{"t":"VZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-11-21",1.0251,1.0269,0.9525,1.0197,5020667.0],["1983-11-22",1.0197,1.0342,1.0142,1.016,2666896.0],["1983-11-23",1.016,1.0197,1.0052,1.0106,1151978.0],["1983-11-25",1.0106,1.0124,0.9997,0.9997,1772000.0],["1983-11-28",0.9943,0.9943,0.9689,0.9725,2368004.0],["1983-11-29",0.9707,0.9707,0.9598,0.9616,1630560.0],["1983-11-30",0.9616,0.9689,0.958,0.9616,2423157.0],["1983-12-01",0.9616,0.9689,0.9562,0.9616,6249147.0],["1983-12-02",0.9616,0.9725,0.9544,0.9598,1763994.0],["1983-12-05",0.9598,0.9616,0.9489,0.9489,1084372.0],["1983-12-06",0.9489,0.9562,0.9489,0.9525,2176749.0],["1983-12-07",0.9525,0.9689,0.9525,0.9616,4856099.0],["1983-12-08",0.9616,0.9671,0.9598,0.9634,7360205.0],["1983-12-09",0.9634,0.9707,0.9634,0.9652,5222597.0],["1983-12-12",0.9652,0.9707,0.9634,0.9671,2835022.0],["1983-12-13",0.9689,0.9852,0.9689,0.9816,6693036.0],["1983-12-14",0.9816,0.9888,0.9816,0.9852,2521008.0],["1983-12-15",0.9852,0.9852,0.9779,0.9779,2323526.0],["1983-12-16",0.9779,0.987,0.9779,0.9834,2452512.0],["1983-12-19",0.9834,0.9834,0.9798,0.9798,1610990.0],["1983-12-20",0.9798,0.9834,0.9725,0.9743,1937458.0],["1983-12-21",0.9743,0.9779,0.9652,0.9689,1935679.0],["1983-12-22",0.9671,0.9671,0.9562,0.9562,4871221.0],["1983-12-23",0.9562,0.958,0.9489,0.9507,2338649.0],["1983-12-27",0.9489,0.9489,0.9435,0.9453,3004928.0],["1983-12-28",0.9453,0.9544,0.9453,0.9525,4580336.0],["1983-12-29",0.9525,0.9562,0.9507,0.9507,2998701.0],["1983-12-30",0.9507,0.9525,0.9453,0.9471,1745313.0],["1984-01-03",0.9525,0.9761,0.9525,0.9743,1973930.0],["1984-01-04",0.9798,1.0215,0.9798,1.0033,3632956.0],["1984-01-05",1.0106,1.0324,1.0106,1.0124,3759273.0],["1984-01-06",1.0088,1.0378,1.0088,1.0306,4508281.0],["1984-01-09",1.0306,1.0306,1.0179,1.0179,1791570.0],["1984-01-10",1.0179,1.0215,1.0142,1.0215,1571849.0],["1984-01-11",1.0215,1.0269,1.0215,1.0233,1258725.0],["1984-01-12",1.0233,1.0306,1.0215,1.0306,1421514.0],["1984-01-13",1.036,1.0487,1.036,1.0378,3148147.0],["1984-01-16",1.0451,1.0668,1.0451,1.0469,2448954.0],["1984-01-17",1.0505,1.0596,1.0505,1.056,2151841.0],["1984-01-18",1.056,1.0596,1.0505,1.0596,2929315.0],["1984-01-19",1.0596,1.065,1.0541,1.0596,1812920.0],["1984-01-20",1.0596,1.0668,1.0596,1.0668,2088683.0],["1984-01-23",1.0668,1.0668,1.0614,1.0614,1159984.0],["1984-01-24",1.0614,1.0632,1.0596,1.0596,1173327.0],["1984-01-25",1.0596,1.0668,1.0596,1.0614,1711510.0],["1984-01-26",1.0614,1.065,1.056,1.056,2941769.0],["1984-01-27",1.056,1.085,1.056,1.0705,3006707.0],["1984-01-30",1.0705,1.0741,1.0614,1.0668,2378679.0],["1984-01-31",1.0668,1.0723,1.065,1.0723,1618996.0],["1984-02-01",1.0723,1.0814,1.065,1.0759,1755988.0],["1984-02-02",1.0759,1.0886,1.0705,1.085,3181060.0],["1984-02-03",1.085,1.0904,1.0687,1.0687,2632203.0],["1984-02-06",1.0668,1.0668,1.0578,1.0632,1496237.0],["1984-02-07",1.0614,1.0614,1.0487,1.0614,2166074.0],["1984-02-08",1.0578,1.0578,1.0233,1.0233,3898044.0],["1984-02-09",1.0233,1.0342,1.0233,1.0251,2035309.0],["1984-02-10",1.0215,1.0215,1.0106,1.0197,1963255.0],["1984-02-13",1.0197,1.0233,1.0106,1.0179,2589504.0],["1984-02-14",1.0179,1.0342,1.0179,1.0306,2308404.0],["1984-02-15",1.0306,1.0378,1.0215,1.0378,3431916.0],["1984-02-16",1.0451,1.0523,1.0451,1.0523,2198098.0],["1984-02-17",1.0523,1.0632,1.0469,1.0523,2092241.0],["1984-02-21",1.0523,1.0523,1.0396,1.0414,902012.0],["1984-02-22",1.0414,1.0433,1.0287,1.0287,2302177.0],["1984-02-23",1.0287,1.0306,1.0052,1.0179,3991448.0],["1984-02-24",1.0179,1.0342,1.0142,1.0324,2883058.0],["1984-02-27",1.0306,1.0306,1.0233,1.0287,1393048.0],["1984-02-28",1.0287,1.0324,1.0052,1.0106,1844054.0],["1984-02-29",1.0106,1.0306,1.0106,1.0269,1538936.0],["1984-03-01",1.0269,1.0451,1.0251,1.0433,1686602.0],["1984-03-02",1.0505,1.0668,1.0505,1.0578,2618860.0],["1984-03-05",1.056,1.056,1.0378,1.0378,1004311.0],["1984-03-06",1.0378,1.0451,1.0324,1.0396,1658137.0],["1984-03-07",1.0396,1.0433,1.0342,1.036,1157315.0],["1984-03-08",1.036,1.0396,1.0287,1.0342,1531819.0],["1984-03-09",1.0342,1.0342,1.0179,1.0251,1591420.0],["1984-03-12",1.0251,1.0342,1.0197,1.0251,2020187.0],["1984-03-13",1.0251,1.0342,1.0215,1.0269,3405229.0],["1984-03-14",1.0287,1.0324,1.0233,1.0287,2823458.0],["1984-03-15",1.0287,1.0433,1.0269,1.0269,2071781.0],["1984-03-16",1.0342,1.0451,1.0342,1.0396,2681129.0],["1984-03-19",1.0378,1.0378,1.0269,1.0287,2359109.0],["1984-03-20",1.0287,1.036,1.0233,1.036,1940127.0],["1984-03-21",1.036,1.036,1.0287,1.0324,1823594.0],["1984-03-22",1.0324,1.0342,1.0269,1.0306,3875805.0],["1984-03-23",1.0306,1.036,1.0233,1.036,2400918.0],["1984-03-26",1.0412,1.0468,1.0393,1.0412,2479199.0],["1984-03-27",1.0412,1.0468,1.0393,1.0412,2479199.0],["1984-03-28",1.0431,1.0486,1.0431,1.0431,1105721.0],["1984-03-29",1.0449,1.0505,1.0449,1.0468,1230259.0],["1984-03-30",1.0468,1.0542,1.0449,1.0449,1709731.0],["1984-04-02",1.0449,1.0449,1.0245,1.0319,3476394.0],["1984-04-03",1.0319,1.0375,1.0282,1.0319,3167717.0],["1984-04-04",1.0319,1.0393,1.0208,1.0208,1837827.0],["1984-04-05",1.0208,1.0263,1.0059,1.0078,1261394.0],["1984-04-06",1.0096,1.0171,1.0096,1.0134,1395717.0],["1984-04-09",1.0134,1.0189,0.9985,0.9985,1220474.0],["1984-04-10",0.9985,1.0078,0.9985,0.9985,1908992.0],["1984-04-11",0.9985,1.0004,0.9799,0.9892,1806693.0],["1984-04-12",0.9892,0.9911,0.9799,0.9892,2258588.0],["1984-04-13",0.9892,0.9985,0.9799,0.9855,3348297.0],["1984-04-16",0.9855,0.9892,0.9818,0.9837,1379705.0],["1984-04-17",0.9855,1.0022,0.9855,0.9967,6448408.0],["1984-04-18",0.9967,1.0078,0.9929,0.9929,3972767.0],["1984-04-19",0.9929,0.9929,0.9874,0.9911,2277269.0],["1984-04-23",0.9911,0.9985,0.9874,0.9948,1508691.0],["1984-04-24",0.9948,1.0171,0.9911,1.0096,1869851.0],["1984-04-25",1.0096,1.0245,1.0078,1.0226,1320994.0],["1984-04-26",1.0226,1.0393,1.0226,1.0393,2325305.0],["1984-04-27",1.0393,1.0468,1.0263,1.0282,1419735.0],["1984-04-30",1.0282,1.0301,1.0115,1.0226,1348570.0],["1984-05-01",1.0245,1.0431,1.0245,1.0375,1558506.0],["1984-05-02",1.0375,1.0523,1.0375,1.0486,1440195.0],["1984-05-03",1.0486,1.0579,1.0486,1.0523,1946354.0],["1984-05-04",1.0523,1.056,1.0393,1.0412,1183113.0],["1984-05-07",1.0412,1.0412,1.0319,1.0356,911797.0],["1984-05-08",1.0356,1.0486,1.0338,1.0468,2358219.0],["1984-05-09",1.0486,1.0653,1.0486,1.0542,1525592.0],["1984-05-10",1.0542,1.0579,1.0468,1.056,1154647.0],["1984-05-11",1.0542,1.0542,1.0449,1.0505,919803.0],["1984-05-14",1.0486,1.0486,1.0412,1.0431,867319.0],["1984-05-15",1.0431,1.0468,1.0375,1.0412,1393048.0],["1984-05-16",1.0412,1.0412,1.0356,1.0356,1200014.0],["1984-05-17",1.0356,1.0356,1.0208,1.0245,1306761.0],["1984-05-18",1.0245,1.0282,1.0171,1.0208,2086904.0],["1984-05-21",1.0208,1.0319,1.0208,1.0208,953606.0],["1984-05-22",1.0208,1.0208,1.0078,1.0171,1098604.0],["1984-05-23",1.0171,1.0208,1.0115,1.0189,896675.0],["1984-05-24",1.0189,1.0375,1.0115,1.0356,1090598.0],["1984-05-25",1.0356,1.0393,1.0189,1.0189,1146641.0],["1984-05-29",1.0189,1.0226,0.9967,1.0059,1206241.0],["1984-05-30",1.0059,1.0208,0.9929,1.0078,2443617.0],["1984-05-31",1.0078,1.0171,1.0059,1.0134,725880.0],["1984-06-01",1.0134,1.0319,1.0078,1.0319,1073697.0],["1984-06-04",1.0319,1.0431,1.0282,1.0301,962502.0],["1984-06-05",1.0301,1.0338,1.0226,1.0226,3205078.0],["1984-06-06",1.0226,1.0412,1.0226,1.0375,1396606.0],["1984-06-07",1.0375,1.0393,1.0319,1.0338,1000753.0],["1984-06-08",1.0338,1.0523,1.0338,1.0486,1496237.0],["1984-06-11",1.0486,1.0505,1.0375,1.0393,818394.0],["1984-06-12",1.0393,1.0412,1.0356,1.0393,593335.0],["1984-06-13",1.0393,1.0468,1.0393,1.0431,885110.0],["1984-06-14",1.0431,1.0449,1.0356,1.0356,1009649.0],["1984-06-15",1.0356,1.0431,1.0356,1.0393,1921446.0],["1984-06-18",1.0393,1.0635,1.0356,1.0505,2747846.0],["1984-06-19",1.0486,1.0486,1.0393,1.0468,3127687.0],["1984-06-20",1.0468,1.0486,1.0393,1.0449,1434857.0],["1984-06-21",1.0449,1.0486,1.0393,1.0393,795265.0],["1984-06-22",1.0393,1.0412,1.0319,1.0393,5723418.0],["1984-06-25",1.0504,1.0504,1.0428,1.0466,2191872.0],["1984-06-26",1.0466,1.0561,1.0466,1.0466,897564.0],["1984-06-27",1.0466,1.0504,1.0295,1.0295,1896538.0],["1984-06-28",1.0295,1.0409,1.0295,1.0333,1525592.0],["1984-06-29",1.0333,1.0409,1.0276,1.0314,1244492.0],["1984-07-02",1.0314,1.0371,1.0295,1.0371,944711.0],["1984-07-03",1.0371,1.0542,1.0352,1.0504,725880.0],["1984-07-05",1.0504,1.0542,1.0447,1.0447,395853.0],["1984-07-06",1.0466,1.058,1.0466,1.0561,689408.0],["1984-07-09",1.0599,1.0788,1.0599,1.0731,1439305.0],["1984-07-10",1.0731,1.0978,1.0731,1.0883,1138635.0],["1984-07-11",1.0883,1.094,1.0788,1.0807,544410.0],["1984-07-12",1.0807,1.1016,1.0807,1.094,821062.0],["1984-07-13",1.094,1.1054,1.094,1.094,1042562.0],["1984-07-16",1.0902,1.0902,1.0769,1.0883,949159.0],["1984-07-17",1.0883,1.1054,1.0826,1.0978,928699.0],["1984-07-18",1.0978,1.1035,1.0807,1.0826,1379705.0],["1984-07-19",1.0826,1.0864,1.0826,1.0826,701861.0],["1984-07-20",1.0826,1.0864,1.0769,1.0845,1490010.0],["1984-07-23",1.0845,1.1092,1.0788,1.1054,1916109.0],["1984-07-24",1.1054,1.1168,1.1016,1.1016,1639456.0],["1984-07-25",1.1016,1.1358,1.1016,1.1016,2496990.0],["1984-07-26",1.1282,1.1282,1.1168,1.1168,1119954.0],["1984-07-27",1.1168,1.1168,1.1092,1.1092,840633.0],["1984-07-30",1.1092,1.113,1.0997,1.1035,810388.0],["1984-07-31",1.1035,1.1092,1.0959,1.1054,981183.0],["1984-08-01",1.1054,1.113,1.1035,1.1054,1124402.0],["1984-08-02",1.113,1.151,1.113,1.1434,3400781.0],["1984-08-03",1.1434,1.1586,1.1358,1.1396,2021966.0],["1984-08-06",1.1396,1.1434,1.1206,1.1206,822841.0],["1984-08-07",1.1206,1.1206,1.1073,1.1111,1912550.0],["1984-08-08",1.1111,1.1149,1.1035,1.1035,734775.0],["1984-08-09",1.1035,1.1149,1.1016,1.1149,1940127.0],["1984-08-10",1.1149,1.1358,1.1035,1.1054,1771111.0],["1984-08-13",1.1054,1.1206,1.1035,1.1187,1181333.0],["1984-08-14",1.1187,1.1187,1.1111,1.113,563090.0],["1984-08-15",1.113,1.1149,1.1035,1.1054,999864.0],["1984-08-16",1.1073,1.1187,1.1073,1.1149,886890.0],["1984-08-17",1.1149,1.1187,1.113,1.1168,399412.0],["1984-08-20",1.1168,1.1225,1.113,1.1225,1031888.0],["1984-08-21",1.1263,1.1415,1.1263,1.1377,1575408.0],["1984-08-22",1.1377,1.1434,1.1263,1.1282,972287.0],["1984-08-23",1.1282,1.1377,1.1244,1.1339,674285.0],["1984-08-24",1.1339,1.1415,1.1339,1.1377,519502.0],["1984-08-27",1.1358,1.1358,1.1282,1.132,638703.0],["1984-08-28",1.132,1.1396,1.1301,1.1377,860203.0],["1984-08-29",1.1377,1.1472,1.1339,1.1358,1536267.0],["1984-08-30",1.1377,1.1472,1.1377,1.1415,1772000.0],["1984-08-31",1.1415,1.1472,1.1415,1.1434,281990.0],["1984-09-04",1.1434,1.1472,1.1415,1.1415,672506.0],["1984-09-05",1.1415,1.1415,1.1301,1.1339,763241.0],["1984-09-06",1.1339,1.1415,1.1339,1.1358,620022.0],["1984-09-07",1.1396,1.151,1.1396,1.1415,853086.0],["1984-09-10",1.1415,1.1472,1.1358,1.1396,1031888.0],["1984-09-11",1.1415,1.1529,1.1415,1.1415,984741.0],["1984-09-12",1.1415,1.1491,1.1415,1.1472,1447311.0],["1984-09-13",1.1472,1.1624,1.1472,1.1605,4483374.0],["1984-09-14",1.1605,1.1662,1.1548,1.1586,1600315.0],["1984-09-17",1.1586,1.1643,1.1567,1.1586,3680992.0],["1984-09-18",1.1586,1.1643,1.1548,1.1567,1299645.0],["1984-09-19",1.1567,1.1662,1.1548,1.1605,4650611.0],["1984-09-20",1.1605,1.1795,1.1605,1.1757,4714659.0],["1984-09-21",1.1757,1.1852,1.1719,1.1776,4748462.0],["1984-09-24",1.1869,1.1869,1.1733,1.1753,1709731.0],["1984-09-25",1.1753,1.1792,1.1617,1.1753,1357466.0],["1984-09-26",1.1753,1.183,1.1714,1.1792,790817.0],["1984-09-27",1.183,1.2024,1.183,1.1966,1495347.0],["1984-09-28",1.1966,1.2024,1.1908,1.1908,1485562.0],["1984-10-01",1.1908,1.1908,1.1811,1.183,498153.0],["1984-10-02",1.183,1.185,1.1792,1.1792,489257.0],["1984-10-03",1.1792,1.1869,1.1753,1.1753,1561175.0],["1984-10-04",1.1772,1.1772,1.1695,1.1733,858424.0],["1984-10-05",1.1733,1.1772,1.1695,1.1714,475024.0],["1984-10-08",1.1695,1.1695,1.1637,1.1675,267757.0],["1984-10-09",1.1675,1.1714,1.1637,1.1656,692966.0],["1984-10-10",1.1656,1.1772,1.1637,1.1753,1085261.0],["1984-10-11",1.1772,1.183,1.1772,1.1792,1071918.0],["1984-10-12",1.1792,1.185,1.1772,1.1792,833516.0],["1984-10-15",1.1792,1.1908,1.1753,1.1908,2414261.0],["1984-10-16",1.1908,1.2024,1.1908,1.2005,500821.0],["1984-10-17",1.2005,1.2063,1.1966,1.1986,2069113.0],["1984-10-18",1.2044,1.2218,1.2044,1.2218,942932.0],["1984-10-19",1.2257,1.2451,1.2257,1.2277,1137745.0],["1984-10-22",1.2277,1.2296,1.2141,1.2218,734775.0],["1984-10-23",1.2218,1.2238,1.1947,1.1966,1209799.0],["1984-10-24",1.1927,1.1927,1.1792,1.1908,1699056.0],["1984-10-25",1.1927,1.2024,1.1927,1.1966,2388464.0],["1984-10-26",1.1966,1.2024,1.1927,1.1986,1187560.0],["1984-10-29",1.1986,1.2063,1.1966,1.1986,1100384.0],["1984-10-30",1.1986,1.2063,1.1966,1.2044,1422404.0],["1984-10-31",1.2044,1.2102,1.2024,1.2063,370946.0],["1984-11-01",1.2063,1.2102,1.2024,1.2063,879773.0],["1984-11-02",1.2063,1.2121,1.2063,1.2063,313125.0],["1984-11-05",1.2063,1.2141,1.2044,1.2121,1810251.0],["1984-11-06",1.2121,1.218,1.2083,1.218,905570.0],["1984-11-07",1.218,1.2199,1.2063,1.2141,1039004.0],["1984-11-08",1.2121,1.2121,1.2005,1.2063,1567402.0],["1984-11-09",1.2063,1.2121,1.1986,1.2005,668058.0],["1984-11-12",1.2005,1.2024,1.1966,1.1966,311345.0],["1984-11-13",1.1966,1.1986,1.1927,1.1947,348707.0],["1984-11-14",1.1927,1.1927,1.185,1.1889,1208910.0],["1984-11-15",1.1889,1.1986,1.185,1.1966,1445532.0],["1984-11-16",1.1966,1.2083,1.1947,1.1986,1113727.0],["1984-11-19",1.1986,1.2024,1.1927,1.1986,515054.0],["1984-11-20",1.1986,1.2024,1.1947,1.2005,789038.0],["1984-11-21",1.2005,1.218,1.1986,1.218,841522.0],["1984-11-23",1.2199,1.2393,1.2199,1.2373,749008.0],["1984-11-26",1.2373,1.2373,1.218,1.2199,758793.0],["1984-11-27",1.2218,1.2373,1.2218,1.2315,838853.0],["1984-11-28",1.2315,1.2335,1.2218,1.2218,1965924.0],["1984-11-29",1.2218,1.2296,1.218,1.218,692076.0],["1984-11-30",1.218,1.2238,1.2141,1.2199,787259.0],["1984-12-03",1.2199,1.2199,1.2121,1.218,760572.0],["1984-12-04",1.218,1.2238,1.2141,1.2218,370946.0],["1984-12-05",1.2218,1.2238,1.216,1.216,564870.0],["1984-12-06",1.216,1.2199,1.1927,1.216,1890311.0],["1984-12-07",1.218,1.2257,1.218,1.2218,570207.0],["1984-12-10",1.2218,1.2238,1.216,1.2218,277542.0],["1984-12-11",1.2218,1.2238,1.218,1.2218,311345.0],["1984-12-12",1.2218,1.2218,1.216,1.2199,4681745.0],["1984-12-13",1.2199,1.2277,1.218,1.2199,1706173.0],["1984-12-14",1.2199,1.2315,1.2199,1.2296,1225811.0],["1984-12-17",1.2296,1.2393,1.2277,1.2393,8753253.0],["1984-12-18",1.2373,1.2878,1.2373,1.2878,1850281.0],["1984-12-19",1.2878,1.2878,1.2606,1.2684,2506775.0],["1984-12-20",1.2684,1.2703,1.2529,1.2567,1905434.0],["1984-12-21",1.2623,1.2623,1.2306,1.2385,2303956.0],["1984-12-24",1.2385,1.2603,1.2385,1.2563,869098.0],["1984-12-26",1.2504,1.2563,1.2504,1.2504,185028.0],["1984-12-27",1.2504,1.2544,1.2465,1.2484,1097715.0],["1984-12-28",1.2504,1.2563,1.2504,1.2524,604010.0],["1984-12-31",1.2524,1.2742,1.2504,1.2722,1514028.0],["1985-01-02",1.2682,1.2682,1.2544,1.2623,873546.0],["1985-01-03",1.2623,1.2643,1.2504,1.2563,980293.0],["1985-01-04",1.2563,1.2603,1.2524,1.2563,1041673.0],["1985-01-07",1.2563,1.2583,1.2504,1.2544,801492.0],["1985-01-08",1.2544,1.2544,1.2445,1.2465,585329.0],["1985-01-09",1.2465,1.2623,1.2465,1.2583,1194677.0],["1985-01-10",1.2583,1.2623,1.2563,1.2623,1091488.0],["1985-01-11",1.2623,1.2702,1.2465,1.2504,2024635.0],["1985-01-14",1.2504,1.2643,1.2465,1.2623,1053237.0],["1985-01-15",1.2623,1.2643,1.2504,1.2563,1157315.0],["1985-01-16",1.2563,1.2662,1.2465,1.2465,1357466.0],["1985-01-17",1.2465,1.2544,1.2385,1.2405,1230259.0],["1985-01-18",1.2405,1.2445,1.2346,1.2445,856645.0],["1985-01-21",1.2445,1.2484,1.2385,1.2465,953606.0],["1985-01-22",1.2465,1.2465,1.2306,1.2385,2451623.0],["1985-01-23",1.2385,1.2405,1.2306,1.2405,2323526.0],["1985-01-24",1.2405,1.2425,1.2326,1.2346,4514508.0],["1985-01-25",1.2425,1.2623,1.2425,1.2583,1837827.0],["1985-01-28",1.2662,1.2939,1.2662,1.2821,1691050.0],["1985-01-29",1.2821,1.2939,1.2781,1.292,2284386.0],["1985-01-30",1.292,1.3038,1.292,1.3038,1490900.0],["1985-01-31",1.3038,1.3058,1.2979,1.3019,1524703.0],["1985-02-01",1.2999,1.3098,1.2999,1.2999,2789655.0],["1985-02-04",1.2999,1.2999,1.292,1.2959,2483647.0],["1985-02-05",1.2939,1.2939,1.2821,1.286,2334201.0],["1985-02-06",1.286,1.3058,1.2821,1.2939,2617970.0],["1985-02-07",1.2959,1.3058,1.2959,1.2959,1753319.0],["1985-02-08",1.2959,1.3058,1.2959,1.2999,1144861.0],["1985-02-11",1.2999,1.3078,1.2979,1.3038,594225.0],["1985-02-12",1.3038,1.3117,1.2979,1.3098,277542.0],["1985-02-13",1.3098,1.3355,1.3098,1.3315,1180444.0],["1985-02-14",1.3315,1.3335,1.3177,1.3256,983851.0],["1985-02-15",1.3256,1.3414,1.3216,1.3315,839743.0],["1985-02-19",1.3355,1.3394,1.3355,1.3375,822841.0],["1985-02-20",1.3375,1.3434,1.3315,1.3355,1391269.0],["1985-02-21",1.3355,1.3355,1.3177,1.3216,1146641.0],["1985-02-22",1.3236,1.3335,1.3236,1.3256,1010538.0],["1985-02-25",1.3256,1.3256,1.3157,1.3216,478582.0],["1985-02-26",1.3216,1.3315,1.3216,1.3256,2577940.0],["1985-02-27",1.3256,1.3276,1.3216,1.3236,1072807.0],["1985-02-28",1.3216,1.3216,1.3117,1.3157,716984.0],["1985-03-01",1.3157,1.3197,1.3137,1.3157,986520.0],["1985-03-04",1.3157,1.3216,1.3078,1.3157,1359245.0],["1985-03-05",1.3157,1.3216,1.3038,1.3078,1196456.0],["1985-03-06",1.3078,1.3098,1.2999,1.2999,918914.0],["1985-03-07",1.2999,1.3078,1.29,1.3038,1344123.0],["1985-03-08",1.3038,1.3078,1.2979,1.3019,759683.0],["1985-03-11",1.3019,1.3078,1.3019,1.3058,877104.0],["1985-03-12",1.3058,1.3098,1.3038,1.3098,918914.0],["1985-03-13",1.3098,1.3197,1.3038,1.3117,815725.0],["1985-03-14",1.3117,1.3236,1.3058,1.3216,1553169.0],["1985-03-15",1.3216,1.3355,1.3157,1.3157,1881416.0],["1985-03-18",1.3157,1.3236,1.3137,1.3197,658273.0],["1985-03-19",1.3197,1.3454,1.3197,1.3434,2849255.0],["1985-03-20",1.3434,1.3474,1.3355,1.3355,807719.0],["1985-03-21",1.3355,1.3434,1.3296,1.3355,816614.0],["1985-03-22",1.3355,1.3434,1.3315,1.3434,1661695.0],["1985-03-25",1.3527,1.3527,1.3406,1.3446,857534.0],["1985-03-26",1.3446,1.3466,1.3345,1.3345,686739.0],["1985-03-27",1.3345,1.3426,1.3325,1.3365,1200904.0],["1985-03-28",1.3365,1.3446,1.3325,1.3446,858424.0],["1985-03-29",1.3426,1.3426,1.3386,1.3426,687629.0],["1985-04-01",1.3426,1.3507,1.3426,1.3507,453675.0],["1985-04-02",1.3507,1.3668,1.3507,1.3608,641372.0],["1985-04-03",1.3507,1.3507,1.3406,1.3426,1126181.0],["1985-04-04",1.3426,1.3527,1.3406,1.3446,973177.0],["1985-04-08",1.3446,1.3507,1.3365,1.3365,942932.0],["1985-04-09",1.3365,1.3406,1.3325,1.3345,393185.0],["1985-04-10",1.3446,1.3567,1.3446,1.3466,748119.0],["1985-04-11",1.3487,1.3688,1.3487,1.3628,948269.0],["1985-04-12",1.3648,1.3769,1.3567,1.3709,728548.0],["1985-04-15",1.3709,1.3729,1.3648,1.3688,777474.0],["1985-04-16",1.3688,1.381,1.3668,1.3749,710757.0],["1985-04-17",1.3749,1.3789,1.3648,1.3729,657384.0],["1985-04-18",1.3729,1.3729,1.3567,1.3648,520392.0],["1985-04-19",1.3648,1.383,1.3628,1.3789,474135.0],["1985-04-22",1.3789,1.387,1.3729,1.387,349596.0],["1985-04-23",1.387,1.3971,1.383,1.391,514165.0],["1985-04-24",1.391,1.4011,1.387,1.3991,322910.0],["1985-04-25",1.3991,1.4092,1.3931,1.4092,652936.0],["1985-04-26",1.4092,1.4213,1.4052,1.4112,878884.0],["1985-04-29",1.4112,1.4133,1.3971,1.4133,1118175.0],["1985-04-30",1.4112,1.4112,1.3991,1.4072,887779.0],["1985-05-01",1.4072,1.4173,1.4052,1.4052,1797797.0],["1985-05-02",1.4011,1.4011,1.391,1.3991,342480.0],["1985-05-03",1.4011,1.4133,1.4011,1.4072,922472.0],["1985-05-06",1.4072,1.4072,1.391,1.3951,620912.0],["1985-05-07",1.3951,1.3971,1.383,1.383,760572.0],["1985-05-08",1.383,1.391,1.381,1.387,1087930.0],["1985-05-09",1.385,1.3931,1.385,1.385,625359.0],["1985-05-10",1.387,1.4032,1.387,1.3931,1050568.0],["1985-05-13",1.3931,1.4032,1.387,1.4011,705420.0],["1985-05-14",1.4011,1.4072,1.3951,1.4072,484809.0],["1985-05-15",1.4072,1.4112,1.4011,1.4092,549747.0],["1985-05-16",1.4092,1.4234,1.4072,1.4193,810388.0],["1985-05-17",1.4213,1.4637,1.4213,1.4617,1016765.0],["1985-05-20",1.4617,1.4678,1.4456,1.4456,1256056.0],["1985-05-21",1.4456,1.4496,1.4213,1.4375,1801356.0],["1985-05-22",1.4375,1.4395,1.4133,1.4213,1251608.0],["1985-05-23",1.4213,1.4213,1.4133,1.4133,442110.0],["1985-05-24",1.4133,1.4334,1.4112,1.4294,792596.0],["1985-05-28",1.4294,1.4415,1.4294,1.4294,473245.0],["1985-05-29",1.4274,1.4274,1.4173,1.4234,838853.0],["1985-05-30",1.4254,1.4395,1.4254,1.4375,586219.0],["1985-05-31",1.4375,1.4536,1.4375,1.4516,1095936.0],["1985-06-03",1.4516,1.4678,1.4516,1.4617,853086.0],["1985-06-04",1.4657,1.4799,1.4657,1.4738,617353.0],["1985-06-05",1.4779,1.49,1.4779,1.4799,562201.0],["1985-06-06",1.4799,1.492,1.4698,1.488,736554.0],["1985-06-07",1.488,1.5102,1.488,1.4981,879773.0],["1985-06-10",1.49,1.49,1.4738,1.4819,823731.0],["1985-06-11",1.4819,1.49,1.4758,1.4758,883331.0],["1985-06-12",1.4758,1.4819,1.4698,1.4738,256193.0],["1985-06-13",1.4738,1.4819,1.4718,1.4718,1926783.0],["1985-06-14",1.4718,1.4819,1.4718,1.4819,1008759.0],["1985-06-17",1.4799,1.4799,1.4758,1.4779,494594.0],["1985-06-18",1.4779,1.4839,1.4738,1.4819,563090.0],["1985-06-19",1.4819,1.494,1.4738,1.4738,8260438.0],["1985-06-20",1.4738,1.4819,1.4718,1.4758,5325785.0],["1985-06-21",1.4758,1.496,1.4758,1.496,5751884.0],["1985-06-24",1.4745,1.4745,1.4624,1.4705,972287.0],["1985-06-25",1.4705,1.4866,1.4705,1.4745,927809.0],["1985-06-26",1.4745,1.4786,1.4705,1.4745,480361.0],["1985-06-27",1.4745,1.4968,1.4745,1.4968,1544273.0],["1985-06-28",1.4968,1.4988,1.4907,1.4988,1128849.0],["1985-07-01",1.4988,1.5049,1.4927,1.5008,938484.0],["1985-07-02",1.5008,1.5129,1.5008,1.5069,988299.0],["1985-07-03",1.5069,1.5129,1.5069,1.5089,386068.0],["1985-07-05",1.5089,1.5251,1.5089,1.515,631586.0],["1985-07-08",1.515,1.517,1.5089,1.517,708978.0],["1985-07-09",1.517,1.5251,1.517,1.521,800602.0],["1985-07-10",1.5231,1.5413,1.5231,1.5332,731217.0],["1985-07-11",1.5332,1.5433,1.5332,1.5372,386068.0],["1985-07-12",1.5372,1.5453,1.5332,1.5332,605789.0],["1985-07-15",1.5332,1.5574,1.5291,1.5413,2097578.0],["1985-07-16",1.5413,1.5595,1.5392,1.5554,1071918.0],["1985-07-17",1.5554,1.5696,1.5392,1.5514,1312098.0],["1985-07-18",1.5494,1.5494,1.5352,1.5372,1203572.0],["1985-07-19",1.5372,1.5372,1.515,1.519,1910771.0],["1985-07-22",1.515,1.515,1.4968,1.5049,1096825.0],["1985-07-23",1.5008,1.5008,1.4401,1.4462,2063775.0],["1985-07-24",1.4462,1.4543,1.428,1.4381,2458739.0],["1985-07-25",1.4381,1.4401,1.4239,1.432,1020323.0],["1985-07-26",1.432,1.4462,1.4199,1.432,1375257.0],["1985-07-29",1.432,1.4381,1.4118,1.4159,1322773.0],["1985-07-30",1.4159,1.4341,1.4159,1.428,2158068.0],["1985-07-31",1.428,1.432,1.4199,1.432,1802245.0],["1985-08-01",1.4341,1.4563,1.4341,1.4502,2248803.0],["1985-08-02",1.4502,1.4502,1.4361,1.4361,1831600.0],["1985-08-05",1.4361,1.4361,1.4239,1.43,468797.0],["1985-08-06",1.4239,1.4239,1.4037,1.4078,1587862.0],["1985-08-07",1.4078,1.4239,1.4078,1.4159,1488231.0],["1985-08-08",1.4179,1.4381,1.4179,1.4341,1135966.0],["1985-08-09",1.4341,1.4381,1.4239,1.43,1075476.0],["1985-08-12",1.43,1.4341,1.4239,1.432,460791.0],["1985-08-13",1.432,1.4381,1.428,1.4381,517723.0],["1985-08-14",1.4381,1.4462,1.4341,1.4401,492815.0],["1985-08-15",1.4401,1.4482,1.4381,1.4401,656494.0],["1985-08-16",1.4401,1.4462,1.4341,1.4361,628918.0],["1985-08-19",1.4361,1.4442,1.4341,1.4401,287327.0],["1985-08-20",1.4401,1.4684,1.4401,1.4644,668948.0],["1985-08-21",1.4644,1.4705,1.4604,1.4624,491926.0],["1985-08-22",1.4624,1.4806,1.4563,1.4604,1499795.0],["1985-08-23",1.4604,1.4725,1.4583,1.4583,724100.0],["1985-08-26",1.4583,1.4644,1.4563,1.4604,604010.0],["1985-08-27",1.4604,1.4745,1.4563,1.4725,677843.0],["1985-08-28",1.4725,1.4725,1.4624,1.4684,828179.0],["1985-08-29",1.4684,1.4745,1.4664,1.4664,659163.0],["1985-08-30",1.4684,1.4826,1.4684,1.4745,788149.0],["1985-09-03",1.4745,1.4745,1.4705,1.4745,613795.0],["1985-09-04",1.4745,1.4887,1.4745,1.4846,762351.0],["1985-09-05",1.4846,1.5049,1.4806,1.4947,760572.0],["1985-09-06",1.4988,1.5069,1.4988,1.5008,592446.0],["1985-09-09",1.5008,1.5028,1.4826,1.4846,787259.0],["1985-09-10",1.4846,1.4846,1.4604,1.4604,1371699.0],["1985-09-11",1.4604,1.4604,1.4361,1.4401,1024771.0],["1985-09-12",1.4401,1.4462,1.428,1.4341,4366842.0],["1985-09-13",1.4341,1.4361,1.4037,1.4219,1781785.0],["1985-09-16",1.4219,1.4239,1.4078,1.4239,789038.0],["1985-09-17",1.4239,1.432,1.4199,1.432,1291639.0],["1985-09-18",1.432,1.4401,1.428,1.4401,2887506.0],["1985-09-19",1.4401,1.4523,1.432,1.4482,5286645.0],["1985-09-20",1.4482,1.4604,1.4462,1.4482,2444506.0],["1985-09-23",1.4482,1.4684,1.4361,1.4604,5474342.0],["1985-09-24",1.4719,1.4719,1.4595,1.4595,1323663.0],["1985-09-25",1.4595,1.4616,1.443,1.4472,1292528.0],["1985-09-26",1.4472,1.4472,1.4265,1.4307,1256946.0],["1985-09-30",1.4307,1.4348,1.4121,1.4183,1280074.0],["1985-10-01",1.4183,1.4348,1.4101,1.4286,574655.0],["1985-10-02",1.4286,1.4327,1.4183,1.4224,975845.0],["1985-10-03",1.4224,1.4224,1.4101,1.4183,958944.0],["1985-10-04",1.4183,1.4224,1.4142,1.4162,883331.0],["1985-10-07",1.4245,1.4286,1.4183,1.4204,1281853.0],["1985-10-08",1.4204,1.4265,1.4183,1.4265,495484.0],["1985-10-09",1.4265,1.4307,1.4224,1.4286,632476.0],["1985-10-10",1.4286,1.4327,1.4162,1.4183,763241.0],["1985-10-11",1.4183,1.4389,1.4183,1.4348,613795.0],["1985-10-14",1.441,1.4492,1.4369,1.4492,512386.0],["1985-10-15",1.4513,1.4637,1.4492,1.4513,1240044.0],["1985-10-16",1.4513,1.4595,1.443,1.4595,1405502.0],["1985-10-17",1.4595,1.4657,1.4492,1.4595,1003422.0],["1985-10-18",1.4678,1.4801,1.4637,1.4719,1362803.0],["1985-10-21",1.4719,1.4822,1.4637,1.4698,864651.0],["1985-10-22",1.4781,1.4884,1.4719,1.4781,1045231.0],["1985-10-23",1.4781,1.4884,1.4781,1.4822,990968.0],["1985-10-24",1.4843,1.5008,1.4843,1.4905,980293.0],["1985-10-25",1.4905,1.4966,1.4843,1.4884,561311.0],["1985-10-28",1.4987,1.509,1.4905,1.5069,1461544.0],["1985-10-29",1.5152,1.5296,1.5111,1.5173,1377926.0],["1985-10-30",1.5173,1.5296,1.5131,1.5131,1867183.0],["1985-10-31",1.5131,1.5131,1.4801,1.4987,1259615.0],["1985-11-01",1.4987,1.5296,1.4966,1.5296,1715068.0],["1985-11-04",1.5296,1.5461,1.5255,1.5358,1110169.0],["1985-11-05",1.5358,1.5461,1.5317,1.5337,2473862.0],["1985-11-06",1.5337,1.5502,1.5337,1.5337,1288080.0],["1985-11-07",1.5337,1.544,1.5296,1.542,1518476.0],["1985-11-08",1.5502,1.575,1.5461,1.5708,2006843.0],["1985-11-11",1.5832,1.6121,1.5729,1.6121,2869715.0],["1985-11-12",1.6121,1.6244,1.5956,1.6162,2467635.0],["1985-11-13",1.6162,1.6162,1.6038,1.6059,912687.0],["1985-11-14",1.6059,1.6141,1.5997,1.61,824621.0],["1985-11-15",1.61,1.6141,1.6038,1.608,1970372.0],["1985-11-18",1.608,1.6121,1.5997,1.608,752566.0],["1985-11-19",1.608,1.6203,1.6059,1.608,760572.0],["1985-11-20",1.608,1.6121,1.5997,1.6059,1256056.0],["1985-11-21",1.6141,1.6265,1.608,1.6244,793486.0],["1985-11-22",1.6244,1.6265,1.6183,1.6203,796155.0],["1985-11-25",1.6203,1.6244,1.6121,1.6224,970508.0],["1985-11-26",1.6224,1.6451,1.6203,1.6306,1967703.0],["1985-11-27",1.6306,1.6368,1.6265,1.6286,1374368.0],["1985-11-29",1.6327,1.6451,1.6327,1.6409,1093267.0],["1985-12-02",1.6409,1.6492,1.6327,1.6368,708088.0],["1985-12-03",1.6368,1.6389,1.6327,1.6348,792596.0],["1985-12-04",1.6348,1.6554,1.6327,1.6512,1043452.0],["1985-12-05",1.6512,1.6574,1.6368,1.6471,1490900.0],["1985-12-06",1.6471,1.6636,1.6368,1.6616,1348570.0],["1985-12-09",1.6616,1.7152,1.6616,1.7007,1239155.0],["1985-12-10",1.7007,1.7213,1.6945,1.711,2136719.0],["1985-12-11",1.711,1.7708,1.711,1.7461,1578966.0],["1985-12-12",1.7461,1.7564,1.7028,1.7275,1494458.0],["1985-12-13",1.7275,1.7399,1.6739,1.6987,1851171.0],["1985-12-16",1.7007,1.7213,1.6863,1.6987,1790681.0],["1985-12-17",1.7131,1.7296,1.7028,1.7234,1320994.0],["1985-12-18",1.7193,1.7481,1.7152,1.7316,1253388.0],["1985-12-19",1.7255,1.7358,1.7028,1.7152,1369920.0],["1985-12-20",1.7275,1.7316,1.7152,1.7316,3688109.0],["1985-12-23",1.7316,1.7358,1.7234,1.7234,1672370.0],["1985-12-24",1.7226,1.7268,1.71,1.7268,2730944.0],["1985-12-26",1.7226,1.7247,1.71,1.7142,417203.0],["1985-12-27",1.7184,1.7393,1.71,1.7268,522171.0],["1985-12-30",1.7205,1.7435,1.7184,1.7435,436773.0],["1985-12-31",1.7435,1.7854,1.7435,1.7854,421651.0],["1986-01-02",1.7854,1.7854,1.754,1.7729,1567402.0],["1986-01-03",1.7729,1.7854,1.7687,1.7729,699193.0],["1986-01-06",1.775,1.777,1.7393,1.7477,1094157.0],["1986-01-07",1.7519,1.7729,1.7477,1.7687,1247161.0],["1986-01-08",1.7708,1.7812,1.7226,1.7268,893117.0],["1986-01-09",1.7226,1.7226,1.6765,1.6911,2158958.0],["1986-01-10",1.6974,1.7058,1.6806,1.6806,1372588.0],["1986-01-13",1.6848,1.6932,1.6765,1.689,994526.0],["1986-01-14",1.6932,1.7037,1.6932,1.7016,615574.0],["1986-01-15",1.7037,1.71,1.6953,1.7016,1132408.0],["1986-01-16",1.7016,1.7435,1.689,1.7435,1625223.0],["1986-01-17",1.7603,1.7603,1.7268,1.7435,1030998.0],["1986-01-20",1.7435,1.7435,1.7309,1.7372,591556.0],["1986-01-21",1.7393,1.7393,1.7268,1.733,590667.0],["1986-01-22",1.7268,1.7435,1.7184,1.7184,880663.0],["1986-01-23",1.7142,1.7268,1.7142,1.7184,554195.0],["1986-01-24",1.7247,1.7268,1.7163,1.7205,1669701.0],["1986-01-27",1.7247,1.7435,1.7226,1.7435,408307.0],["1986-01-28",1.7393,1.7812,1.7393,1.7812,918914.0],["1986-01-29",1.7854,1.7938,1.777,1.7854,1662584.0],["1986-01-30",1.7875,1.8148,1.7854,1.8022,1106610.0],["1986-01-31",1.8336,1.8567,1.819,1.8441,1933900.0],["1986-02-03",1.8693,1.8776,1.8441,1.8713,1264062.0],["1986-02-04",1.8693,1.8734,1.8315,1.8567,1369920.0],["1986-02-05",1.8525,1.8609,1.8315,1.8567,1133297.0],["1986-02-06",1.8525,1.8525,1.819,1.8336,1599426.0],["1986-02-07",1.8336,1.8336,1.8106,1.8231,861982.0],["1986-02-10",1.819,1.8441,1.8127,1.8399,1105721.0],["1986-02-11",1.8357,1.842,1.8315,1.8357,1300534.0],["1986-02-12",1.8315,1.8399,1.8273,1.8357,588888.0],["1986-02-13",1.8336,1.8483,1.8315,1.8483,806829.0],["1986-02-14",1.8693,1.9112,1.8525,1.9112,1992611.0],["1986-02-18",1.9049,1.9195,1.886,1.9112,1221364.0],["1986-02-19",1.9028,1.9154,1.8651,1.8651,787259.0],["1986-02-20",1.8651,1.8776,1.8399,1.8776,1587862.0],["1986-02-21",1.8944,1.9154,1.8776,1.9091,1910771.0],["1986-02-24",1.9028,1.9154,1.8944,1.9007,635145.0],["1986-02-25",1.8965,1.8986,1.8734,1.8944,783701.0],["1986-02-26",1.8902,1.9028,1.8818,1.8944,882442.0],["1986-02-27",1.9028,1.9154,1.8965,1.9154,1645683.0],["1986-02-28",1.9363,1.9405,1.886,1.9237,1474888.0],["1986-03-03",1.9237,1.9363,1.9112,1.9321,1493568.0],["1986-03-04",1.9363,1.9447,1.9091,1.9279,944711.0],["1986-03-05",1.9279,1.9405,1.9154,1.9405,1379705.0],["1986-03-06",1.9468,1.9552,1.9363,1.951,747229.0],["1986-03-07",1.9531,1.9782,1.9447,1.9656,571986.0],["1986-03-10",1.9719,1.9866,1.9656,1.9845,636034.0],["1986-03-11",1.9887,2.0285,1.9824,2.0243,749008.0],["1986-03-12",2.0495,2.062,2.0348,2.0495,1654578.0],["1986-03-13",2.0495,2.0579,2.0348,2.0579,2018408.0],["1986-03-14",2.0579,2.1207,2.0537,2.1207,2027303.0],["1986-03-17",2.104,2.104,2.0704,2.0914,1297866.0],["1986-03-18",2.1081,2.1207,2.0956,2.1207,1608321.0],["1986-03-19",2.1081,2.1165,2.0872,2.0977,2159847.0],["1986-03-20",2.0956,2.1019,2.0746,2.0872,1814699.0],["1986-03-21",2.0998,2.104,2.0704,2.0704,4018135.0],["1986-03-24",2.0649,2.0925,2.0564,2.0798,4518956.0],["1986-03-25",2.0755,2.0904,2.067,2.0883,824621.0],["1986-03-26",2.0883,2.101,2.0862,2.0925,714315.0],["1986-03-27",2.0968,2.1351,2.0968,2.1287,1220474.0],["1986-03-31",2.1329,2.1393,2.1138,2.1138,875325.0],["1986-04-01",2.1138,2.1266,2.067,2.0713,1575408.0],["1986-04-02",2.0755,2.1117,2.0713,2.1053,781032.0],["1986-04-03",2.1096,2.1266,2.067,2.084,1463323.0],["1986-04-04",2.0904,2.1074,2.0415,2.0436,1171548.0],["1986-04-07",2.033,2.0543,2.0245,2.0479,731217.0],["1986-04-08",2.0585,2.0755,2.05,2.067,932257.0],["1986-04-09",2.0713,2.0883,2.05,2.067,887779.0],["1986-04-10",2.0734,2.0755,2.0585,2.0755,668058.0],["1986-04-11",2.0798,2.084,2.0585,2.0628,416313.0],["1986-04-14",2.0585,2.0798,2.0543,2.0692,313125.0],["1986-04-15",2.0691,2.0883,2.0585,2.0798,796155.0],["1986-04-16",2.0968,2.1351,2.0883,2.1266,1143972.0],["1986-04-17",2.1308,2.1521,2.1266,2.1478,877104.0],["1986-04-18",2.1946,2.2371,2.1478,2.1946,1168880.0],["1986-04-21",2.1861,2.2286,2.1861,2.2159,1006535.0],["1986-04-22",2.2244,2.2627,2.2031,2.2159,1206241.0],["1986-04-23",2.2074,2.2159,2.1946,2.2116,656939.0],["1986-04-24",2.2116,2.2201,2.1691,2.1691,946490.0],["1986-04-25",2.1691,2.1734,2.1351,2.1691,2074450.0],["1986-04-28",2.1691,2.2159,2.1521,2.2116,1346346.0],["1986-04-29",2.2159,2.2244,2.1606,2.1648,1035891.0],["1986-04-30",2.1606,2.1691,2.1181,2.1691,994971.0],["1986-05-01",2.1521,2.1776,2.1351,2.1734,1759101.0],["1986-05-02",2.1734,2.1776,2.1181,2.1393,1148420.0],["1986-05-05",2.1436,2.1563,2.1351,2.1478,583550.0],["1986-05-06",2.1521,2.1521,2.1096,2.1223,952717.0],["1986-05-07",2.1308,2.1308,2.0883,2.0968,1463768.0],["1986-05-08",2.1096,2.1436,2.101,2.1181,715650.0],["1986-05-09",2.1181,2.1223,2.0925,2.1181,1706618.0],["1986-05-12",2.1223,2.1308,2.101,2.1096,1316991.0],["1986-05-13",2.1096,2.1223,2.0925,2.101,2114925.0],["1986-05-14",2.101,2.1223,2.084,2.1223,780587.0],["1986-05-15",2.1223,2.1308,2.0925,2.1096,944711.0],["1986-05-16",2.1096,2.1096,2.0755,2.0925,1276516.0],["1986-05-19",2.084,2.1053,2.0585,2.0925,499487.0],["1986-05-20",2.101,2.1181,2.084,2.1096,648488.0],["1986-05-21",2.1181,2.1266,2.084,2.0925,1174217.0],["1986-05-22",2.0968,2.1691,2.0883,2.1648,1283633.0],["1986-05-23",2.1648,2.2329,2.1648,2.1904,969174.0],["1986-05-27",2.2116,2.2286,2.1946,2.2201,817059.0],["1986-05-28",2.2116,2.2371,2.1946,2.2159,866430.0],["1986-05-29",2.2159,2.2797,2.2116,2.2627,671616.0],["1986-05-30",2.2712,2.3222,2.2499,2.3137,1107945.0],["1986-06-02",2.3095,2.318,2.2712,2.3052,1053237.0],["1986-06-03",2.2882,2.3052,2.2712,2.2967,516833.0],["1986-06-04",2.2967,2.3052,2.2371,2.2754,661831.0],["1986-06-05",2.2754,2.2882,2.2669,2.2882,673396.0],["1986-06-06",2.2967,2.3009,2.2669,2.2797,861537.0],["1986-06-09",2.2924,2.2924,2.2329,2.2627,1072807.0],["1986-06-10",2.2627,2.2627,2.2371,2.2542,827734.0],["1986-06-11",2.2584,2.2584,2.2286,2.2542,456343.0],["1986-06-12",2.2542,2.2542,2.2201,2.2457,1032777.0],["1986-06-13",2.2627,2.3307,2.2457,2.3265,1712400.0],["1986-06-16",2.318,2.3818,2.3095,2.3818,1387266.0],["1986-06-17",2.3562,2.3775,2.3435,2.3647,1590975.0],["1986-06-18",2.3647,2.4115,2.3477,2.4115,1464213.0],["1986-06-19",2.3988,2.4328,2.3818,2.3818,1229814.0],["1986-06-20",2.3903,2.4498,2.3818,2.4498,1945909.0],["1986-06-23",2.4158,2.4285,2.3903,2.4073,4096416.0],["1986-06-24",2.4124,2.4512,2.4081,2.4124,3078316.0],["1986-06-25",2.4211,2.4297,2.4081,2.4297,4078180.0],["1986-06-26",2.4297,2.4297,2.3995,2.4211,789483.0],["1986-06-27",2.4038,2.4254,2.3952,2.3995,1095046.0],["1986-06-30",2.3952,2.4254,2.3823,2.3952,1030998.0],["1986-07-01",2.3909,2.4254,2.3823,2.4254,1390380.0],["1986-07-02",2.4168,2.4426,2.4124,2.4426,1026550.0],["1986-07-03",2.4426,2.4641,2.434,2.4469,756125.0],["1986-07-07",2.4211,2.4211,2.3694,2.4038,1028774.0],["1986-07-08",2.3694,2.3952,2.3478,2.3909,1436192.0],["1986-07-09",2.3952,2.4124,2.378,2.3995,945600.0],["1986-07-10",2.4081,2.4124,2.3651,2.4038,1190229.0],["1986-07-11",2.4081,2.4168,2.3823,2.4168,1259615.0],["1986-07-14",2.4124,2.4124,2.3909,2.3995,776584.0],["1986-07-15",2.3823,2.3995,2.3694,2.378,1305872.0],["1986-07-16",2.3909,2.3995,2.378,2.3995,746784.0],["1986-07-17",2.3866,2.4124,2.378,2.4038,824621.0],["1986-07-18",2.4038,2.4383,2.378,2.4211,1591865.0],["1986-07-21",2.3995,2.4383,2.3952,2.4297,790817.0],["1986-07-22",2.4383,2.4555,2.4297,2.4469,847304.0],["1986-07-23",2.4469,2.4771,2.4254,2.4728,1390824.0],["1986-07-24",2.4771,2.4814,2.4641,2.4684,502156.0],["1986-07-25",2.49,2.5288,2.4814,2.5288,694745.0],["1986-07-28",2.5201,2.5245,2.4512,2.4943,1147085.0],["1986-07-29",2.4771,2.49,2.4598,2.4728,646709.0],["1986-07-30",2.4641,2.5158,2.4555,2.49,1045676.0],["1986-07-31",2.4986,2.5331,2.4814,2.5331,1167100.0],["1986-08-01",2.5675,2.5934,2.5331,2.546,2561483.0],["1986-08-04",2.546,2.546,2.4986,2.5201,1042562.0],["1986-08-05",2.5158,2.5244,2.4814,2.4986,671172.0],["1986-08-06",2.5029,2.5029,2.4641,2.4728,1437971.0],["1986-08-07",2.4641,2.5029,2.4555,2.4598,1235596.0],["1986-08-08",2.4598,2.4598,2.4254,2.434,872657.0],["1986-08-11",2.4383,2.4555,2.434,2.4469,1568736.0],["1986-08-12",2.4555,2.4598,2.4297,2.4426,1470440.0],["1986-08-13",2.4469,2.5115,2.4469,2.5115,1237820.0],["1986-08-14",2.5072,2.5115,2.4814,2.4857,815725.0],["1986-08-15",2.4943,2.5115,2.4857,2.5029,1558061.0],["1986-08-18",2.5244,2.5331,2.5029,2.5288,1260504.0],["1986-08-19",2.5201,2.5417,2.5158,2.5244,697858.0],["1986-08-20",2.5331,2.5805,2.5331,2.5761,1606542.0],["1986-08-21",2.5805,2.5977,2.5632,2.5848,1725298.0],["1986-08-22",2.5848,2.6278,2.5761,2.5848,2729165.0],["1986-08-25",2.5848,2.5848,2.5374,2.5374,1238265.0],["1986-08-26",2.5675,2.6365,2.5589,2.6106,1668367.0],["1986-08-27",2.6537,2.6537,2.5977,2.6192,1226701.0],["1986-08-28",2.6192,2.6192,2.5934,2.6192,849083.0],["1986-08-29",2.6192,2.6451,2.5934,2.602,925141.0],["1986-09-02",2.5848,2.6192,2.5589,2.5761,1470440.0],["1986-09-03",2.5589,2.5718,2.5244,2.5503,960723.0],["1986-09-04",2.546,2.5546,2.5201,2.5331,1082148.0],["1986-09-05",2.5245,2.5245,2.4038,2.434,2867491.0],["1986-09-08",2.434,2.4383,2.3694,2.3952,1450425.0],["1986-09-09",2.4038,2.4555,2.3995,2.4211,1303648.0],["1986-09-10",2.4124,2.4469,2.3866,2.4297,1231593.0],["1986-09-11",2.4211,2.4211,2.2617,2.2918,3337178.0],["1986-09-12",2.2789,2.2961,2.1367,2.266,2888840.0],["1986-09-15",2.2832,2.3091,2.266,2.3047,1656802.0],["1986-09-16",2.3047,2.3091,2.2789,2.3091,894451.0],["1986-09-17",2.3047,2.3177,2.2832,2.2832,2026859.0],["1986-09-18",2.2746,2.2918,2.2401,2.2789,1192898.0],["1986-09-19",2.2703,2.2918,2.2444,2.2918,2132271.0],["1986-09-22",2.2918,2.3263,2.2746,2.3263,760572.0],["1986-09-23",2.3435,2.378,2.3349,2.3737,5737651.0],["1986-09-24",2.3614,2.4051,2.3527,2.3614,597783.0],["1986-09-25",2.3527,2.3527,2.2698,2.2872,1417511.0],["1986-09-26",2.2698,2.3527,2.2611,2.3178,520836.0],["1986-09-29",2.3091,2.3134,2.2698,2.2916,3947415.0],["1986-09-30",2.2872,2.296,2.2349,2.248,551971.0],["1986-10-01",2.2654,2.3003,2.2436,2.2829,1171993.0],["1986-10-02",2.2872,2.296,2.2611,2.2611,466573.0],["1986-10-03",2.296,2.3003,2.2611,2.2654,734330.0],["1986-10-06",2.2611,2.3178,2.2523,2.2829,595114.0],["1986-10-07",2.2916,2.296,2.2349,2.2611,922472.0],["1986-10-08",2.2523,2.296,2.2392,2.2785,748119.0],["1986-10-09",2.296,2.3309,2.296,2.3091,1052347.0],["1986-10-10",2.3091,2.3353,2.3003,2.3134,491036.0],["1986-10-13",2.3047,2.3091,2.296,2.3047,399856.0],["1986-10-14",2.3134,2.3309,2.2785,2.2916,719208.0],["1986-10-15",2.2872,2.3309,2.2742,2.2916,731662.0],["1986-10-16",2.3091,2.3222,2.296,2.3178,685405.0],["1986-10-17",2.3047,2.3091,2.2872,2.296,979848.0],["1986-10-20",2.2872,2.2872,2.2087,2.2436,765910.0],["1986-10-21",2.2436,2.2523,2.2349,2.2436,627583.0],["1986-10-22",2.2436,2.2436,2.2174,2.2218,712091.0],["1986-10-23",2.213,2.2567,2.2087,2.2392,1389490.0],["1986-10-24",2.2392,2.2567,2.2261,2.2349,581326.0],["1986-10-27",2.2349,2.2436,2.2174,2.2349,1014986.0],["1986-10-28",2.2349,2.248,2.2174,2.2305,1982381.0],["1986-10-29",2.2349,2.2654,2.2305,2.2567,825510.0],["1986-10-30",2.3047,2.3134,2.2742,2.2785,1566957.0],["1986-10-31",2.2872,2.3396,2.2872,2.3353,2107808.0],["1986-11-03",2.3484,2.3833,2.3396,2.3745,1542939.0],["1986-11-04",2.3658,2.3745,2.3484,2.3658,1152868.0],["1986-11-05",2.3658,2.3658,2.3527,2.3614,385624.0],["1986-11-06",2.3658,2.3745,2.344,2.3702,1157760.0],["1986-11-07",2.3614,2.3745,2.3571,2.3702,806385.0],["1986-11-10",2.3658,2.3789,2.3396,2.3789,1264062.0],["1986-11-11",2.3702,2.3702,2.3484,2.3527,511941.0],["1986-11-12",2.3527,2.3527,2.3265,2.3396,754790.0],["1986-11-13",2.3134,2.3396,2.3134,2.3178,765910.0],["1986-11-14",2.3047,2.3309,2.2916,2.3265,1164877.0],["1986-11-17",2.3178,2.3484,2.3091,2.3222,737444.0],["1986-11-18",2.3265,2.344,2.2742,2.296,1161763.0],["1986-11-19",2.296,2.3222,2.2785,2.2829,1049679.0],["1986-11-20",2.2829,2.3309,2.2785,2.3309,915800.0],["1986-11-21",2.3309,2.4357,2.3265,2.4095,1891201.0],["1986-11-24",2.4007,2.4269,2.392,2.4226,1029664.0],["1986-11-25",2.4182,2.4357,2.3964,2.4313,890448.0],["1986-11-26",2.4226,2.4313,2.392,2.4007,927809.0],["1986-11-28",2.4095,2.4138,2.3876,2.4138,541296.0],["1986-12-01",2.4051,2.4095,2.3789,2.4095,918914.0],["1986-12-02",2.4269,2.4793,2.4269,2.4749,1742645.0],["1986-12-03",2.4793,2.5142,2.4575,2.4706,1464658.0],["1986-12-04",2.4749,2.4793,2.4487,2.4662,906460.0],["1986-12-05",2.4575,2.488,2.4531,2.4618,1547831.0],["1986-12-08",2.488,2.5491,2.4662,2.5491,2600624.0],["1986-12-09",2.5404,2.5448,2.5142,2.5186,776140.0],["1986-12-10",2.5055,2.5317,2.488,2.5055,1389045.0],["1986-12-11",2.4968,2.5011,2.4444,2.4575,1478891.0],["1986-12-12",2.4444,2.488,2.4357,2.4706,2029527.0],["1986-12-15",2.4531,2.4968,2.4444,2.4968,1399720.0],["1986-12-16",2.5055,2.5404,2.4968,2.5404,1210689.0],["1986-12-17",2.5317,2.5317,2.5055,2.5186,1085706.0],["1986-12-18",2.4924,2.5099,2.4793,2.4924,1155981.0],["1986-12-19",2.488,2.5317,2.4706,2.5317,2999591.0],["1986-12-22",2.4968,2.5317,2.4837,2.5317,1204907.0],["1986-12-23",2.5317,2.5317,2.4837,2.5011,9918575.0],["1986-12-24",2.4976,2.5064,2.4888,2.4976,2370673.0],["1986-12-26",2.4888,2.4976,2.4843,2.4888,860648.0],["1986-12-29",2.4976,2.5064,2.4711,2.4755,5470783.0],["1986-12-30",2.4578,2.4578,2.4269,2.4313,893117.0],["1986-12-31",2.4269,2.4357,2.3871,2.3871,786370.0],["1987-01-02",2.4313,2.4843,2.4224,2.4666,770802.0],["1987-01-05",2.4666,2.502,2.4578,2.4888,827734.0],["1987-01-06",2.4843,2.502,2.4666,2.4755,1149309.0],["1987-01-07",2.4799,2.5064,2.4711,2.4932,787259.0],["1987-01-08",2.502,2.5109,2.4799,2.5064,859758.0],["1987-01-09",2.5064,2.5418,2.4976,2.533,1369475.0],["1987-01-12",2.533,2.5551,2.5197,2.5418,540851.0],["1987-01-13",2.5285,2.533,2.5109,2.5109,528398.0],["1987-01-14",2.5109,2.5374,2.502,2.5109,1799132.0],["1987-01-15",2.502,2.5374,2.4932,2.533,1457096.0],["1987-01-16",2.5374,2.5639,2.5285,2.5374,1754209.0],["1987-01-19",2.5153,2.5462,2.5109,2.5374,1305872.0],["1987-01-20",2.5462,2.5727,2.5418,2.5462,1323218.0],["1987-01-21",2.5462,2.5816,2.5153,2.5595,1462879.0],["1987-01-22",2.5462,2.586,2.5462,2.586,1044341.0],["1987-01-23",2.5948,2.6656,2.5462,2.5904,2598845.0],["1987-01-26",2.5683,2.5993,2.5595,2.5993,1059909.0],["1987-01-27",2.5948,2.639,2.5904,2.5904,1911216.0],["1987-01-28",2.5993,2.6169,2.5595,2.6081,915355.0],["1987-01-29",2.6391,2.6391,2.5595,2.5993,1129739.0],["1987-01-30",2.6258,2.6479,2.586,2.639,2029527.0],["1987-02-02",2.6479,2.67,2.6258,2.639,1419735.0],["1987-02-03",2.6479,2.6656,2.6302,2.6346,1252943.0],["1987-02-04",2.639,2.6523,2.6081,2.6435,2131382.0],["1987-02-05",2.67,2.6744,2.5727,2.6435,1981491.0],["1987-02-06",2.6346,2.6346,2.6214,2.6346,1041228.0],["1987-02-09",2.6258,2.6302,2.5816,2.5948,1284967.0],["1987-02-10",2.5551,2.5772,2.5153,2.5418,1404613.0],["1987-02-11",2.5462,2.5551,2.4755,2.5374,1685713.0],["1987-02-12",2.5285,2.5374,2.449,2.4843,2693138.0],["1987-02-13",2.4755,2.502,2.4313,2.4755,2251027.0],["1987-02-17",2.4755,2.5241,2.4666,2.502,1828042.0],["1987-02-18",2.502,2.5374,2.4976,2.5241,1590530.0],["1987-02-19",2.5241,2.5816,2.5241,2.5595,3149036.0],["1987-02-20",2.5595,2.6125,2.5551,2.6125,1801800.0],["1987-02-23",2.6125,2.6125,2.5551,2.5639,1121288.0],["1987-02-24",2.5639,2.5727,2.533,2.5506,926030.0],["1987-02-25",2.5462,2.5727,2.5374,2.5595,1254722.0],["1987-02-26",2.5551,2.5551,2.4932,2.533,604010.0],["1987-02-27",2.5418,2.5639,2.5285,2.5595,1022102.0],["1987-03-02",2.5683,2.5683,2.533,2.533,1230259.0],["1987-03-03",2.5418,2.5418,2.5285,2.533,582661.0],["1987-03-04",2.5285,2.5374,2.5241,2.533,785480.0],["1987-03-05",2.5374,2.5418,2.5285,2.533,1008759.0],["1987-03-06",2.5374,2.5374,2.4976,2.5285,1131073.0],["1987-03-09",2.5197,2.5241,2.4932,2.4976,638258.0],["1987-03-10",2.4976,2.5241,2.4932,2.502,1763105.0],["1987-03-11",2.4976,2.5064,2.4932,2.4976,1050568.0],["1987-03-12",2.5064,2.5064,2.4932,2.502,915800.0],["1987-03-13",2.5109,2.5109,2.502,2.502,978959.0],["1987-03-16",2.502,2.5064,2.4888,2.4932,1199125.0],["1987-03-17",2.4888,2.502,2.4666,2.4976,1558951.0],["1987-03-18",2.4755,2.502,2.4401,2.4622,2785207.0],["1987-03-19",2.4534,2.4755,2.4401,2.4755,1708397.0],["1987-03-20",2.4843,2.5109,2.4666,2.4932,3272240.0],["1987-03-23",2.4843,2.5241,2.4799,2.5153,2049987.0],["1987-03-24",2.5109,2.5418,2.5109,2.5285,4075511.0],["1987-03-25",2.5181,2.5316,2.5137,2.5181,1954360.0],["1987-03-26",2.5181,2.5271,2.5047,2.5092,1222253.0],["1987-03-27",2.5002,2.5047,2.4733,2.4778,1404613.0],["1987-03-30",2.4285,2.4375,2.4106,2.4151,2041981.0],["1987-03-31",2.424,2.4375,2.4151,2.4196,1555393.0],["1987-04-01",2.4016,2.4196,2.3658,2.3792,1939682.0],["1987-04-02",2.3927,2.4016,2.3703,2.3837,996305.0],["1987-04-03",2.3837,2.4644,2.3568,2.4644,1872075.0],["1987-04-06",2.4554,2.4644,2.4106,2.4375,695635.0],["1987-04-07",2.4375,2.4509,2.3658,2.3658,1169324.0],["1987-04-08",2.3748,2.3972,2.3524,2.3792,1103497.0],["1987-04-09",2.3792,2.3792,2.3165,2.321,1027885.0],["1987-04-10",2.312,2.3479,2.3031,2.321,1697277.0],["1987-04-13",2.3165,2.3479,2.2717,2.2717,1730191.0],["1987-04-14",2.2403,2.2493,2.2045,2.2448,4011908.0],["1987-04-15",2.2583,2.2672,2.2135,2.2627,1615883.0],["1987-04-16",2.2941,2.321,2.2851,2.2941,2333311.0],["1987-04-20",2.3075,2.3524,2.3031,2.3344,1286301.0],["1987-04-21",2.33,2.3792,2.321,2.3792,2271487.0],["1987-04-22",2.3792,2.3792,2.2762,2.2807,1318325.0],["1987-04-23",2.2941,2.3434,2.2851,2.312,1565623.0],["1987-04-24",2.3075,2.321,2.2627,2.2762,1786678.0],["1987-04-27",2.2762,2.3389,2.2538,2.33,2028193.0],["1987-04-28",2.321,2.3434,2.3076,2.3076,1206241.0],["1987-04-29",2.3255,2.3344,2.2986,2.3076,829958.0],["1987-04-30",2.2986,2.3792,2.2941,2.3658,1736863.0],["1987-05-01",2.3703,2.3927,2.3479,2.3703,2116704.0],["1987-05-04",2.3703,2.3927,2.3389,2.3882,712536.0],["1987-05-05",2.3927,2.4196,2.3882,2.4061,1043452.0],["1987-05-06",2.4061,2.4196,2.3703,2.3703,1754654.0],["1987-05-07",2.3658,2.3972,2.2941,2.3524,814835.0],["1987-05-08",2.3568,2.3748,2.312,2.3255,753901.0],["1987-05-11",2.3434,2.3792,2.2941,2.3031,1243602.0],["1987-05-12",2.312,2.33,2.2941,2.33,487923.0],["1987-05-13",2.3434,2.3524,2.2941,2.321,685849.0],["1987-05-14",2.321,2.3434,2.312,2.3344,604455.0],["1987-05-15",2.3255,2.33,2.3076,2.312,1368141.0],["1987-05-18",2.3031,2.3165,2.2896,2.3165,1174217.0],["1987-05-19",2.312,2.312,2.2493,2.2762,1627892.0],["1987-05-20",2.2583,2.321,2.2224,2.2269,1132852.0],["1987-05-21",2.2448,2.2583,2.2045,2.2045,1330779.0],["1987-05-22",2.2224,2.2583,2.2224,2.2583,1146196.0],["1987-05-26",2.3031,2.3389,2.2314,2.3031,1419290.0],["1987-05-27",2.321,2.3658,2.312,2.3479,1088819.0],["1987-05-28",2.3479,2.3658,2.3076,2.3568,1019879.0],["1987-05-29",2.4106,2.4196,2.3882,2.3927,1692385.0],["1987-06-01",2.4016,2.4196,2.3927,2.4061,823286.0],["1987-06-02",2.3972,2.4375,2.3658,2.3927,793041.0],["1987-06-03",2.4016,2.4285,2.3837,2.4285,1080369.0],["1987-06-04",2.424,2.433,2.3927,2.4285,696079.0],["1987-06-05",2.4285,2.4375,2.4061,2.433,781477.0],["1987-06-08",2.4285,2.4509,2.4061,2.442,1131518.0],["1987-06-09",2.442,2.4465,2.4061,2.4106,984741.0],["1987-06-10",2.4106,2.4464,2.3972,2.424,1538046.0],["1987-06-11",2.424,2.4465,2.4106,2.433,1243158.0],["1987-06-12",2.4554,2.4823,2.4465,2.4733,1436192.0],["1987-06-15",2.4913,2.5047,2.4778,2.5047,1207575.0],["1987-06-16",2.4957,2.545,2.4913,2.5405,1720850.0],["1987-06-17",2.5585,2.5585,2.5137,2.5226,680957.0],["1987-06-18",2.5092,2.5271,2.5002,2.5181,670727.0],["1987-06-19",2.5361,2.554,2.5181,2.554,2339983.0],["1987-06-22",2.554,2.5898,2.545,2.5809,1255612.0],["1987-06-23",2.5898,2.5898,2.5361,2.5585,3168607.0],["1987-06-24",2.5298,2.5525,2.5207,2.5298,2374676.0],["1987-06-25",2.5252,2.557,2.5252,2.5479,2385351.0],["1987-06-26",2.5298,2.5479,2.5116,2.5298,648488.0],["1987-06-29",2.5252,2.5343,2.5071,2.5298,1464658.0],["1987-06-30",2.5434,2.5434,2.4753,2.4753,578213.0],["1987-07-01",2.4616,2.4798,2.4526,2.4798,841967.0],["1987-07-02",2.4798,2.4934,2.4753,2.4843,614685.0],["1987-07-06",2.4889,2.498,2.4344,2.4707,1054127.0],["1987-07-07",2.4798,2.5025,2.4798,2.4889,1134632.0],["1987-07-08",2.4798,2.4843,2.4253,2.4616,958944.0],["1987-07-09",2.4616,2.4616,2.4071,2.4344,1738197.0],["1987-07-10",2.4253,2.448,2.4162,2.448,968729.0],["1987-07-13",2.4344,2.4344,2.3799,2.4026,994081.0],["1987-07-14",2.3981,2.4253,2.3981,2.4208,597783.0],["1987-07-15",2.4026,2.4071,2.3617,2.3799,603121.0],["1987-07-16",2.389,2.3981,2.3572,2.3981,456343.0],["1987-07-17",2.4071,2.4208,2.389,2.4208,1542494.0],["1987-07-20",2.3981,2.4208,2.389,2.4071,1098604.0],["1987-07-21",2.4071,2.4344,2.3663,2.3799,1346791.0],["1987-07-22",2.3935,2.3935,2.3526,2.3663,748119.0],["1987-07-23",2.3753,2.3753,2.339,2.3572,1339675.0],["1987-07-24",2.3708,2.3799,2.3526,2.3799,885110.0],["1987-07-27",2.3799,2.4117,2.3708,2.4117,1408616.0],["1987-07-28",2.4344,2.4344,2.4117,2.4253,1647462.0],["1987-07-29",2.4526,2.4662,2.4298,2.4526,2537910.0],["1987-07-30",2.4662,2.4798,2.4526,2.4753,1480225.0],["1987-07-31",2.5071,2.5071,2.4707,2.4798,1856508.0],["1987-08-03",2.4798,2.4843,2.4662,2.4753,1870741.0],["1987-08-04",2.4798,2.4798,2.448,2.448,1217805.0],["1987-08-05",2.5071,2.5388,2.4934,2.5071,1767552.0],["1987-08-06",2.5071,2.5207,2.4934,2.5116,1188005.0],["1987-08-07",2.5343,2.5843,2.5298,2.5797,1866293.0],["1987-08-10",2.5706,2.6478,2.5661,2.6478,3168162.0],["1987-08-11",2.6796,2.7614,2.6706,2.7296,3013823.0],["1987-08-12",2.7114,2.7251,2.6887,2.6933,2292392.0],["1987-08-13",2.6887,2.7251,2.6796,2.7024,1097270.0],["1987-08-14",2.6933,2.7251,2.6842,2.7024,1691050.0],["1987-08-17",2.7341,2.7523,2.7251,2.7432,1100828.0],["1987-08-18",2.7114,2.7432,2.6933,2.7251,1273403.0],["1987-08-19",2.7114,2.7387,2.6887,2.7205,1065691.0],["1987-08-20",2.7251,2.7614,2.7205,2.7569,1288970.0],["1987-08-21",2.7705,2.7886,2.7614,2.775,1934789.0],["1987-08-24",2.7705,2.7886,2.716,2.7614,1695498.0],["1987-08-25",2.7614,2.8114,2.7523,2.7977,976290.0],["1987-08-26",2.8114,2.8114,2.775,2.7886,716539.0],["1987-08-27",2.775,2.7796,2.7251,2.7387,1065691.0],["1987-08-28",2.7205,2.7523,2.6796,2.6796,1538046.0],["1987-08-31",2.6887,2.7432,2.6751,2.7432,1360135.0],["1987-09-01",2.7569,2.7796,2.6433,2.6887,2232791.0],["1987-09-02",2.6887,2.7069,2.6342,2.6706,1174217.0],["1987-09-03",2.6842,2.6887,2.6251,2.6478,1154202.0],["1987-09-04",2.6524,2.6842,2.6206,2.6796,1501130.0],["1987-09-08",2.6342,2.6524,2.607,2.6524,1675928.0],["1987-09-09",2.6615,2.716,2.6524,2.6842,1747982.0],["1987-09-10",2.7069,2.716,2.6706,2.6706,2019297.0],["1987-09-11",2.6887,2.7114,2.6887,2.6933,1408171.0],["1987-09-14",2.716,2.7205,2.6887,2.7205,825065.0],["1987-09-15",2.7069,2.7205,2.6978,2.7069,951383.0],["1987-09-16",2.7024,2.7523,2.6887,2.7114,1529595.0],["1987-09-17",2.7296,2.7432,2.7114,2.7296,966950.0],["1987-09-18",2.7614,2.7614,2.7069,2.7114,2279048.0],["1987-09-21",2.7205,2.7523,2.7069,2.7205,1288970.0],["1987-09-22",2.7387,2.8431,2.7251,2.825,1361469.0],["1987-09-23",2.825,2.8886,2.8068,2.8749,3008041.0],["1987-09-24",2.8321,2.8643,2.8229,2.8321,4892571.0],["1987-09-25",2.8229,2.9056,2.8091,2.9056,2493432.0],["1987-09-28",2.8965,2.9332,2.8597,2.8735,2162961.0],["1987-09-29",2.8643,2.8873,2.8137,2.8459,1398386.0],["1987-09-30",2.8505,2.8505,2.7999,2.8183,1364582.0],["1987-10-01",2.8367,2.8597,2.8183,2.8551,1475777.0],["1987-10-02",2.8505,2.8643,2.8367,2.8413,972732.0],["1987-10-05",2.8229,2.8321,2.8045,2.8275,733886.0],["1987-10-06",2.8321,2.8367,2.8091,2.8229,1158205.0],["1987-10-07",2.8137,2.8137,2.7723,2.7999,903791.0],["1987-10-08",2.7999,2.8045,2.7907,2.7953,1238265.0],["1987-10-09",2.8045,2.8229,2.7953,2.7999,1518031.0],["1987-10-12",2.7999,2.8183,2.7953,2.7999,1807138.0],["1987-10-13",2.8321,2.8965,2.8091,2.8965,1041228.0],["1987-10-14",2.8781,2.924,2.8413,2.8597,1723074.0],["1987-10-15",2.8137,2.9194,2.7953,2.8321,1743979.0],["1987-10-16",2.8367,2.8413,2.6988,2.6988,2189203.0],["1987-10-19",2.4643,2.5424,2.2252,2.2252,4951281.0],["1987-10-20",2.2252,2.5378,2.2252,2.5378,4317471.0],["1987-10-21",2.8321,2.8321,2.6252,2.685,3780178.0],["1987-10-22",2.685,2.7217,2.6298,2.6804,2904408.0],["1987-10-23",2.6114,2.7493,2.6022,2.7493,2996477.0],["1987-10-26",2.7217,2.7585,2.6528,2.6574,1483338.0],["1987-10-27",2.6666,2.7217,2.6344,2.6666,2777201.0],["1987-10-28",2.593,2.6574,2.5562,2.6114,1883640.0],["1987-10-29",2.593,2.6574,2.5838,2.6436,1540715.0],["1987-10-30",2.685,2.685,2.639,2.6528,3231320.0],["1987-11-02",2.6206,2.685,2.6114,2.6758,1514028.0],["1987-11-03",2.6482,2.7034,2.6206,2.6804,1564288.0],["1987-11-04",2.639,2.6988,2.6298,2.6804,1369030.0],["1987-11-05",2.6758,2.7126,2.6574,2.6942,2149618.0],["1987-11-06",2.7034,2.7493,2.6574,2.662,1637677.0],["1987-11-09",2.6298,2.6298,2.5838,2.5976,1043897.0],["1987-11-10",2.5562,2.5884,2.5241,2.5562,1199569.0],["1987-11-11",2.5654,2.5746,2.5516,2.5516,1160429.0],["1987-11-12",2.6114,2.6206,2.5746,2.5976,1149754.0],["1987-11-13",2.5884,2.593,2.5516,2.5516,860203.0],["1987-11-16",2.5424,2.5608,2.5195,2.5516,1029219.0],["1987-11-17",2.5241,2.5378,2.5149,2.5287,1030553.0],["1987-11-18",2.5378,2.5378,2.4873,2.5241,1394383.0],["1987-11-19",2.5332,2.547,2.4919,2.5057,1029219.0],["1987-11-20",2.4827,2.5378,2.4643,2.5378,1598536.0],["1987-11-23",2.5195,2.5378,2.4873,2.5195,924696.0],["1987-11-24",2.5103,2.5608,2.5103,2.5332,798823.0],["1987-11-25",2.547,2.547,2.4735,2.4735,750342.0],["1987-11-27",2.4781,2.4965,2.4735,2.4827,687184.0],["1987-11-30",2.4275,2.4367,2.3493,2.4091,2149173.0],["1987-12-01",2.3999,2.4643,2.3999,2.4551,1497127.0],["1987-12-02",2.4229,2.4551,2.4229,2.4551,868654.0],["1987-12-03",2.4551,2.4597,2.3953,2.4091,1469995.0],["1987-12-04",2.3907,2.4275,2.3815,2.3907,1349460.0],["1987-12-07",2.3907,2.3907,2.3585,2.3631,1305427.0],["1987-12-08",2.3723,2.3907,2.3631,2.3907,1830711.0],["1987-12-09",2.3815,2.4229,2.3815,2.4045,1175551.0],["1987-12-10",2.3631,2.4091,2.3631,2.3677,804161.0],["1987-12-11",2.3769,2.3999,2.3539,2.3769,1035446.0],["1987-12-14",2.3815,2.4459,2.3723,2.4459,880663.0],["1987-12-15",2.4643,2.5011,2.4551,2.4873,1216471.0],["1987-12-16",2.5103,2.57,2.5103,2.5516,1173772.0],["1987-12-17",2.57,2.57,2.5057,2.5057,1235596.0],["1987-12-18",2.5103,2.57,2.5057,2.57,2525901.0],["1987-12-21",2.57,2.5746,2.547,2.5654,998084.0],["1987-12-22",2.5654,2.5654,2.5378,2.5608,3478618.0],["1987-12-23",2.5746,2.5792,2.5241,2.547,10594639.0],["1987-12-24",2.4989,2.5083,2.4523,2.4616,1386821.0],["1987-12-28",2.4337,2.4337,2.3637,2.3964,3382545.0],["1987-12-29",2.3964,2.415,2.387,2.3964,483475.0],["1987-12-30",2.3964,2.4337,2.3964,2.4243,1036780.0],["1987-12-31",2.4243,2.4616,2.3964,2.4243,932257.0],["1988-01-04",2.415,2.5362,2.4103,2.5269,1108834.0],["1988-01-05",2.5269,2.5922,2.5269,2.5502,1732860.0],["1988-01-06",2.5362,2.5409,2.4896,2.4989,831292.0],["1988-01-07",2.4896,2.5129,2.443,2.5083,1021213.0],["1988-01-08",2.5036,2.5129,2.3218,2.3591,1354352.0],["1988-01-11",2.3684,2.415,2.3684,2.4057,1255612.0],["1988-01-12",2.3964,2.415,2.3824,2.4057,1764884.0],["1988-01-13",2.415,2.5176,2.387,2.4896,1125291.0],["1988-01-14",2.4989,2.5129,2.4616,2.4803,1087485.0],["1988-01-15",2.5502,2.5875,2.5316,2.5875,2111811.0],["1988-01-18",2.5782,2.5782,2.5455,2.5502,764131.0],["1988-01-19",2.5642,2.5642,2.5036,2.5129,1213802.0],["1988-01-20",2.5036,2.5036,2.415,2.457,978514.0],["1988-01-21",2.4616,2.4896,2.4523,2.4663,713871.0],["1988-01-22",2.4616,2.5502,2.4616,2.5502,938484.0],["1988-01-25",2.5595,2.6341,2.5455,2.6341,1362803.0],["1988-01-26",2.6015,2.6248,2.5735,2.6015,985631.0],["1988-01-27",2.6108,2.6481,2.5922,2.6155,1274292.0],["1988-01-28",2.6295,2.6761,2.6248,2.6621,1592754.0],["1988-01-29",2.6947,2.7134,2.6714,2.7134,1999727.0],["1988-02-01",2.7227,2.7367,2.6994,2.7087,2008623.0],["1988-02-02",2.6994,2.7087,2.6668,2.6947,777029.0],["1988-02-03",2.6994,2.732,2.6761,2.6808,1925004.0],["1988-02-04",2.6808,2.6947,2.6528,2.6761,1302313.0],["1988-02-05",2.6808,2.7087,2.6714,2.6808,871767.0],["1988-02-08",2.6714,2.6761,2.6621,2.6668,836185.0],["1988-02-09",2.6761,2.6947,2.6528,2.6854,485699.0],["1988-02-10",2.6714,2.7414,2.6714,2.7367,985186.0],["1988-02-11",2.7367,2.7414,2.6901,2.6947,704085.0],["1988-02-12",2.6947,2.732,2.6947,2.7181,795265.0],["1988-02-16",2.7134,2.7134,2.6668,2.6901,937150.0],["1988-02-17",2.6901,2.6994,2.6201,2.6295,1113282.0],["1988-02-18",2.6295,2.6435,2.5922,2.6062,1332558.0],["1988-02-19",2.6108,2.6481,2.6015,2.6481,1742200.0],["1988-02-22",2.6295,2.6808,2.6062,2.6668,1327221.0],["1988-02-23",2.6808,2.6808,2.6248,2.6435,898009.0],["1988-02-24",2.6528,2.6668,2.6388,2.6435,753011.0],["1988-02-25",2.6481,2.6621,2.5828,2.6155,971398.0],["1988-02-26",2.6248,2.6528,2.6108,2.6481,613350.0],["1988-02-29",2.6481,2.6947,2.6388,2.6947,1081258.0],["1988-03-01",2.6947,2.7041,2.6528,2.6808,1338785.0],["1988-03-02",2.6854,2.6947,2.6574,2.6854,1060798.0],["1988-03-03",2.6808,2.6808,2.6435,2.6714,880663.0],["1988-03-04",2.6621,2.6621,2.5922,2.6155,1441974.0],["1988-03-07",2.6108,2.6155,2.6015,2.6062,440776.0],["1988-03-08",2.6062,2.6248,2.5922,2.5922,800602.0],["1988-03-09",2.6015,2.6015,2.5689,2.5689,1350794.0],["1988-03-10",2.5642,2.5689,2.5176,2.5176,1035001.0],["1988-03-11",2.5362,2.5642,2.5176,2.5642,902012.0],["1988-03-14",2.5549,2.5875,2.5549,2.5828,565759.0],["1988-03-15",2.5828,2.6062,2.5735,2.6062,679178.0],["1988-03-16",2.6015,2.6761,2.5922,2.6574,1498906.0],["1988-03-17",2.6574,2.6668,2.6201,2.6528,1010983.0],["1988-03-18",2.6621,2.6621,2.6248,2.6481,2475196.0],["1988-03-21",2.6201,2.6295,2.6108,2.6201,556419.0],["1988-03-22",2.6201,2.6295,2.6015,2.6155,337587.0],["1988-03-23",2.6015,2.6341,2.5782,2.6108,720097.0],["1988-03-24",2.5968,2.6015,2.5782,2.5875,1246271.0],["1988-03-25",2.5835,2.5977,2.5362,2.5409,2122486.0],["1988-03-28",2.5173,2.5504,2.5173,2.5268,2400918.0],["1988-03-29",2.5173,2.5315,2.5126,2.522,947380.0],["1988-03-30",2.4984,2.522,2.4605,2.4794,1232483.0],["1988-03-31",2.4605,2.5078,2.4605,2.5031,1627447.0],["1988-04-04",2.4936,2.522,2.4794,2.522,1360579.0],["1988-04-05",2.5173,2.5504,2.5126,2.5504,647598.0],["1988-04-06",2.5457,2.6214,2.5362,2.593,1174662.0],["1988-04-07",2.6072,2.6214,2.5835,2.593,739223.0],["1988-04-08",2.6025,2.6214,2.593,2.6119,924696.0],["1988-04-11",2.6025,2.6025,2.5741,2.593,462570.0],["1988-04-12",2.5835,2.6025,2.5741,2.6025,634255.0],["1988-04-13",2.593,2.6119,2.5741,2.6119,674730.0],["1988-04-14",2.5788,2.5835,2.4558,2.5031,1147975.0],["1988-04-15",2.4936,2.5268,2.4794,2.522,1305427.0],["1988-04-18",2.4984,2.5031,2.4794,2.4842,916245.0],["1988-04-19",2.4794,2.5078,2.4605,2.4605,478582.0],["1988-04-20",2.4605,2.4794,2.4274,2.4463,720542.0],["1988-04-21",2.4463,2.4984,2.4321,2.4463,1037670.0],["1988-04-22",2.4558,2.5173,2.451,2.4936,929588.0],["1988-04-25",2.5173,2.5409,2.5078,2.5409,862872.0],["1988-04-26",2.5362,2.5693,2.5362,2.5551,770357.0],["1988-04-27",2.5457,2.5551,2.5362,2.5409,567538.0],["1988-04-28",2.5315,2.5362,2.5126,2.5173,578213.0],["1988-04-29",2.5362,2.5551,2.5078,2.5504,1124402.0],["1988-05-02",2.5551,2.5693,2.5409,2.5551,1374368.0],["1988-05-03",2.5551,2.5693,2.5551,2.5551,356268.0],["1988-05-04",2.5599,2.5599,2.5126,2.5173,893117.0],["1988-05-05",2.5126,2.5173,2.47,2.4747,659607.0],["1988-05-06",2.4842,2.4936,2.4605,2.4605,637369.0],["1988-05-09",2.47,2.4794,2.4605,2.4747,368277.0],["1988-05-10",2.4842,2.5173,2.4747,2.5173,591111.0],["1988-05-11",2.5031,2.5078,2.4794,2.4842,546634.0],["1988-05-12",2.4842,2.5362,2.4747,2.5173,841967.0],["1988-05-13",2.5268,2.5551,2.522,2.5315,699193.0],["1988-05-16",2.5315,2.5551,2.5315,2.5504,365164.0],["1988-05-17",2.5646,2.5693,2.5126,2.5173,628473.0],["1988-05-18",2.5126,2.5268,2.4652,2.4747,547078.0],["1988-05-19",2.4652,2.5315,2.4605,2.5315,711647.0],["1988-05-20",2.5315,2.5362,2.5173,2.5362,1472664.0],["1988-05-23",2.5457,2.5504,2.522,2.5268,777474.0],["1988-05-24",2.5457,2.593,2.5409,2.593,1126626.0],["1988-05-25",2.6025,2.6261,2.6025,2.6119,845525.0],["1988-05-26",2.6119,2.6261,2.593,2.6214,652491.0],["1988-05-27",2.6119,2.6167,2.593,2.6072,386068.0],["1988-05-31",2.5977,2.7208,2.5977,2.7208,1332114.0],["1988-06-01",2.7444,2.7633,2.7255,2.7586,2388464.0],["1988-06-02",2.7255,2.7397,2.6971,2.716,1500685.0],["1988-06-03",2.7255,2.7349,2.7066,2.716,1390380.0],["1988-06-06",2.7018,2.7066,2.6687,2.6876,813056.0],["1988-06-07",2.6876,2.7066,2.6687,2.6876,651601.0],["1988-06-08",2.7018,2.787,2.6924,2.7775,1421069.0],["1988-06-09",2.7681,2.787,2.7349,2.7349,1230704.0],["1988-06-10",2.7397,2.7539,2.7255,2.7349,879328.0],["1988-06-13",2.7444,2.7444,2.6924,2.7066,597338.0],["1988-06-14",2.7444,2.8012,2.7444,2.7728,1473553.0],["1988-06-15",2.7728,2.787,2.7444,2.7633,782367.0],["1988-06-16",2.7539,2.7681,2.6876,2.7255,1005201.0],["1988-06-17",2.7349,2.7491,2.7208,2.7444,2737616.0],["1988-06-20",2.7302,2.735,2.7208,2.7255,558198.0],["1988-06-21",2.716,2.7491,2.7066,2.7444,832182.0],["1988-06-22",2.8012,2.8201,2.7823,2.8154,2247024.0],["1988-06-23",2.8059,2.8201,2.7917,2.7965,1514918.0],["1988-06-24",2.802,2.8164,2.7684,2.7732,3117012.0],["1988-06-27",2.754,2.7636,2.7061,2.7253,3127687.0],["1988-06-28",2.7397,2.7684,2.7301,2.7636,861092.0],["1988-06-29",2.7445,2.754,2.7109,2.7109,1349015.0],["1988-06-30",2.7205,2.7684,2.7205,2.7588,815280.0],["1988-07-01",2.7828,2.7876,2.7253,2.7349,963392.0],["1988-07-05",2.7397,2.8116,2.7301,2.8116,697414.0],["1988-07-06",2.802,2.8068,2.6965,2.7157,978069.0],["1988-07-07",2.6965,2.7253,2.6965,2.7061,1329890.0],["1988-07-08",2.6965,2.7157,2.6773,2.6869,673840.0],["1988-07-11",2.6869,2.7157,2.6869,2.7013,439442.0],["1988-07-12",2.7013,2.7061,2.6869,2.6917,643151.0],["1988-07-13",2.6965,2.7061,2.6677,2.6773,929144.0],["1988-07-14",2.6869,2.6965,2.6677,2.6725,906460.0],["1988-07-15",2.6821,2.7061,2.6677,2.7013,1318770.0],["1988-07-18",2.6773,2.6965,2.6725,2.6917,710757.0],["1988-07-19",2.7013,2.7205,2.6773,2.6965,1366362.0],["1988-07-20",2.7061,2.7061,2.6629,2.6821,614685.0],["1988-07-21",2.6725,2.6773,2.6533,2.6533,487923.0],["1988-07-22",2.6533,2.6725,2.6197,2.6293,902457.0],["1988-07-25",2.6245,2.6437,2.6245,2.6341,308232.0],["1988-07-26",2.6485,2.6533,2.6341,2.6389,530177.0],["1988-07-27",2.6341,2.6341,2.6197,2.6197,719653.0],["1988-07-28",2.6245,2.6581,2.6197,2.6437,902457.0],["1988-07-29",2.6677,2.7301,2.6677,2.7301,1987273.0],["1988-08-01",2.7349,2.7732,2.7301,2.7684,1712844.0],["1988-08-02",2.7684,2.7732,2.7301,2.7588,802826.0],["1988-08-03",2.7492,2.7588,2.7397,2.7445,680512.0],["1988-08-04",2.7588,2.7588,2.7253,2.7397,483475.0],["1988-08-05",2.7253,2.7397,2.6869,2.7397,557753.0],["1988-08-08",2.7301,2.7588,2.7109,2.7157,667169.0],["1988-08-09",2.7157,2.7157,2.6581,2.6581,991857.0],["1988-08-10",2.6533,2.6677,2.6245,2.6293,1598091.0],["1988-08-11",2.6293,2.6485,2.6197,2.6389,657828.0],["1988-08-12",2.6389,2.6629,2.6341,2.6629,398077.0],["1988-08-15",2.6533,2.6533,2.6293,2.6293,601341.0],["1988-08-16",2.6197,2.6725,2.6149,2.6437,836630.0],["1988-08-17",2.6485,2.6677,2.6389,2.6581,1046121.0],["1988-08-18",2.6629,2.6677,2.6485,2.6485,566649.0],["1988-08-19",2.6533,2.6821,2.6485,2.6485,1083927.0],["1988-08-22",2.6581,2.6581,2.6341,2.6389,571986.0],["1988-08-23",2.6437,2.6629,2.6245,2.6533,661831.0],["1988-08-24",2.6533,2.6773,2.6485,2.6773,553750.0],["1988-08-25",2.6485,2.6533,2.6341,2.6341,946045.0],["1988-08-26",2.6245,2.6485,2.6245,2.6389,587998.0],["1988-08-29",2.6341,2.6581,2.6341,2.6485,772137.0],["1988-08-30",2.6485,2.6629,2.6245,2.6533,745005.0],["1988-08-31",2.6581,2.6629,2.6341,2.6389,667169.0],["1988-09-01",2.6341,2.6341,2.6005,2.6197,945600.0],["1988-09-02",2.6389,2.6965,2.6389,2.6869,1220474.0],["1988-09-06",2.6917,2.6917,2.6677,2.6725,472800.0],["1988-09-07",2.6773,2.6965,2.6725,2.6965,725880.0],["1988-09-08",2.6869,2.7109,2.6821,2.7013,620022.0],["1988-09-09",2.6965,2.7301,2.6869,2.7253,1229370.0],["1988-09-12",2.7253,2.7253,2.7109,2.7157,730772.0],["1988-09-13",2.7061,2.7157,2.6965,2.7157,536848.0],["1988-09-14",2.7301,2.7349,2.7013,2.7301,763241.0],["1988-09-15",2.7157,2.7349,2.7061,2.7109,693855.0],["1988-09-16",2.7013,2.7636,2.7013,2.7588,2012181.0],["1988-09-19",2.7397,2.7397,2.7157,2.7205,889558.0],["1988-09-20",2.7253,2.754,2.7253,2.7492,689408.0],["1988-09-21",2.7493,2.7493,2.7397,2.7397,542631.0],["1988-09-22",2.7349,2.7445,2.7205,2.7253,1634563.0],["1988-09-23",2.7253,2.7588,2.7253,2.7492,2781204.0],["1988-09-26",2.7452,2.7452,2.7306,2.7403,13217502.0],["1988-09-27",2.7452,2.7549,2.7257,2.7549,1873410.0],["1988-09-28",2.75,2.7549,2.7354,2.7452,648933.0],["1988-09-29",2.7452,2.7938,2.7403,2.7938,1074586.0],["1988-09-30",2.7938,2.8328,2.7744,2.8036,1055016.0],["1988-10-03",2.8036,2.8084,2.7841,2.8084,1082148.0],["1988-10-04",2.7987,2.7987,2.7792,2.7792,420316.0],["1988-10-05",2.7938,2.7938,2.7695,2.7792,739668.0],["1988-10-06",2.7792,2.7841,2.7646,2.7841,488367.0],["1988-10-07",2.7987,2.8717,2.7841,2.8668,2042426.0],["1988-10-10",2.8571,2.8668,2.8425,2.8522,597783.0],["1988-10-11",2.8425,2.8474,2.823,2.8376,600897.0],["1988-10-12",2.8279,2.8279,2.7792,2.8084,1135966.0],["1988-10-13",2.7938,2.8133,2.789,2.8036,705420.0],["1988-10-14",2.8133,2.8133,2.789,2.8133,765465.0],["1988-10-17",2.8036,2.823,2.7987,2.8133,379397.0],["1988-10-18",2.8133,2.8279,2.8036,2.8279,459902.0],["1988-10-19",2.8328,2.8425,2.7646,2.8036,976735.0],["1988-10-20",2.7987,2.8571,2.7938,2.8571,932702.0],["1988-10-21",2.8474,2.8766,2.8425,2.8766,1232038.0],["1988-10-24",2.8668,2.8717,2.8522,2.8717,670727.0],["1988-10-25",2.8717,2.8863,2.8571,2.8766,671172.0],["1988-10-26",2.862,2.8668,2.8376,2.8571,750787.0],["1988-10-27",2.8474,2.8522,2.8036,2.8182,817504.0],["1988-10-28",2.8279,2.8425,2.8133,2.8376,508383.0],["1988-10-31",2.8133,2.8668,2.8084,2.8668,1250719.0],["1988-11-01",2.8668,2.8766,2.8522,2.862,1533598.0],["1988-11-02",2.8522,2.8522,2.8182,2.8425,787704.0],["1988-11-03",2.8376,2.8425,2.823,2.8279,434994.0],["1988-11-04",2.8084,2.8376,2.8084,2.8182,949603.0],["1988-11-07",2.8084,2.8133,2.7938,2.7938,462570.0],["1988-11-08",2.8133,2.823,2.7938,2.7987,876660.0],["1988-11-09",2.7744,2.789,2.7646,2.7792,1071918.0],["1988-11-10",2.7695,2.7938,2.7695,2.7938,566204.0],["1988-11-11",2.7744,2.7792,2.7598,2.7646,837964.0],["1988-11-14",2.7744,2.7744,2.75,2.75,522615.0],["1988-11-15",2.7598,2.7598,2.7403,2.7549,631586.0],["1988-11-16",2.75,2.75,2.7062,2.7208,1238710.0],["1988-11-17",2.7403,2.7403,2.716,2.7257,438552.0],["1988-11-18",2.7306,2.7452,2.7208,2.7452,1874299.0],["1988-11-21",2.7354,2.7403,2.7062,2.7403,548857.0],["1988-11-22",2.7306,2.7354,2.716,2.7354,777919.0],["1988-11-23",2.7306,2.7646,2.7306,2.7452,543520.0],["1988-11-25",2.7257,2.7306,2.716,2.7257,556863.0],["1988-11-28",2.716,2.7257,2.7111,2.7208,373614.0],["1988-11-29",2.7111,2.7354,2.7111,2.7354,700972.0],["1988-11-30",2.7257,2.7598,2.7257,2.7549,944711.0],["1988-12-01",2.7452,2.7598,2.7354,2.75,693411.0],["1988-12-02",2.7354,2.7452,2.7208,2.7452,678288.0],["1988-12-05",2.7452,2.789,2.7354,2.789,836630.0],["1988-12-06",2.7792,2.8279,2.7792,2.823,728103.0],["1988-12-07",2.8133,2.8376,2.8133,2.8279,977180.0],["1988-12-08",2.823,2.8425,2.823,2.8279,615130.0],["1988-12-09",2.823,2.8522,2.8182,2.8425,1038115.0],["1988-12-12",2.8376,2.8668,2.8279,2.8425,650267.0],["1988-12-13",2.8522,2.8766,2.8328,2.8766,858424.0],["1988-12-14",2.862,2.862,2.8182,2.8328,932257.0],["1988-12-15",2.823,2.8376,2.8182,2.823,677843.0],["1988-12-16",2.8376,2.8571,2.8328,2.8571,2411592.0],["1988-12-19",2.8474,2.8668,2.8474,2.862,1682599.0],["1988-12-20",2.8522,2.8668,2.823,2.8279,1189339.0],["1988-12-21",2.8279,2.8376,2.8182,2.823,1916553.0],["1988-12-22",2.823,2.8279,2.7938,2.7938,10895755.0],["1988-12-23",2.8045,2.8144,2.7946,2.8144,1338785.0],["1988-12-27",2.8045,2.8144,2.7897,2.7897,1149309.0],["1988-12-28",2.7897,2.8045,2.7897,2.7897,1123512.0],["1988-12-29",2.7946,2.8243,2.7946,2.8144,398077.0],["1988-12-30",2.7996,2.8242,2.7996,2.8094,648488.0],["1989-01-03",2.7946,2.7996,2.7403,2.7601,1237820.0],["1989-01-04",2.7798,2.7946,2.7601,2.7798,748563.0],["1989-01-05",2.7699,2.7847,2.765,2.7699,965616.0],["1989-01-06",2.765,2.7946,2.765,2.7847,536404.0],["1989-01-09",2.7749,2.7996,2.7749,2.7996,1285856.0],["1989-01-10",2.7897,2.7996,2.7699,2.7847,277987.0],["1989-01-11",2.7749,2.7897,2.7749,2.7897,388737.0],["1989-01-12",2.7897,2.7897,2.765,2.7749,847304.0],["1989-01-13",2.7699,2.7749,2.7551,2.765,883776.0],["1989-01-16",2.765,2.7798,2.765,2.7798,563980.0],["1989-01-17",2.7798,2.7946,2.7749,2.7847,721877.0],["1989-01-18",2.7847,2.8588,2.7749,2.844,1143527.0],["1989-01-19",2.8242,2.844,2.8144,2.844,886445.0],["1989-01-20",2.8341,2.8539,2.8242,2.8391,664500.0],["1989-01-23",2.844,2.8637,2.8242,2.8242,585774.0],["1989-01-24",2.8242,2.8835,2.8242,2.8736,1369030.0],["1989-01-25",2.8637,2.8884,2.8539,2.8884,996305.0],["1989-01-26",2.8736,2.9181,2.8687,2.9082,817949.0],["1989-01-27",2.9181,2.9921,2.9131,2.9773,1662584.0],["1989-01-30",2.9773,2.9773,2.9427,2.9427,1091043.0],["1989-01-31",2.9427,2.9625,2.923,2.9625,1013207.0],["1989-02-01",2.9724,2.9822,2.9625,2.9724,1329445.0],["1989-02-02",2.9625,2.9625,2.9427,2.9526,1068359.0],["1989-02-03",2.9329,2.9378,2.9131,2.9181,769468.0],["1989-02-06",2.9181,2.923,2.8835,2.8934,905126.0],["1989-02-07",2.8835,2.9625,2.8835,2.9625,1430854.0],["1989-02-08",2.9625,2.9724,2.9427,2.9477,1054127.0],["1989-02-09",2.9378,2.9625,2.9329,2.9477,1015876.0],["1989-02-10",2.923,2.9427,2.923,2.9427,1176441.0],["1989-02-13",2.9329,2.9773,2.9279,2.9773,1336117.0],["1989-02-14",2.9773,2.9872,2.9674,2.9822,1006090.0],["1989-02-15",2.9724,2.9872,2.9674,2.9822,772581.0],["1989-02-16",2.9773,2.9822,2.9576,2.9724,593335.0],["1989-02-17",2.9625,2.9773,2.9576,2.9724,990078.0],["1989-02-21",2.9674,2.9674,2.9427,2.9427,753011.0],["1989-02-22",2.9427,2.9427,2.8983,2.8983,611127.0],["1989-02-23",2.8884,2.9378,2.8884,2.9378,976290.0],["1989-02-24",2.9279,2.9329,2.8786,2.8786,1071028.0],["1989-02-27",2.8637,2.8934,2.8637,2.8786,825065.0],["1989-02-28",2.8835,2.8884,2.8736,2.8884,873546.0],["1989-03-01",2.8983,2.9033,2.8588,2.8687,1399720.0],["1989-03-02",2.8637,2.8934,2.8588,2.8835,763241.0],["1989-03-03",2.8835,2.8884,2.8687,2.8835,573765.0],["1989-03-06",2.8835,2.9181,2.8786,2.9181,1845833.0],["1989-03-07",2.8983,2.9427,2.8934,2.9279,1433968.0],["1989-03-08",2.923,2.9427,2.9131,2.9329,1045676.0],["1989-03-09",2.9378,2.9576,2.9329,2.9526,1597202.0],["1989-03-10",2.9378,2.9477,2.923,2.9477,1372588.0],["1989-03-13",2.9477,2.9724,2.9378,2.9576,697414.0],["1989-03-14",2.9576,2.9576,2.9427,2.9427,972287.0],["1989-03-15",2.9477,2.9526,2.9279,2.9427,651601.0],["1989-03-16",2.9378,2.9872,2.9378,2.9872,923806.0],["1989-03-17",2.9427,2.9526,2.9329,2.9526,2275935.0],["1989-03-20",2.9378,2.9427,2.923,2.9427,791262.0],["1989-03-21",2.9526,2.9576,2.9428,2.9576,503490.0],["1989-03-22",2.9526,2.9724,2.9477,2.9724,571541.0],["1989-03-23",2.9625,2.9773,2.9428,2.9576,507493.0],["1989-03-27",2.9526,2.9773,2.9427,2.9773,725880.0],["1989-03-28",2.9773,3.002,2.9724,3.002,862427.0],["1989-03-29",2.9921,3.0069,2.9872,2.9921,450561.0],["1989-03-30",2.9872,3.002,2.9773,2.9971,649378.0],["1989-03-31",2.9921,3.0168,2.9921,3.0119,739223.0],["1989-04-03",3.0119,3.0415,3.002,3.0366,1582969.0],["1989-04-04",3.0255,3.0306,3.0105,3.0155,2181197.0],["1989-04-05",3.0155,3.0556,3.0005,3.0506,2280383.0],["1989-04-06",3.0506,3.0506,3.0105,3.0306,673840.0],["1989-04-07",3.0356,3.0456,3.0306,3.0456,510606.0],["1989-04-10",3.0406,3.0456,3.0306,3.0456,529732.0],["1989-04-11",3.0456,3.0556,3.0306,3.0356,842412.0],["1989-04-12",3.0456,3.0506,3.0356,3.0356,891337.0],["1989-04-13",3.0356,3.0356,3.0155,3.0205,723656.0],["1989-04-14",3.0456,3.0806,3.0356,3.0806,1145306.0],["1989-04-17",3.0656,3.0957,3.0606,3.0957,834850.0],["1989-04-18",3.1257,3.1908,3.1207,3.1858,1716847.0],["1989-04-19",3.1758,3.1808,3.1658,3.1758,724100.0],["1989-04-20",3.1758,3.1758,3.1357,3.1558,733886.0],["1989-04-21",3.1458,3.1908,3.1458,3.1808,2052656.0],["1989-04-24",3.1908,3.1959,3.1808,3.1959,528842.0],["1989-04-25",3.2059,3.2359,3.2009,3.2159,829513.0],["1989-04-26",3.2209,3.256,3.2159,3.2459,692521.0],["1989-04-27",3.2459,3.3111,3.2409,3.296,1335672.0],["1989-04-28",3.286,3.3461,3.286,3.3411,1727077.0],["1989-05-01",3.3361,3.3411,3.3061,3.3161,687184.0],["1989-05-02",3.3261,3.3411,3.3211,3.3211,644040.0],["1989-05-03",3.3061,3.3161,3.296,3.301,547968.0],["1989-05-04",3.281,3.291,3.2409,3.2459,1020768.0],["1989-05-05",3.276,3.3061,3.261,3.266,2727830.0],["1989-05-08",3.2459,3.271,3.2309,3.261,592001.0],["1989-05-09",3.256,3.261,3.2409,3.256,804605.0],["1989-05-10",3.2459,3.271,3.2409,3.256,514165.0],["1989-05-11",3.261,3.281,3.261,3.266,849083.0],["1989-05-12",3.3261,3.3662,3.3061,3.3662,2406255.0],["1989-05-15",3.3862,3.3862,3.3461,3.3511,961168.0],["1989-05-16",3.3411,3.3461,3.3211,3.3411,710312.0],["1989-05-17",3.3311,3.3862,3.3311,3.3712,1044341.0],["1989-05-18",3.3662,3.4012,3.3612,3.3912,675175.0],["1989-05-19",3.4012,3.5164,3.4012,3.4914,1942795.0],["1989-05-22",3.5315,3.5365,3.4964,3.5114,1259170.0],["1989-05-23",3.5014,3.5014,3.4463,3.4663,1218250.0],["1989-05-24",3.4463,3.4663,3.4413,3.4663,787704.0],["1989-05-25",3.4563,3.4663,3.4463,3.4563,1008759.0],["1989-05-26",3.4563,3.5164,3.4563,3.5114,587108.0],["1989-05-30",3.5265,3.5365,3.4463,3.4663,730327.0],["1989-05-31",3.4563,3.5064,3.4513,3.4814,623580.0],["1989-06-01",3.4664,3.5014,3.4563,3.4864,765465.0],["1989-06-02",3.5164,3.5766,3.5114,3.5615,754345.0],["1989-06-05",3.5515,3.5966,3.5265,3.5415,684960.0],["1989-06-06",3.5966,3.5966,3.5315,3.5816,1561620.0],["1989-06-07",3.6066,3.6767,3.6016,3.6717,1315212.0],["1989-06-08",3.6918,3.7018,3.6367,3.6517,789038.0],["1989-06-09",3.6567,3.6567,3.5916,3.6116,1001643.0],["1989-06-12",3.6066,3.6066,3.5715,3.5916,636034.0],["1989-06-13",3.5715,3.5766,3.5114,3.5114,2272377.0],["1989-06-14",3.5164,3.5215,3.4764,3.4964,827734.0],["1989-06-15",3.4864,3.4914,3.4263,3.4513,1120399.0],["1989-06-16",3.4163,3.4864,3.4163,3.4864,2832798.0],["1989-06-19",3.4814,3.5214,3.4814,3.5064,579992.0],["1989-06-20",3.4964,3.5114,3.4964,3.5014,552416.0],["1989-06-21",3.5114,3.5164,3.4714,3.4764,1292083.0],["1989-06-22",3.4563,3.5265,3.4563,3.5265,1201348.0],["1989-06-23",3.5565,3.6467,3.5565,3.6467,1368141.0],["1989-06-26",3.6266,3.6467,3.6066,3.6066,676064.0],["1989-06-27",3.6066,3.6266,3.5966,3.6066,856200.0],["1989-06-28",3.5966,3.5966,3.5415,3.5465,802826.0],["1989-06-29",3.5265,3.5365,3.5064,3.5164,1691940.0],["1989-06-30",3.5114,3.5164,3.4563,3.5064,2063330.0],["1989-07-03",3.5257,3.5409,3.5105,3.5358,1637677.0],["1989-07-05",3.5206,3.5714,3.5105,3.5612,1936124.0],["1989-07-06",3.5561,3.5663,3.546,3.5561,665834.0],["1989-07-07",3.5612,3.6475,3.5612,3.6221,960278.0],["1989-07-10",3.6322,3.6475,3.6221,3.6373,1315657.0],["1989-07-11",3.6373,3.6728,3.6373,3.6728,1430410.0],["1989-07-12",3.6677,3.6728,3.6576,3.6728,944711.0],["1989-07-13",3.6728,3.6931,3.6677,3.683,1077700.0],["1989-07-14",3.7033,3.7033,3.6627,3.6728,2048208.0],["1989-07-17",3.6627,3.683,3.6627,3.6627,753456.0],["1989-07-18",3.6627,3.6728,3.6424,3.6627,621801.0],["1989-07-19",3.6677,3.7337,3.6677,3.7235,1886308.0],["1989-07-20",3.7235,3.754,3.7083,3.7134,1727967.0],["1989-07-21",3.7032,3.7134,3.6931,3.7032,1803135.0],["1989-07-24",3.683,3.6982,3.6627,3.6677,801937.0],["1989-07-25",3.6576,3.7235,3.6576,3.7032,1538936.0],["1989-07-26",3.6931,3.7438,3.688,3.7388,922472.0],["1989-07-27",3.7591,3.8047,3.7591,3.7996,891337.0],["1989-07-28",3.7996,3.825,3.7946,3.8098,1055906.0],["1989-07-31",3.7996,3.891,3.7946,3.891,1321439.0],["1989-08-01",3.9062,4.0076,3.9062,3.9569,1830711.0],["1989-08-02",3.9468,3.9468,3.9011,3.9214,925585.0],["1989-08-03",3.9315,3.9417,3.9011,3.9214,766799.0],["1989-08-04",3.9062,3.9315,3.891,3.9011,1129739.0],["1989-08-07",3.9011,3.9873,3.8859,3.9772,955830.0],["1989-08-08",3.967,3.9975,3.967,3.9975,849973.0],["1989-08-09",3.9873,4.0381,3.9366,3.9366,1311654.0],["1989-08-10",3.9163,3.9163,3.8859,3.9163,1136855.0],["1989-08-11",3.9772,3.9772,3.8605,3.8707,1357466.0],["1989-08-14",3.8605,3.9062,3.825,3.8402,835740.0],["1989-08-15",3.8554,3.896,3.8554,3.891,498153.0],["1989-08-16",3.8859,3.9163,3.8859,3.9112,672061.0],["1989-08-17",3.9011,3.9163,3.8757,3.9011,668058.0],["1989-08-18",3.9011,3.9366,3.9011,3.9366,1279630.0],["1989-08-21",3.9366,3.9721,3.8808,3.8859,912687.0],["1989-08-22",3.8656,3.8859,3.8554,3.8757,669837.0],["1989-08-23",3.8859,3.9265,3.8554,3.9265,739668.0],["1989-08-24",3.9366,4.0178,3.9214,4.0026,957609.0],["1989-08-25",4.0127,4.0178,3.9873,3.9924,1011873.0],["1989-08-28",3.9823,3.9924,3.9569,3.9873,495039.0],["1989-08-29",3.9823,3.9873,3.9214,3.9265,595559.0],["1989-08-30",3.9062,3.9518,3.9011,3.9417,1046121.0],["1989-08-31",3.9315,3.962,3.9265,3.962,439442.0],["1989-09-01",3.9518,4.0127,3.9518,4.0076,700082.0],["1989-09-05",3.9975,4.0228,3.9873,3.9924,732106.0],["1989-09-06",3.9924,3.9924,3.9518,3.967,631142.0],["1989-09-07",3.9721,3.9873,3.9468,3.9569,455454.0],["1989-09-08",3.9518,3.9518,3.9062,3.9366,1061243.0],["1989-09-11",3.9468,3.9518,3.9265,3.9315,680957.0],["1989-09-12",3.9366,3.9569,3.9315,3.9366,1343233.0],["1989-09-13",3.9468,3.9569,3.896,3.896,1693719.0],["1989-09-14",3.9062,3.9366,3.8859,3.9265,848194.0],["1989-09-15",3.9315,3.9417,3.8656,3.9417,4714214.0],["1989-09-18",3.9315,3.962,3.9315,3.962,623136.0],["1989-09-19",3.9772,3.9924,3.9721,3.9823,1640345.0],["1989-09-20",3.9772,3.9772,3.962,3.9772,1291194.0],["1989-09-21",3.9772,3.9873,3.9569,3.962,1245382.0],["1989-09-22",3.9569,4.0178,3.9518,4.0178,1039004.0],["1989-09-25",4.0026,4.0026,3.9823,3.9823,581326.0],["1989-09-26",3.9772,4.0178,3.967,3.9873,869098.0],["1989-09-27",3.9721,3.9924,3.9569,3.9924,600452.0],["1989-09-28",4.0076,4.0381,3.9873,4.0381,1211134.0],["1989-09-29",4.0431,4.0736,4.0381,4.0482,1396162.0],["1989-10-02",4.0482,4.0533,4.0228,4.0482,559532.0],["1989-10-03",4.0728,4.0934,4.0574,4.0882,1965034.0],["1989-10-04",4.0985,4.1754,4.0934,4.16,3006262.0],["1989-10-05",4.16,4.1908,4.1498,4.1703,865540.0],["1989-10-06",4.2011,4.237,4.1959,4.2165,1174217.0],["1989-10-09",4.2113,4.2318,4.2113,4.2267,257527.0],["1989-10-10",4.2319,4.2626,4.2267,4.2472,630252.0],["1989-10-11",4.2472,4.2626,4.2319,4.2524,1179554.0],["1989-10-12",4.2524,4.2934,4.2113,4.2267,1802245.0],["1989-10-13",4.2318,4.2472,3.9805,4.001,1756878.0],["1989-10-16",3.9805,4.0626,3.96,4.0626,2725607.0],["1989-10-17",4.0318,4.0882,4.0113,4.0728,1220029.0],["1989-10-18",4.0626,4.1036,4.0472,4.0677,713871.0],["1989-10-19",4.0728,4.16,4.0728,4.1293,1566067.0],["1989-10-20",4.1447,4.1857,4.1395,4.1857,1250274.0],["1989-10-23",4.1857,4.2011,4.16,4.1754,1124402.0],["1989-10-24",4.1652,4.2011,4.119,4.1703,1456652.0],["1989-10-25",4.1754,4.1806,4.1241,4.1395,1952580.0],["1989-10-26",4.1344,4.1446,4.0934,4.0985,1434413.0],["1989-10-27",4.1036,4.119,4.0677,4.0985,1482449.0],["1989-10-30",4.0882,4.1293,4.0882,4.1087,845970.0],["1989-10-31",4.119,4.1959,4.119,4.1959,2178083.0],["1989-11-01",4.2216,4.237,4.2062,4.2113,1744869.0],["1989-11-02",4.2113,4.2113,4.1754,4.1959,736554.0],["1989-11-03",4.1959,4.2113,4.1806,4.1857,829513.0],["1989-11-06",4.1754,4.1806,4.1549,4.16,783701.0],["1989-11-07",4.1498,4.2062,4.1498,4.1754,829513.0],["1989-11-08",4.1754,4.2318,4.1754,4.1959,1066580.0],["1989-11-09",4.1908,4.2011,4.1652,4.1703,525729.0],["1989-11-10",4.1806,4.1857,4.1652,4.1857,865095.0],["1989-11-13",4.1857,4.2113,4.1703,4.2062,809943.0],["1989-11-14",4.2165,4.2318,4.2062,4.2113,584440.0],["1989-11-15",4.2575,4.2626,4.2267,4.2626,1074586.0],["1989-11-16",4.2524,4.2626,4.2165,4.237,652936.0],["1989-11-17",4.2319,4.2421,4.2165,4.2421,1089709.0],["1989-11-20",4.2318,4.2421,4.1857,4.2062,321575.0],["1989-11-21",4.1857,4.2011,4.1754,4.1857,1085261.0],["1989-11-22",4.2011,4.2062,4.1857,4.1959,856200.0],["1989-11-24",4.1857,4.2165,4.1857,4.2165,349596.0],["1989-11-27",4.2113,4.2318,4.2011,4.2062,1520255.0],["1989-11-28",4.2165,4.2165,4.1908,4.2062,823731.0],["1989-11-29",4.2113,4.2113,4.1703,4.1857,608458.0],["1989-11-30",4.2011,4.2421,4.1959,4.2267,460346.0],["1989-12-01",4.2472,4.3857,4.2472,4.3703,916690.0],["1989-12-04",4.3703,4.3909,4.3447,4.3909,594225.0],["1989-12-05",4.3857,4.3857,4.3447,4.355,326023.0],["1989-12-06",4.3498,4.355,4.3396,4.3396,537738.0],["1989-12-07",4.3498,4.3652,4.3396,4.3498,512830.0],["1989-12-08",4.3601,4.3857,4.355,4.3755,318017.0],["1989-12-11",4.3601,4.3909,4.3601,4.3909,492371.0],["1989-12-12",4.3909,4.5037,4.3909,4.4986,952272.0],["1989-12-13",4.4883,4.6063,4.4883,4.5755,741892.0],["1989-12-14",4.555,4.5858,4.5396,4.5755,1271179.0],["1989-12-15",4.5858,4.596,4.5037,4.596,2122486.0],["1989-12-18",4.5755,4.5755,4.4216,4.4678,1147085.0],["1989-12-19",4.4678,4.4678,4.3755,4.4216,1159539.0],["1989-12-20",4.4216,4.4627,4.3909,4.4011,1059464.0],["1989-12-21",4.4319,4.4319,4.396,4.396,1020323.0],["1989-12-22",4.4063,4.5037,4.4063,4.4781,1778672.0],["1989-12-26",4.4678,4.4729,4.4422,4.4422,172574.0],["1989-12-27",4.4422,4.4832,4.4319,4.4781,389182.0],["1989-12-28",4.4832,4.4986,4.4678,4.4935,863761.0],["1989-12-29",4.5037,4.6063,4.5037,4.5653,772137.0],["1990-01-02",4.5858,4.6781,4.555,4.6781,1304092.0],["1990-01-03",4.6781,4.6884,4.6319,4.6679,1014986.0],["1990-01-04",4.6616,4.6668,4.4959,4.5322,1331669.0],["1990-01-05",4.5114,4.5114,4.3923,4.4286,1611435.0],["1990-01-08",4.3923,4.4752,4.3819,4.4648,1051458.0],["1990-01-09",4.4545,4.4648,4.3301,4.3405,1069694.0],["1990-01-10",4.2991,4.3094,4.1955,4.2266,1878747.0],["1990-01-11",4.2784,4.2784,4.2369,4.2421,958054.0],["1990-01-12",4.1437,4.1851,4.0608,4.0608,2612188.0],["1990-01-15",4.0608,4.1022,4.0453,4.0763,906015.0],["1990-01-16",4.0608,4.1281,4.0608,4.1178,1675483.0],["1990-01-17",4.1126,4.1385,4.0453,4.0608,1606097.0],["1990-01-18",4.0038,4.0608,4.0038,4.0505,2251472.0],["1990-01-19",4.0608,4.1022,4.0504,4.0919,2162071.0],["1990-01-22",4.0505,4.0815,3.8899,3.9054,1936124.0],["1990-01-23",3.9365,3.9779,3.8951,3.9676,1719071.0],["1990-01-24",3.952,3.952,3.8951,3.9365,1288080.0],["1990-01-25",3.9572,3.9572,3.921,3.921,1191563.0],["1990-01-26",3.9106,3.9572,3.9106,3.9313,1518031.0],["1990-01-29",3.9417,3.9779,3.921,3.9417,967395.0],["1990-01-30",3.9365,3.952,3.9106,3.9261,936705.0],["1990-01-31",3.9417,4.0505,3.9313,4.0505,1048344.0],["1990-02-01",4.0712,4.0919,4.0504,4.066,1433523.0],["1990-02-02",4.0453,4.066,4.0349,4.0556,1490010.0],["1990-02-05",4.0246,4.0297,3.9831,3.9883,744560.0],["1990-02-06",3.9469,3.9572,3.8743,3.8743,954941.0],["1990-02-07",3.8225,3.8743,3.8122,3.8433,1229370.0],["1990-02-08",3.8329,3.8536,3.7966,3.8018,939374.0],["1990-02-09",3.8122,3.864,3.7863,3.8381,831292.0],["1990-02-12",3.8277,3.8381,3.8018,3.8174,652046.0],["1990-02-13",3.8225,3.8225,3.7604,3.8018,608458.0],["1990-02-14",3.7966,3.8381,3.7863,3.8018,523505.0],["1990-02-15",3.7811,3.8329,3.7811,3.8174,806385.0],["1990-02-16",3.8277,3.8329,3.75,3.7708,1008759.0],["1990-02-20",3.719,3.719,3.5843,3.6154,1464658.0],["1990-02-21",3.5636,3.605,3.5636,3.5946,1623444.0],["1990-02-22",3.605,3.6672,3.5895,3.5895,1465992.0],["1990-02-23",3.5791,3.6309,3.5791,3.5998,939374.0],["1990-02-26",3.5998,3.6464,3.5998,3.6464,667169.0],["1990-02-27",3.6413,3.6931,3.6361,3.6827,1080369.0],["1990-02-28",3.6723,3.7604,3.6723,3.7241,691632.0],["1990-03-01",3.7241,3.7759,3.7241,3.7656,862427.0],["1990-03-02",3.7863,3.7915,3.75,3.7811,902012.0],["1990-03-05",3.7811,3.8174,3.7656,3.7915,1123512.0],["1990-03-06",3.807,3.8847,3.7915,3.8795,1061688.0],["1990-03-07",3.8951,3.8951,3.8174,3.8433,1118175.0],["1990-03-08",3.8329,3.9002,3.8174,3.8847,598228.0],["1990-03-09",3.8795,3.8899,3.8225,3.8484,723211.0],["1990-03-12",3.8381,3.864,3.8329,3.8536,551971.0],["1990-03-13",3.8433,3.8536,3.7708,3.7967,674285.0],["1990-03-14",3.7915,3.8018,3.6361,3.7552,1024771.0],["1990-03-15",3.7552,3.7811,3.7345,3.7449,704085.0],["1990-03-16",3.7915,3.7967,3.7552,3.7708,2227899.0],["1990-03-19",3.7656,3.8122,3.7449,3.8018,789038.0],["1990-03-20",3.7915,3.8018,3.75,3.7708,1090154.0],["1990-03-21",3.7708,3.7811,3.75,3.7552,736999.0],["1990-03-22",3.7397,3.7604,3.7034,3.7449,650267.0],["1990-03-23",3.7449,3.8018,3.7397,3.7967,1025661.0],["1990-03-26",3.8277,3.8381,3.7915,3.8122,1022547.0],["1990-03-27",3.7966,3.8692,3.7966,3.864,528398.0],["1990-03-28",3.8536,3.8899,3.8536,3.8743,822841.0],["1990-03-29",3.8795,3.8899,3.8588,3.8743,531956.0],["1990-03-30",3.8743,3.9469,3.8692,3.9106,1675928.0],["1990-04-02",3.8847,3.9572,3.8795,3.9469,813501.0],["1990-04-03",3.9624,4.0297,3.9469,4.0142,805050.0],["1990-04-04",4.0217,4.0322,3.9536,3.985,1647907.0],["1990-04-05",3.9536,3.985,3.9483,3.9483,1030553.0],["1990-04-06",3.9536,3.9746,3.9483,3.9693,771692.0],["1990-04-09",3.9326,3.9588,3.9326,3.9588,583550.0],["1990-04-10",3.9483,3.9536,3.9326,3.9483,608903.0],["1990-04-11",3.9588,3.9798,3.9483,3.9798,1608766.0],["1990-04-12",3.985,4.048,3.985,4.0375,998529.0],["1990-04-16",4.048,4.1004,4.048,4.0952,837519.0],["1990-04-17",4.0847,4.1214,4.0689,4.1056,1120843.0],["1990-04-18",4.1214,4.1319,4.0584,4.0689,947824.0],["1990-04-19",4.0375,4.0584,4.0113,4.0217,923806.0],["1990-04-20",4.027,4.027,3.9746,4.006,1079924.0],["1990-04-23",4.0008,4.006,3.9431,3.9536,561311.0],["1990-04-24",3.9641,3.9693,3.9116,3.9169,445224.0],["1990-04-25",3.9378,3.9536,3.9221,3.9378,414979.0],["1990-04-26",3.9378,3.9431,3.8907,3.9274,575099.0],["1990-04-27",3.9431,3.9536,3.8802,3.8907,587998.0],["1990-04-30",3.8907,3.9274,3.8697,3.9221,1022547.0],["1990-05-01",3.9431,3.9746,3.9326,3.9641,1425517.0],["1990-05-02",3.9536,3.985,3.9536,3.9746,594003.0],["1990-05-03",3.9955,4.0584,3.9955,4.0165,588665.0],["1990-05-04",4.0584,4.1109,4.0375,4.1004,866875.0],["1990-05-07",4.1109,4.1738,4.0899,4.1528,656272.0],["1990-05-08",4.1633,4.1948,4.1423,4.1738,747451.0],["1990-05-09",4.1738,4.2158,4.1319,4.1738,1142193.0],["1990-05-10",4.1633,4.2158,4.1528,4.1843,719875.0],["1990-05-11",4.2053,4.3416,4.1738,4.3311,1508468.0],["1990-05-14",4.3311,4.5094,4.3206,4.4255,1095269.0],["1990-05-15",4.394,4.4465,4.3731,4.3835,510606.0],["1990-05-16",4.3835,4.4045,4.3311,4.4045,631364.0],["1990-05-17",4.394,4.4465,4.3626,4.4045,615797.0],["1990-05-18",4.4255,4.4674,4.3835,4.457,1286301.0],["1990-05-21",4.4255,4.4884,4.415,4.436,632254.0],["1990-05-22",4.4779,4.4779,4.3206,4.4255,677176.0],["1990-05-23",4.4255,4.436,4.3626,4.436,565314.0],["1990-05-24",4.4255,4.436,4.3101,4.3311,568428.0],["1990-05-25",4.2996,4.3311,4.2787,4.2787,645819.0],["1990-05-29",4.2787,4.415,4.2787,4.4045,604455.0],["1990-05-30",4.4255,4.436,4.3206,4.3626,633365.0],["1990-05-31",4.3416,4.3731,4.3311,4.3731,376506.0],["1990-06-01",4.3521,4.3835,4.3311,4.3626,568873.0],["1990-06-04",4.3626,4.436,4.2996,4.394,762796.0],["1990-06-05",4.3731,4.415,4.3416,4.3731,528620.0],["1990-06-06",4.3626,4.394,4.2787,4.3835,444557.0],["1990-06-07",4.3731,4.3835,4.2787,4.3311,445446.0],["1990-06-08",4.3206,4.3626,4.2892,4.2996,418315.0],["1990-06-11",4.2996,4.3521,4.2996,4.3206,356268.0],["1990-06-12",4.3101,4.436,4.2996,4.415,580214.0],["1990-06-13",4.394,4.415,4.3311,4.394,527508.0],["1990-06-14",4.394,4.394,4.2996,4.3416,372280.0],["1990-06-15",4.2996,4.3206,4.2577,4.2892,1971261.0],["1990-06-18",4.2787,4.2996,4.1948,4.1948,871322.0],["1990-06-19",4.1948,4.2367,4.1319,4.1738,891115.0],["1990-06-20",4.1633,4.1948,4.1319,4.1843,472578.0],["1990-06-21",4.2158,4.2158,4.1633,4.2158,440776.0],["1990-06-22",4.2262,4.2262,4.027,4.1004,791040.0],["1990-06-25",4.1214,4.1423,4.0794,4.0899,670282.0],["1990-06-26",4.1214,4.1738,4.1109,4.1214,676731.0],["1990-06-27",4.1004,4.2157,4.0899,4.1948,530399.0],["1990-06-28",4.2053,4.2262,4.1738,4.2053,385846.0],["1990-06-29",4.2053,4.2053,4.1423,4.1633,819506.0],["1990-07-02",4.1633,4.2577,4.1528,4.2577,1603206.0],["1990-07-03",4.2653,4.2759,4.2229,4.2229,493705.0],["1990-07-05",4.2017,4.2123,4.1062,4.1274,660942.0],["1990-07-06",4.1062,4.138,4.0956,4.1062,721209.0],["1990-07-09",4.1168,4.1168,4.0744,4.0956,390738.0],["1990-07-10",4.0637,4.0637,4.0107,4.0107,707644.0],["1990-07-11",4.0213,4.0213,3.8728,3.947,1796685.0],["1990-07-12",3.9364,3.9683,3.8303,3.9576,1467326.0],["1990-07-13",3.9683,3.9895,3.9046,3.9576,1272736.0],["1990-07-16",3.9789,4.0213,3.947,4.0107,1079034.0],["1990-07-17",4.0107,4.0319,3.8621,3.9364,860870.0],["1990-07-18",3.8728,3.9046,3.8303,3.8515,849528.0],["1990-07-19",3.8303,3.9258,3.8091,3.9258,960723.0],["1990-07-20",3.9152,4.0107,3.894,3.9789,1309207.0],["1990-07-23",3.9576,3.9895,3.8197,3.9258,1124179.0],["1990-07-24",3.9258,3.9789,3.8409,3.9789,797711.0],["1990-07-25",3.9576,4.0319,3.947,4.0213,519280.0],["1990-07-26",4.0425,4.0425,3.9364,3.9789,470576.0],["1990-07-27",3.9682,3.9895,3.8834,3.9364,873546.0],["1990-07-30",3.9258,4.0531,3.8834,4.0425,727436.0],["1990-07-31",4.0744,4.1911,4.0637,4.1911,939151.0],["1990-08-01",4.1805,4.2653,4.1805,4.2335,1379038.0],["1990-08-02",4.2123,4.2123,4.0744,4.1592,605122.0],["1990-08-03",4.1274,4.1486,4.0319,4.0956,1007647.0],["1990-08-06",3.8834,3.9576,3.8621,3.9152,898676.0],["1990-08-07",4.0107,4.0213,3.8834,3.8834,792819.0],["1990-08-08",3.9152,3.9683,3.8728,3.947,788593.0],["1990-08-09",3.947,3.947,3.8834,3.9152,676509.0],["1990-08-10",3.9364,3.9364,3.8515,3.8834,626027.0],["1990-08-13",3.8834,3.9258,3.8303,3.9152,374949.0],["1990-08-14",3.894,3.9682,3.8303,3.9046,344926.0],["1990-08-15",3.9789,3.9895,3.894,3.947,378729.0],["1990-08-16",3.9046,3.9152,3.8303,3.8409,474802.0],["1990-08-17",3.8515,3.894,3.7985,3.8303,1591865.0],["1990-08-20",3.8197,3.894,3.8091,3.8409,452785.0],["1990-08-21",3.7985,3.8197,3.6712,3.7879,750120.0],["1990-08-22",3.8091,3.8197,3.5863,3.6393,854643.0],["1990-08-23",3.4377,3.5969,3.4271,3.512,746339.0],["1990-08-24",3.5014,3.5438,3.3529,3.4059,1797797.0],["1990-08-27",3.6499,3.6712,3.5863,3.6075,1429298.0],["1990-08-28",3.6075,3.6075,3.5014,3.5438,422318.0],["1990-08-29",3.5226,3.6924,3.512,3.6605,522393.0],["1990-08-30",3.6393,3.6712,3.4483,3.4908,993192.0],["1990-08-31",3.5014,3.6287,3.459,3.6287,606012.0],["1990-09-04",3.5757,3.5969,3.5438,3.5969,504824.0],["1990-09-05",3.6181,3.6499,3.5545,3.5757,492815.0],["1990-09-06",3.5651,3.5757,3.4696,3.5014,525729.0],["1990-09-07",3.5226,3.7136,3.5226,3.6393,678288.0],["1990-09-10",3.7136,3.7136,3.4165,3.5969,550637.0],["1990-09-11",3.6393,3.6499,3.5651,3.6075,319574.0],["1990-09-12",3.5969,3.6924,3.5969,3.6924,952050.0],["1990-09-13",3.6924,3.7879,3.6712,3.7136,902902.0],["1990-09-14",3.7136,3.8197,3.6712,3.7985,917579.0],["1990-09-17",3.7773,3.8621,3.756,3.8515,661609.0],["1990-09-18",3.8409,3.8728,3.7667,3.8728,1135744.0],["1990-09-19",3.8515,3.8621,3.7773,3.8515,1010093.0],["1990-09-20",3.8303,3.9046,3.7985,3.8621,846859.0],["1990-09-21",3.8728,3.9364,3.8621,3.9258,1478001.0],["1990-09-24",3.9152,3.9152,3.8515,3.8621,523283.0],["1990-09-25",3.8621,3.9364,3.8515,3.9258,534847.0],["1990-09-26",3.9046,3.9682,3.8197,3.9046,902012.0],["1990-09-27",3.947,4.0001,3.8621,3.9576,582216.0],["1990-09-28",3.9258,4.0531,3.9046,4.0107,1077700.0],["1990-10-01",4.0213,4.1698,3.9682,4.1698,1945242.0],["1990-10-02",4.1911,4.2335,4.1805,4.2123,1428853.0],["1990-10-03",4.2093,4.2093,4.1234,4.1234,1212023.0],["1990-10-04",4.1019,4.1556,4.0804,4.1341,770802.0],["1990-10-05",4.0482,4.2093,4.016,4.1126,726547.0],["1990-10-08",4.1234,4.1878,4.1234,4.1663,456788.0],["1990-10-09",4.1663,4.1878,4.1234,4.1234,842189.0],["1990-10-10",4.1019,4.1234,3.973,3.9945,1312988.0],["1990-10-11",4.0267,4.0267,3.9623,3.9623,1121733.0],["1990-10-12",3.973,4.1449,3.9516,4.1019,1196901.0],["1990-10-15",4.1663,4.2522,4.1556,4.2415,1655246.0],["1990-10-16",4.263,4.263,4.1771,4.22,872879.0],["1990-10-17",4.2093,4.2844,4.1985,4.2308,827289.0],["1990-10-18",4.2308,4.3381,4.2308,4.3381,1505800.0],["1990-10-19",4.3703,4.5099,4.3596,4.467,2331310.0],["1990-10-22",4.467,4.5422,4.4348,4.5314,1196456.0],["1990-10-23",4.5314,4.5314,4.4133,4.424,1397051.0],["1990-10-24",4.3811,4.4026,4.3274,4.3811,779475.0],["1990-10-25",4.3811,4.3918,4.2952,4.3059,849973.0],["1990-10-26",4.263,4.2952,4.2308,4.2737,718985.0],["1990-10-29",4.263,4.3381,4.2522,4.2952,691187.0],["1990-10-30",4.2952,4.3811,4.2952,4.3704,1133520.0],["1990-10-31",4.3703,4.4885,4.3703,4.4885,1260059.0],["1990-11-01",4.5207,4.5636,4.4885,4.5422,2340428.0],["1990-11-02",4.5422,4.5529,4.4563,4.5314,1607877.0],["1990-11-05",4.5314,4.5958,4.5099,4.5958,1015208.0],["1990-11-06",4.5851,4.5851,4.467,4.4777,716984.0],["1990-11-07",4.4455,4.467,4.2737,4.3274,746339.0],["1990-11-08",4.3167,4.4885,4.3167,4.424,815725.0],["1990-11-09",4.4777,4.5636,4.4563,4.5529,881997.0],["1990-11-12",4.5744,4.6818,4.5744,4.6818,920026.0],["1990-11-13",4.6603,4.671,4.5314,4.5422,685849.0],["1990-11-14",4.5422,4.6173,4.5207,4.5744,1045676.0],["1990-11-15",4.5529,4.5636,4.4777,4.5099,677399.0],["1990-11-16",4.5314,4.5529,4.4992,4.5529,1320104.0],["1990-11-19",4.5958,4.5958,4.5529,4.5851,699638.0],["1990-11-20",4.5851,4.6066,4.5636,4.5636,882442.0],["1990-11-21",4.5744,4.5851,4.5099,4.5636,524172.0],["1990-11-23",4.5636,4.5851,4.5422,4.5636,319129.0],["1990-11-26",4.5422,4.5422,4.4992,4.5314,772137.0],["1990-11-27",4.5529,4.5851,4.4885,4.5636,684737.0],["1990-11-28",4.5422,4.6173,4.5314,4.5744,506603.0],["1990-11-29",4.5529,4.5958,4.5422,4.5636,538850.0],["1990-11-30",4.5636,4.6817,4.5529,4.671,884221.0],["1990-12-03",4.6818,4.714,4.6495,4.6818,531956.0],["1990-12-04",4.6818,4.7569,4.6388,4.7354,682514.0],["1990-12-05",4.7247,4.7462,4.6925,4.7462,568428.0],["1990-12-06",4.7891,4.8106,4.7354,4.7784,775472.0],["1990-12-07",4.7569,4.8106,4.7569,4.7784,637591.0],["1990-12-10",4.7569,4.8321,4.7462,4.8213,812611.0],["1990-12-11",4.7999,4.7999,4.714,4.7354,1018989.0],["1990-12-12",4.7354,4.7891,4.7247,4.7891,939151.0],["1990-12-13",4.7677,4.7891,4.7247,4.7462,715427.0],["1990-12-14",4.7462,4.7569,4.6925,4.7247,472800.0],["1990-12-17",4.7032,4.7462,4.6925,4.7247,556863.0],["1990-12-18",4.7032,4.8321,4.7032,4.8106,1024326.0],["1990-12-19",4.8106,4.8321,4.7677,4.8106,695190.0],["1990-12-20",4.7462,4.7677,4.6925,4.7354,552193.0],["1990-12-21",4.8321,4.8321,4.7569,4.7891,1912106.0],["1990-12-24",4.7569,4.7677,4.7462,4.7569,498153.0],["1990-12-26",4.7677,4.7677,4.7462,4.7462,256193.0],["1990-12-27",4.7462,4.7784,4.6603,4.671,496818.0],["1990-12-28",4.6495,4.671,4.5744,4.6281,443667.0],["1990-12-31",4.6173,4.6281,4.5958,4.6066,177689.0],["1991-01-02",4.5851,4.5958,4.4992,4.5207,782367.0],["1991-01-03",4.5314,4.5314,4.4348,4.4777,1087930.0],["1991-01-04",4.4964,4.5073,4.4095,4.4095,755013.0],["1991-01-07",4.3661,4.3878,4.2358,4.2358,814835.0],["1991-01-08",4.2466,4.2683,4.1706,4.2358,1062800.0],["1991-01-09",4.2792,4.3661,4.1706,4.214,779698.0],["1991-01-10",4.2358,4.3009,4.2358,4.2792,594003.0],["1991-01-11",4.2901,4.3335,4.2792,4.3335,412533.0],["1991-01-14",4.2575,4.2683,4.2466,4.2575,906237.0],["1991-01-15",4.2575,4.2901,4.2466,4.2901,471688.0],["1991-01-16",4.2575,4.2901,4.2032,4.2249,494817.0],["1991-01-17",4.3444,4.5399,4.3009,4.5399,1433523.0],["1991-01-18",4.529,4.6267,4.5073,4.6267,1527149.0],["1991-01-21",4.5942,4.7028,4.5833,4.6919,631586.0],["1991-01-22",4.681,4.6919,4.3226,4.3444,1637454.0],["1991-01-23",4.2792,4.3118,4.138,4.138,1551834.0],["1991-01-24",4.1706,4.2575,4.1706,4.1814,805273.0],["1991-01-25",4.1923,4.2358,4.1923,4.2358,592001.0],["1991-01-28",4.2466,4.2901,4.2358,4.2683,530399.0],["1991-01-29",4.2466,4.2466,4.138,4.1814,592668.0],["1991-01-30",4.1597,4.2357,4.138,4.138,573098.0],["1991-01-31",4.1489,4.214,4.1489,4.214,1182445.0],["1991-02-01",4.214,4.2575,4.1706,4.1706,1531375.0],["1991-02-04",4.1706,4.2249,4.1597,4.2032,735665.0],["1991-02-05",4.2032,4.2466,4.1706,4.214,1003867.0],["1991-02-06",4.1923,4.3335,4.1706,4.3009,1195122.0],["1991-02-07",4.3444,4.4095,4.3335,4.3335,1502464.0],["1991-02-08",4.3552,4.3878,4.3444,4.3769,608680.0],["1991-02-11",4.3661,4.5181,4.3661,4.5073,1165321.0],["1991-02-12",4.4421,4.5724,4.4421,4.4421,1027885.0],["1991-02-13",4.4421,4.5073,4.4312,4.5073,993414.0],["1991-02-14",4.4964,4.5181,4.3769,4.4095,1007202.0],["1991-02-15",4.4312,4.4638,4.3878,4.4204,1228258.0],["1991-02-19",4.4095,4.4095,4.3552,4.3769,751677.0],["1991-02-20",4.3661,4.3769,4.2683,4.2792,748563.0],["1991-02-21",4.2901,4.3335,4.2792,4.2901,555084.0],["1991-02-22",4.2575,4.3226,4.2032,4.2249,1105054.0],["1991-02-25",4.2792,4.2792,4.1814,4.214,902457.0],["1991-02-26",4.214,4.2466,4.2032,4.2466,817949.0],["1991-02-27",4.2358,4.2901,4.2249,4.2683,942042.0],["1991-02-28",4.2683,4.2901,4.2358,4.2575,822174.0],["1991-03-01",4.2357,4.2792,4.2249,4.2466,1502242.0],["1991-03-04",4.2575,4.2792,4.1706,4.1706,853086.0],["1991-03-05",4.1923,4.2357,4.1706,4.1706,1853395.0],["1991-03-06",4.1814,4.214,4.1054,4.1163,1293863.0],["1991-03-07",4.1163,4.1814,4.1163,4.138,1076143.0],["1991-03-08",4.1597,4.214,4.1489,4.2032,1148420.0],["1991-03-11",4.1923,4.2032,4.1597,4.1814,1220919.0],["1991-03-12",4.1814,4.2357,4.0837,4.0946,1211134.0],["1991-03-13",4.1271,4.1597,4.1054,4.1271,736332.0],["1991-03-14",4.1271,4.1597,4.062,4.0946,969841.0],["1991-03-15",4.1597,4.1814,4.1163,4.1597,2298396.0],["1991-03-18",4.1923,4.2901,4.1706,4.2792,2188536.0],["1991-03-19",4.2466,4.3009,4.2358,4.2358,653158.0],["1991-03-20",4.214,4.3009,4.2032,4.2792,676731.0],["1991-03-21",4.3444,4.3769,4.3226,4.3444,1284300.0],["1991-03-22",4.3444,4.3769,4.3009,4.3444,546189.0],["1991-03-25",4.3552,4.4204,4.3552,4.3878,607568.0],["1991-03-26",4.3878,4.453,4.3552,4.4312,767689.0],["1991-03-27",4.3987,4.4204,4.3444,4.3769,692299.0],["1991-03-28",4.3769,4.5181,4.3769,4.4638,565092.0],["1991-04-01",4.4421,4.5181,4.4312,4.4421,939151.0],["1991-04-02",4.4638,4.5833,4.453,4.5399,762574.0],["1991-04-03",4.5616,4.5833,4.453,4.4856,1050124.0],["1991-04-04",4.475,4.486,4.409,4.464,892894.0],["1991-04-05",4.475,4.475,4.376,4.376,1310319.0],["1991-04-08",4.387,4.409,4.2991,4.387,1016098.0],["1991-04-09",4.376,4.398,4.3101,4.3431,775917.0],["1991-04-10",4.3321,4.365,4.2881,4.3321,627583.0],["1991-04-11",4.354,4.453,4.354,4.398,573320.0],["1991-04-12",4.42,4.475,4.409,4.475,842634.0],["1991-04-15",4.486,4.486,4.42,4.431,794153.0],["1991-04-16",4.431,4.431,4.365,4.387,651157.0],["1991-04-17",4.365,4.398,4.3101,4.3211,1132630.0],["1991-04-18",4.3101,4.398,4.2991,4.3101,991413.0],["1991-04-19",4.3101,4.3321,4.2331,4.2771,1221364.0],["1991-04-22",4.2661,4.2991,4.2551,4.2991,669393.0],["1991-04-23",4.3101,4.3431,4.2551,4.3101,423875.0],["1991-04-24",4.2991,4.3211,4.2331,4.2881,449449.0],["1991-04-25",4.2661,4.2661,4.1671,4.2111,899788.0],["1991-04-26",4.2001,4.2441,4.1891,4.2331,749898.0],["1991-04-29",4.2441,4.3101,4.2221,4.2441,876437.0],["1991-04-30",4.2441,4.398,4.2441,4.398,1479335.0],["1991-05-01",4.398,4.431,4.3321,4.409,1264729.0],["1991-05-02",4.409,4.409,4.2881,4.3211,396965.0],["1991-05-03",4.2991,4.2991,4.2441,4.2771,454787.0],["1991-05-06",4.2551,4.2991,4.2441,4.2771,356935.0],["1991-05-07",4.2991,4.3211,4.2331,4.2331,643151.0],["1991-05-08",4.2331,4.2661,4.2111,4.2221,1095269.0],["1991-05-09",4.1891,4.2111,4.0902,4.1122,1556949.0],["1991-05-10",4.1232,4.1341,3.9472,4.0022,1786233.0],["1991-05-13",4.0352,4.0792,4.0022,4.0682,1559396.0],["1991-05-14",4.0462,4.0572,4.0022,4.0572,1262950.0],["1991-05-15",4.0572,4.1232,4.0462,4.1012,863094.0],["1991-05-16",4.1341,4.1781,4.0792,4.1561,1190007.0],["1991-05-17",4.1122,4.1451,4.0902,4.1451,1133520.0],["1991-05-20",4.1451,4.1451,4.0682,4.0792,489702.0],["1991-05-21",4.0682,4.1451,4.0572,4.1122,477248.0],["1991-05-22",4.1122,4.1232,4.0462,4.0902,727436.0],["1991-05-23",4.0792,4.0902,4.0132,4.0462,648043.0],["1991-05-24",4.0132,4.1122,4.0132,4.0242,664722.0],["1991-05-28",4.0462,4.0682,4.0132,4.0682,614018.0],["1991-05-29",4.0792,4.0792,4.0352,4.0792,833961.0],["1991-05-30",4.0572,4.1781,4.0462,4.1781,1191786.0],["1991-05-31",4.1671,4.2001,4.1122,4.1451,1031220.0],["1991-06-03",4.1341,4.1341,4.0132,4.0682,1052347.0],["1991-06-04",4.0462,4.0572,3.9802,3.9802,1091710.0],["1991-06-05",3.9802,4.0132,3.9252,3.9252,1318548.0],["1991-06-06",3.9362,3.9472,3.9033,3.9142,898676.0],["1991-06-07",3.9033,3.9252,3.8923,3.9252,795043.0],["1991-06-10",3.9362,3.9362,3.9033,3.9033,792374.0],["1991-06-11",3.9033,3.9362,3.9033,3.9142,862427.0],["1991-06-12",3.9033,3.9582,3.8813,3.9362,875993.0],["1991-06-13",3.9362,4.0242,3.9252,4.0242,614907.0],["1991-06-14",4.0242,4.1122,4.0242,4.1122,811500.0],["1991-06-17",4.0902,4.1122,4.0682,4.1012,541074.0],["1991-06-18",4.0792,4.1122,4.0462,4.0682,595337.0],["1991-06-19",4.0352,4.0462,4.0022,4.0022,506826.0],["1991-06-20",3.9802,4.0242,3.9582,3.9802,738556.0],["1991-06-21",3.9582,4.0462,3.9472,4.0462,1481782.0],["1991-06-24",4.0132,4.0682,3.9912,3.9912,555529.0],["1991-06-25",4.0132,4.0902,3.9912,4.0902,442333.0],["1991-06-26",4.0792,4.1122,4.0352,4.0902,1095491.0],["1991-06-27",4.1012,4.1451,4.0902,4.1451,1610768.0],["1991-06-28",4.1122,4.1561,4.1012,4.1561,1067248.0],["1991-07-01",4.2331,4.3101,4.2001,4.3101,1117508.0],["1991-07-02",4.2991,4.2991,4.1781,4.2111,806607.0],["1991-07-03",4.1558,4.2116,4.1001,4.1781,598228.0],["1991-07-05",4.1447,4.2004,4.1113,4.167,339366.0],["1991-07-08",4.1447,4.2116,4.1113,4.1893,501266.0],["1991-07-09",4.2004,4.2116,4.1447,4.1447,687851.0],["1991-07-10",4.1447,4.2338,4.1113,4.1781,889781.0],["1991-07-11",4.1781,4.2004,4.1224,4.1781,607124.0],["1991-07-12",4.1893,4.2004,4.1113,4.1447,606234.0],["1991-07-15",4.1558,4.167,4.1224,4.1224,366276.0],["1991-07-16",4.1224,4.167,4.1001,4.1447,644040.0],["1991-07-17",4.1447,4.1893,4.1224,4.1224,525951.0],["1991-07-18",4.1224,4.2227,4.1224,4.2227,327135.0],["1991-07-19",4.2338,4.3007,4.1893,4.3007,1155981.0],["1991-07-22",4.323,4.3341,4.2784,4.323,790150.0],["1991-07-23",4.323,4.3453,4.2561,4.2784,498597.0],["1991-07-24",4.3007,4.3118,4.245,4.245,384956.0],["1991-07-25",4.2561,4.3007,4.2561,4.2784,310678.0],["1991-07-26",4.401,4.401,4.323,4.323,1625223.0],["1991-07-29",4.323,4.3564,4.3007,4.3564,474357.0],["1991-07-30",4.3675,4.3675,4.3007,4.3118,629807.0],["1991-07-31",4.3118,4.323,4.2338,4.2673,539072.0],["1991-08-01",4.2673,4.2673,4.1781,4.2116,712091.0],["1991-08-02",4.245,4.2673,4.1781,4.2116,528175.0],["1991-08-05",4.1893,4.2004,4.1224,4.1558,360271.0],["1991-08-06",4.167,4.3118,4.1558,4.3118,1440195.0],["1991-08-07",4.3007,4.3118,4.2784,4.2896,485921.0],["1991-08-08",4.2784,4.323,4.2673,4.2784,698970.0],["1991-08-09",4.2784,4.3007,4.245,4.245,653825.0],["1991-08-12",4.245,4.2673,4.2227,4.2561,333584.0],["1991-08-13",4.2561,4.2896,4.2227,4.2338,656939.0],["1991-08-14",4.2561,4.2561,4.1781,4.2004,803494.0],["1991-08-15",4.2116,4.2784,4.2004,4.2338,528175.0],["1991-08-16",4.2561,4.2673,4.0667,4.1336,1342343.0],["1991-08-19",4.0333,4.089,4.0221,4.0556,871767.0],["1991-08-20",4.1224,4.1336,4.0444,4.1113,784813.0],["1991-08-21",4.1559,4.2338,4.1447,4.2338,536404.0],["1991-08-22",4.2338,4.2784,4.2116,4.2784,508160.0],["1991-08-23",4.2561,4.3898,4.245,4.3898,1552057.0],["1991-08-26",4.3675,4.401,4.3341,4.401,475914.0],["1991-08-27",4.4121,4.4232,4.3787,4.4121,420983.0],["1991-08-28",4.401,4.4901,4.401,4.479,752344.0],["1991-08-29",4.4455,4.4678,4.401,4.4121,677843.0],["1991-08-30",4.4121,4.4455,4.401,4.4455,386735.0],["1991-09-03",4.4455,4.5124,4.4121,4.4567,545299.0],["1991-09-04",4.4455,4.4567,4.3675,4.3898,815947.0],["1991-09-05",4.401,4.401,4.3675,4.3898,546856.0],["1991-09-06",4.401,4.4121,4.3453,4.3564,1083482.0],["1991-09-09",4.3564,4.3787,4.3453,4.3675,704975.0],["1991-09-10",4.3453,4.3564,4.3118,4.3564,415424.0],["1991-09-11",4.3564,4.3564,4.3007,4.3341,612461.0],["1991-09-12",4.3341,4.3564,4.2895,4.3564,547523.0],["1991-09-13",4.3564,4.3675,4.2673,4.323,525507.0],["1991-09-16",4.3007,4.323,4.2561,4.3007,822841.0],["1991-09-17",4.2896,4.3007,4.2561,4.2896,726547.0],["1991-09-18",4.2561,4.3007,4.2338,4.3007,549080.0],["1991-09-19",4.3007,4.3453,4.2784,4.323,581104.0],["1991-09-20",4.3453,4.3453,4.2561,4.2561,1664808.0],["1991-09-23",4.245,4.284,4.2116,4.245,838853.0],["1991-09-24",4.1781,4.1893,4.0779,4.1001,1519588.0],["1991-09-25",4.1001,4.1113,4.0221,4.0221,2068890.0],["1991-09-26",4.0221,4.0667,3.9999,4.011,1397274.0],["1991-09-27",4.0333,4.0667,4.0221,4.0333,1069694.0],["1991-09-30",4.0333,4.0667,4.011,4.0556,696969.0],["1991-10-01",4.0667,4.0779,4.0221,4.0221,1002977.0],["1991-10-02",4.0444,4.0556,4.0222,4.0444,656272.0],["1991-10-03",4.0444,4.0556,3.9887,3.9999,1209354.0],["1991-10-04",4.0003,4.0116,3.8986,3.9099,1370365.0],["1991-10-07",3.9325,3.9777,3.8873,3.9551,1519810.0],["1991-10-08",3.9777,4.0003,3.9664,3.9777,1273403.0],["1991-10-09",3.9777,4.0003,3.9551,3.9551,763463.0],["1991-10-10",3.9664,4.0116,3.9664,4.0003,687184.0],["1991-10-11",4.0229,4.0229,3.989,4.0116,621801.0],["1991-10-14",4.0116,4.0794,4.0116,4.0794,1368585.0],["1991-10-15",4.0568,4.1133,4.0568,4.102,945156.0],["1991-10-16",4.102,4.1133,4.0568,4.0907,817504.0],["1991-10-17",4.0907,4.102,3.989,4.0116,917135.0],["1991-10-18",4.0455,4.0907,4.0116,4.0794,1221808.0],["1991-10-21",4.0794,4.0794,4.0116,4.0568,636257.0],["1991-10-22",4.0568,4.0907,3.989,4.0455,1012095.0],["1991-10-23",4.0568,4.0568,4.0229,4.0455,614907.0],["1991-10-24",4.0455,4.0568,4.0229,4.0455,815058.0],["1991-10-25",4.0455,4.0568,4.0229,4.0342,982072.0],["1991-10-28",4.0455,4.1133,4.0342,4.1133,822174.0],["1991-10-29",4.1133,4.1811,4.0907,4.1811,1163987.0],["1991-10-30",4.1585,4.215,4.1585,4.215,1003199.0],["1991-10-31",4.215,4.2715,4.215,4.2489,792374.0],["1991-11-01",4.2489,4.2489,4.1698,4.2037,846415.0],["1991-11-04",4.1811,4.1811,4.1133,4.1359,812167.0],["1991-11-05",4.1472,4.1811,4.1359,4.1698,696524.0],["1991-11-06",4.1698,4.1811,4.1472,4.1698,889781.0],["1991-11-07",4.1698,4.215,4.1585,4.2037,755235.0],["1991-11-08",4.2037,4.2489,4.1698,4.1811,856200.0],["1991-11-11",4.1811,4.2037,4.1698,4.1924,323799.0],["1991-11-12",4.215,4.2263,4.1811,4.2037,748563.0],["1991-11-13",4.1811,4.1924,4.1585,4.1924,528620.0],["1991-11-14",4.2037,4.2489,4.1811,4.215,1009426.0],["1991-11-15",4.215,4.2263,4.0794,4.0794,1055239.0],["1991-11-18",4.0907,4.1472,4.0681,4.1133,1503798.0],["1991-11-19",4.102,4.1133,4.0455,4.1133,1359023.0],["1991-11-20",4.1359,4.1585,4.0568,4.0681,1244047.0],["1991-11-21",4.0907,4.1246,4.0681,4.1133,1118397.0],["1991-11-22",4.102,4.1133,4.0455,4.0794,1063689.0],["1991-11-25",4.0794,4.102,4.0455,4.102,1017655.0],["1991-11-26",4.0907,4.102,4.0342,4.0907,1371032.0],["1991-11-27",4.0794,4.0907,4.0568,4.0907,1106166.0],["1991-11-29",4.0794,4.102,4.0681,4.102,195258.0],["1991-12-02",4.0681,4.102,4.0568,4.102,759460.0],["1991-12-03",4.0907,4.1133,4.0681,4.0794,750342.0],["1991-12-04",4.0907,4.0907,4.0455,4.0794,608903.0],["1991-12-05",4.0681,4.0794,4.0342,4.0455,677176.0],["1991-12-06",4.0455,4.1246,4.0342,4.0794,1015876.0],["1991-12-09",4.1133,4.1472,4.102,4.1359,1190007.0],["1991-12-10",4.1359,4.2376,4.1246,4.215,1220252.0],["1991-12-11",4.2263,4.2715,4.215,4.2715,1156648.0],["1991-12-12",4.2941,4.328,4.2828,4.3054,872212.0],["1991-12-13",4.3167,4.3167,4.2828,4.3054,911797.0],["1991-12-16",4.3054,4.3167,4.3054,4.3054,907127.0],["1991-12-17",4.3167,4.3619,4.3054,4.328,1522924.0],["1991-12-18",4.3054,4.328,4.2715,4.328,548190.0],["1991-12-19",4.3167,4.3393,4.2941,4.328,547968.0],["1991-12-20",4.4523,4.4523,4.3167,4.3393,3539552.0],["1991-12-23",4.3393,4.3845,4.3167,4.3506,1565178.0],["1991-12-24",4.3393,4.3506,4.2602,4.2715,786370.0],["1991-12-26",4.2828,4.3393,4.2715,4.3167,1086595.0],["1991-12-27",4.2941,4.3054,4.2489,4.2602,720542.0],["1991-12-30",4.2376,4.3054,4.215,4.3054,1417956.0],["1991-12-31",4.3054,4.3619,4.3054,4.3619,2063553.0],["1992-01-02",4.3619,4.3845,4.328,4.3845,1854507.0],["1992-01-03",4.3732,4.4297,4.3732,4.3845,1997058.0],["1992-01-06",4.3964,4.4079,4.3048,4.3277,1925671.0],["1992-01-07",4.3277,4.3735,4.3048,4.3277,1453316.0],["1992-01-08",4.3048,4.3735,4.3048,4.3621,1441084.0],["1992-01-09",4.3621,4.3735,4.3163,4.3163,829958.0],["1992-01-10",4.2934,4.3735,4.2362,4.2819,1526482.0],["1992-01-13",4.2133,4.2705,4.2018,4.2476,974511.0],["1992-01-14",4.2133,4.2819,4.2018,4.2705,1211356.0],["1992-01-15",4.2705,4.2819,4.1789,4.2247,1118175.0],["1992-01-16",4.2133,4.2133,4.1331,4.1789,1578076.0],["1992-01-17",4.2018,4.2133,4.1675,4.1904,1621887.0],["1992-01-20",4.1904,4.2247,4.156,4.2018,855977.0],["1992-01-21",4.1904,4.2476,4.1675,4.2361,1159984.0],["1992-01-22",4.2476,4.3048,4.2361,4.3048,1064134.0],["1992-01-23",4.3048,4.3163,4.2705,4.3163,906237.0],["1992-01-24",4.3163,4.3735,4.3048,4.3735,932479.0],["1992-01-27",4.3621,4.3735,4.2476,4.259,1175106.0],["1992-01-28",4.2819,4.2819,4.2132,4.2132,1117285.0],["1992-01-29",4.2133,4.2705,4.1789,4.2247,1169547.0],["1992-01-30",4.2361,4.2705,4.2247,4.259,963169.0],["1992-01-31",4.259,4.2705,4.2133,4.2247,799935.0],["1992-02-03",4.2476,4.259,4.1446,4.156,1576742.0],["1992-02-04",4.156,4.1675,4.1331,4.156,1040116.0],["1992-02-05",4.156,4.156,4.1331,4.156,598228.0],["1992-02-06",4.156,4.156,4.1331,4.1446,662054.0],["1992-02-07",4.1217,4.1446,4.0301,4.0759,2079565.0],["1992-02-10",4.1102,4.1446,4.0873,4.1446,1133964.0],["1992-02-11",4.1446,4.1904,4.1217,4.1904,756347.0],["1992-02-12",4.156,4.1675,4.0988,4.1331,1115728.0],["1992-02-13",4.1102,4.1331,4.0759,4.0873,1206019.0],["1992-02-14",4.0873,4.0988,4.053,4.0873,770802.0],["1992-02-18",4.0873,4.1102,4.053,4.0759,825732.0],["1992-02-19",4.0644,4.0759,4.0186,4.053,1155536.0],["1992-02-20",4.0301,4.0415,4.0186,4.0301,1420847.0],["1992-02-21",4.0072,4.0186,3.9614,3.9728,1636120.0],["1992-02-24",3.9728,4.0644,3.9614,4.0644,1297198.0],["1992-02-25",4.0644,4.0644,4.0186,4.0301,724323.0],["1992-02-26",4.0301,4.053,3.9957,4.053,1023882.0],["1992-02-27",4.0415,4.0415,3.9614,3.9957,1428408.0],["1992-02-28",4.0072,4.0186,3.9499,3.9843,1515807.0],["1992-03-02",3.9728,3.9957,3.9499,3.9614,957609.0],["1992-03-03",3.9499,3.9614,3.9385,3.9385,1359690.0],["1992-03-04",3.9385,3.9499,3.9041,3.9041,1399498.0],["1992-03-05",3.8927,3.9041,3.8583,3.8698,1098827.0],["1992-03-06",3.8698,3.8812,3.824,3.8698,1490010.0],["1992-03-09",3.8812,3.927,3.8583,3.9156,1326554.0],["1992-03-10",3.9156,3.9385,3.8927,3.8927,1109279.0],["1992-03-11",3.8927,3.9041,3.8812,3.8927,868876.0],["1992-03-12",3.8927,3.8927,3.8583,3.8583,810165.0],["1992-03-13",3.8812,3.8812,3.8583,3.8812,1131296.0],["1992-03-16",3.8583,3.8812,3.8583,3.8812,604900.0],["1992-03-17",3.8812,3.8812,3.8469,3.8469,827289.0],["1992-03-18",3.8583,3.8583,3.8011,3.8011,1390602.0],["1992-03-19",3.8011,3.8583,3.8011,3.8354,1549611.0],["1992-03-20",3.8469,3.8698,3.8354,3.8698,1993722.0],["1992-03-23",3.8698,3.8698,3.8469,3.8698,719875.0],["1992-03-24",3.8583,3.8812,3.8469,3.8583,1373478.0],["1992-03-25",3.8583,3.8698,3.8469,3.8583,1544496.0],["1992-03-26",3.8698,3.8698,3.824,3.8354,963169.0],["1992-03-27",3.8354,3.8469,3.7782,3.7896,1163542.0],["1992-03-30",3.8011,3.8125,3.7782,3.8011,1219584.0],["1992-03-31",3.8011,3.824,3.7896,3.8011,1793794.0],["1992-04-01",3.7782,3.824,3.7782,3.8125,1417511.0],["1992-04-02",3.8125,3.8125,3.7553,3.7667,1204240.0],["1992-04-03",3.7782,3.7896,3.7553,3.7782,1847613.0],["1992-04-06",3.7921,3.8038,3.7572,3.7805,1641902.0],["1992-04-07",3.7805,3.827,3.7689,3.7921,2437834.0],["1992-04-08",3.7805,3.7921,3.7456,3.7689,1933900.0],["1992-04-09",3.7805,3.8154,3.7689,3.8038,1466882.0],["1992-04-10",3.827,3.8503,3.8038,3.8387,2398916.0],["1992-04-13",3.8503,3.8852,3.8154,3.8619,938262.0],["1992-04-14",3.8736,3.8968,3.8736,3.8968,1362136.0],["1992-04-15",3.9085,3.9434,3.8968,3.9434,1457986.0],["1992-04-16",3.9783,4.0015,3.955,3.9783,2317299.0],["1992-04-20",3.9666,3.9783,3.9201,3.9434,1252053.0],["1992-04-21",3.955,4.0015,3.9434,4.0015,1247383.0],["1992-04-22",3.9899,4.0481,3.9783,4.0248,1986384.0],["1992-04-23",4.0248,4.0946,4.0132,4.0713,1823150.0],["1992-04-24",4.0946,4.1062,4.0597,4.083,1326331.0],["1992-04-27",4.083,4.0946,4.0364,4.0713,1004089.0],["1992-04-28",4.083,4.0946,4.0713,4.0946,1044564.0],["1992-04-29",4.0946,4.0946,4.0713,4.083,1028329.0],["1992-04-30",4.083,4.1411,4.0597,4.1295,2142723.0],["1992-05-01",4.1411,4.1527,4.1179,4.1295,2192761.0],["1992-05-04",4.1411,4.1876,4.1411,4.1644,1236264.0],["1992-05-05",4.176,4.176,4.1411,4.1644,1736863.0],["1992-05-06",4.176,4.1876,4.1179,4.1179,2092019.0],["1992-05-07",4.1295,4.1295,4.0132,4.0597,2422267.0],["1992-05-08",4.0597,4.0597,4.0132,4.0481,1050124.0],["1992-05-11",4.0481,4.0597,4.0364,4.0364,850195.0],["1992-05-12",4.0481,4.0713,4.0248,4.0364,1506022.0],["1992-05-13",4.0481,4.0597,4.0364,4.0481,1265619.0],["1992-05-14",4.0364,4.0481,4.0248,4.0481,1387489.0],["1992-05-15",4.0364,4.0481,4.0248,4.0481,1534043.0],["1992-05-18",4.0481,4.0713,4.0364,4.0713,921138.0],["1992-05-19",4.083,4.1295,4.0713,4.1062,1707507.0],["1992-05-20",4.0946,4.1411,4.0364,4.1295,1332781.0],["1992-05-21",4.1179,4.1295,4.083,4.1062,871100.0],["1992-05-22",4.1062,4.1179,4.0481,4.0481,964059.0],["1992-05-26",4.0481,4.0597,4.0132,4.0248,978736.0],["1992-05-27",4.0248,4.0713,4.0248,4.0713,982072.0],["1992-05-28",3.9899,4.0481,3.9434,4.0481,1861401.0],["1992-05-29",4.0481,4.0713,4.0132,4.0132,980960.0],["1992-06-01",4.0132,4.0364,3.9899,4.0364,939818.0],["1992-06-02",4.0248,4.0364,3.9899,4.0132,847082.0],["1992-06-03",4.0015,4.0364,3.9899,4.0015,914466.0],["1992-06-04",4.0015,4.0248,3.9899,4.0132,716094.0],["1992-06-05",4.0132,4.083,4.0015,4.0248,1016098.0],["1992-06-08",4.0248,4.083,4.0248,4.083,1079479.0],["1992-06-09",4.083,4.083,4.0481,4.0597,688073.0],["1992-06-10",4.0597,4.0713,4.0481,4.0597,639148.0],["1992-06-11",4.0713,4.083,4.0597,4.083,549302.0],["1992-06-12",4.0946,4.1179,4.083,4.1062,784813.0],["1992-06-15",4.1062,4.1179,4.083,4.0946,999196.0],["1992-06-16",4.1062,4.1179,4.083,4.0946,1224699.0],["1992-06-17",4.0946,4.1644,4.083,4.1295,1714846.0],["1992-06-18",4.1179,4.1527,4.0946,4.1295,872657.0],["1992-06-19",4.1295,4.176,4.1179,4.1644,1801356.0],["1992-06-22",4.1411,4.1644,4.1295,4.1527,796377.0],["1992-06-23",4.1644,4.1644,4.1179,4.1179,719430.0],["1992-06-24",4.1179,4.1644,4.1179,4.1527,664278.0],["1992-06-25",4.1527,4.1644,4.1295,4.1527,571986.0],["1992-06-26",4.1527,4.1644,4.1295,4.1411,626471.0],["1992-06-29",4.1411,4.176,4.1411,4.1644,705864.0],["1992-06-30",4.1644,4.1876,4.1411,4.1411,1170881.0],["1992-07-01",4.1644,4.1644,4.1411,4.1527,1298310.0],["1992-07-02",4.176,4.1876,4.1411,4.1644,1350572.0],["1992-07-06",4.1785,4.2376,4.1785,4.2376,1678374.0],["1992-07-07",4.2612,4.2966,4.2494,4.2848,1923447.0],["1992-07-08",4.2612,4.3084,4.2494,4.3084,1275627.0],["1992-07-09",4.3202,4.391,4.3084,4.3674,2506330.0],["1992-07-10",4.391,4.4264,4.3792,4.4028,1303870.0],["1992-07-13",4.4146,4.4382,4.4028,4.4264,972732.0],["1992-07-14",4.4146,4.4264,4.4028,4.4264,861760.0],["1992-07-15",4.4264,4.45,4.4146,4.45,1249162.0],["1992-07-16",4.45,4.45,4.4146,4.45,845970.0],["1992-07-17",4.45,4.4736,4.4264,4.4736,1302980.0],["1992-07-20",4.4264,4.5091,4.4146,4.4972,2107586.0],["1992-07-21",4.4972,4.5091,4.4382,4.4382,993192.0],["1992-07-22",4.4264,4.4382,4.4028,4.4146,1095046.0],["1992-07-23",4.4146,4.4382,4.391,4.4382,874658.0],["1992-07-24",4.4146,4.4382,4.4028,4.4146,763908.0],["1992-07-27",4.4264,4.4736,4.4146,4.45,831737.0],["1992-07-28",4.4618,4.4854,4.4382,4.4854,941375.0],["1992-07-29",4.4972,4.5209,4.4618,4.4854,1330557.0],["1992-07-30",4.4854,4.4854,4.4382,4.4618,1149087.0],["1992-07-31",4.45,4.4972,4.45,4.4854,1222475.0],["1992-08-03",4.4736,4.5209,4.4736,4.5091,1421514.0],["1992-08-04",4.5091,4.5209,4.4973,4.5091,550637.0],["1992-08-05",4.5209,4.5445,4.4972,4.5327,742781.0],["1992-08-06",4.5209,4.5445,4.4973,4.5091,541296.0],["1992-08-07",4.4854,4.5209,4.45,4.4736,1094157.0],["1992-08-10",4.45,4.5091,4.45,4.4854,555752.0],["1992-08-11",4.4854,4.4972,4.4618,4.4972,695190.0],["1992-08-12",4.4972,4.5327,4.4736,4.4854,676287.0],["1992-08-13",4.5327,4.5563,4.5091,4.5327,809053.0],["1992-08-14",4.5445,4.5917,4.5445,4.5917,1020101.0],["1992-08-17",4.5799,4.6979,4.5799,4.6743,1482894.0],["1992-08-18",4.6625,4.6979,4.6271,4.6743,1584081.0],["1992-08-19",4.6743,4.6861,4.5799,4.5799,937817.0],["1992-08-20",4.6035,4.6625,4.5917,4.6389,1941683.0],["1992-08-21",4.6861,4.6861,4.5799,4.6743,1595645.0],["1992-08-24",4.6271,4.6389,4.6035,4.6153,1278295.0],["1992-08-25",4.6153,4.6271,4.5917,4.6271,977847.0],["1992-08-26",4.6271,4.6389,4.6153,4.6271,678288.0],["1992-08-27",4.6389,4.6507,4.5681,4.6035,827512.0],["1992-08-28",4.5799,4.6035,4.5445,4.5799,975623.0],["1992-08-31",4.5799,4.6035,4.5563,4.5799,749230.0],["1992-09-01",4.5681,4.6271,4.5681,4.6153,1326331.0],["1992-09-02",4.6271,4.6389,4.5917,4.6035,672061.0],["1992-09-03",4.6035,4.6389,4.6035,4.6389,934703.0],["1992-09-04",4.6153,4.6507,4.6035,4.6389,687629.0],["1992-09-08",4.6271,4.6507,4.6035,4.6271,933369.0],["1992-09-09",4.6271,4.6507,4.6271,4.6507,812167.0],["1992-09-10",4.6507,4.6625,4.6271,4.6507,841967.0],["1992-09-11",4.6507,4.6507,4.5917,4.5917,719208.0],["1992-09-14",4.5917,4.5917,4.5327,4.5563,1290304.0],["1992-09-15",4.5327,4.5445,4.5091,4.5091,946935.0],["1992-09-16",4.5091,4.5445,4.5091,4.5445,1537824.0],["1992-09-17",4.5445,4.5563,4.4972,4.4972,744783.0],["1992-09-18",4.5091,4.5681,4.5091,4.5681,2273266.0],["1992-09-21",4.5563,4.5563,4.5327,4.5563,1482226.0],["1992-09-22",4.5445,4.5445,4.5091,4.5327,1561397.0],["1992-09-23",4.5209,4.5327,4.4973,4.5091,1182223.0],["1992-09-24",4.5209,4.5681,4.5091,4.5327,1287191.0],["1992-09-25",4.5445,4.5681,4.5327,4.5445,1468216.0],["1992-09-28",4.5209,4.5681,4.5209,4.5681,1154202.0],["1992-09-29",4.5799,4.6035,4.5681,4.5917,960278.0],["1992-09-30",4.5681,4.6153,4.5563,4.6035,894673.0],["1992-10-01",4.5917,4.6035,4.5681,4.5799,1862513.0],["1992-10-02",4.5799,4.5799,4.5445,4.5563,1092600.0],["1992-10-05",4.5228,4.5228,4.4031,4.5108,2453402.0],["1992-10-06",4.5108,4.5228,4.4869,4.5108,1154869.0],["1992-10-07",4.4988,4.5108,4.3912,4.4031,935593.0],["1992-10-08",4.4629,4.4629,4.427,4.451,1693497.0],["1992-10-09",4.427,4.439,4.4031,4.427,2970457.0],["1992-10-12",4.427,4.4988,4.427,4.4988,1136411.0],["1992-10-13",4.4988,4.5587,4.4869,4.5347,1101940.0],["1992-10-14",4.5587,4.5826,4.5108,4.5228,954274.0],["1992-10-15",4.5108,4.5706,4.5108,4.5587,695190.0],["1992-10-16",4.5706,4.5706,4.5108,4.5706,1004978.0],["1992-10-19",4.5467,4.5946,4.4869,4.5347,841522.0],["1992-10-20",4.5228,4.5587,4.5108,4.5467,627139.0],["1992-10-21",4.5587,4.5587,4.5108,4.5228,1150199.0],["1992-10-22",4.5347,4.5347,4.427,4.427,1098827.0],["1992-10-23",4.451,4.4629,4.3912,4.4151,1393493.0],["1992-10-26",4.4151,4.4869,4.4031,4.4869,859091.0],["1992-10-27",4.4988,4.5228,4.4869,4.5108,995860.0],["1992-10-28",4.5108,4.5587,4.4988,4.5467,672506.0],["1992-10-29",4.5587,4.5826,4.5228,4.5467,633810.0],["1992-10-30",4.5587,4.5706,4.4988,4.5587,629585.0],["1992-11-02",4.5347,4.5826,4.5228,4.5826,504380.0],["1992-11-03",4.5826,4.5826,4.4988,4.5228,759016.0],["1992-11-04",4.5347,4.5467,4.439,4.4869,836407.0],["1992-11-05",4.451,4.451,4.3553,4.4031,1123734.0],["1992-11-06",4.3792,4.4151,4.3194,4.3433,1440417.0],["1992-11-09",4.3433,4.3912,4.3194,4.3433,1069471.0],["1992-11-10",4.3313,4.3433,4.2595,4.2595,1482894.0],["1992-11-11",4.2595,4.3074,4.2595,4.2954,817059.0],["1992-11-12",4.3194,4.3194,4.2595,4.2715,1488231.0],["1992-11-13",4.2835,4.3433,4.2835,4.3313,1478446.0],["1992-11-16",4.3433,4.3553,4.3074,4.3313,1033667.0],["1992-11-17",4.3433,4.3792,4.3313,4.3792,1053015.0],["1992-11-18",4.3792,4.451,4.3792,4.451,1563621.0],["1992-11-19",4.451,4.5347,4.439,4.5347,1244714.0],["1992-11-20",4.5826,4.5826,4.5467,4.5706,1501130.0],["1992-11-23",4.5706,4.5826,4.5347,4.5826,682958.0],["1992-11-24",4.5706,4.6185,4.5587,4.5826,971842.0],["1992-11-25",4.6065,4.6065,4.5347,4.5706,53373.0],["1992-11-27",4.5706,4.5946,4.5108,4.5108,398522.0],["1992-11-30",4.5347,4.5347,4.4988,4.4988,1395717.0],["1992-12-01",4.5228,4.5587,4.4988,4.5347,509050.0],["1992-12-02",4.5228,4.5347,4.4869,4.4988,801714.0],["1992-12-03",4.4749,4.5467,4.4749,4.5228,533735.0],["1992-12-04",4.5467,4.5946,4.5347,4.5347,984519.0],["1992-12-07",4.5587,4.6424,4.5347,4.6424,765243.0],["1992-12-08",4.6424,4.6783,4.6304,4.6663,864651.0],["1992-12-09",4.6903,4.7022,4.6544,4.6783,814168.0],["1992-12-10",4.6663,4.6783,4.6424,4.6783,683181.0],["1992-12-11",4.6903,4.7621,4.6903,4.7621,1013652.0],["1992-12-14",4.7381,4.774,4.7142,4.774,1173105.0],["1992-12-15",4.774,4.8219,4.7621,4.8099,1365027.0],["1992-12-16",4.8219,4.8458,4.786,4.8219,887557.0],["1992-12-17",4.8458,4.9296,4.8339,4.9296,1312321.0],["1992-12-18",4.9296,4.9894,4.9056,4.9655,2915750.0],["1992-12-21",4.9774,5.0732,4.9535,5.0732,814391.0],["1992-12-22",5.0851,5.109,5.0373,5.0732,1184447.0],["1992-12-23",5.0732,5.1569,5.0612,5.1449,976735.0],["1992-12-24",5.121,5.133,5.0492,5.0732,460346.0],["1992-12-28",5.0612,5.0612,4.9296,4.9296,952939.0],["1992-12-29",4.9535,5.0612,4.9415,5.0133,1136855.0],["1992-12-30",4.9774,5.0014,4.9176,4.9296,762796.0],["1992-12-31",4.9296,4.9535,4.8937,4.9056,1225811.0],["1993-01-04",4.9296,4.9535,4.9296,4.9415,1379260.0],["1993-01-05",4.8955,4.9197,4.847,4.8713,929811.0],["1993-01-06",4.8834,4.9803,4.8834,4.9682,1104609.0],["1993-01-07",4.9803,5.0046,4.8955,4.944,1216916.0],["1993-01-08",4.9318,4.944,4.8107,4.8228,1394383.0],["1993-01-11",4.8228,4.8834,4.8228,4.8834,1129961.0],["1993-01-12",4.9076,4.9318,4.8834,4.9197,1133964.0],["1993-01-13",4.9197,5.1136,4.9076,5.053,1675261.0],["1993-01-14",5.0651,5.0894,5.0046,5.0894,1253165.0],["1993-01-15",5.1015,5.1984,5.0167,5.0167,2081566.0],["1993-01-18",5.0167,5.0773,5.0167,5.0773,883999.0],["1993-01-19",5.053,5.0773,5.0167,5.0651,959166.0],["1993-01-20",5.053,5.0651,4.9682,4.9682,898231.0],["1993-01-21",4.9561,5.0894,4.944,5.053,1276516.0],["1993-01-22",5.0773,5.2106,5.0773,5.1863,2069335.0],["1993-01-25",5.1863,5.1984,5.0894,5.1257,1304315.0],["1993-01-26",5.15,5.15,5.0773,5.0894,977625.0],["1993-01-27",5.0773,5.1136,5.0651,5.0651,958499.0],["1993-01-28",5.0651,5.0773,5.0409,5.053,898899.0],["1993-01-29",5.0409,5.053,4.9318,5.0046,1082592.0],["1993-02-01",5.0046,5.1015,5.0046,5.0894,973844.0],["1993-02-02",5.0894,5.1378,5.0651,5.1378,569317.0],["1993-02-03",5.1621,5.2227,5.15,5.2227,878439.0],["1993-02-04",5.2348,5.2711,5.1621,5.1742,1024326.0],["1993-02-05",5.1621,5.1742,5.1015,5.1257,1066358.0],["1993-02-08",5.1015,5.1257,5.0651,5.1136,896675.0],["1993-02-09",5.0773,5.1621,5.0773,5.15,576211.0],["1993-02-10",5.15,5.1984,5.1136,5.1984,801270.0],["1993-02-11",5.2106,5.259,5.1863,5.2106,694078.0],["1993-02-12",5.2106,5.2711,5.1863,5.2469,577323.0],["1993-02-16",5.2348,5.259,5.1136,5.1257,1858732.0],["1993-02-17",5.1257,5.2833,5.1015,5.259,891782.0],["1993-02-18",5.3196,5.3317,5.1984,5.2106,1091933.0],["1993-02-19",5.2348,5.356,5.2227,5.3438,1457319.0],["1993-02-22",5.3438,5.5014,5.3196,5.465,1227368.0],["1993-02-23",5.4287,5.465,5.356,5.4044,1069471.0],["1993-02-24",5.3923,5.4529,5.3438,5.4408,1138857.0],["1993-02-25",5.4771,5.4771,5.3075,5.4166,788371.0],["1993-02-26",5.3923,5.4166,5.3317,5.3923,813279.0],["1993-03-01",5.3438,5.3923,5.3075,5.3681,914021.0],["1993-03-02",5.3438,5.3923,5.3317,5.3923,625359.0],["1993-03-03",5.356,5.4408,5.356,5.3923,712981.0],["1993-03-04",5.4165,5.4408,5.3681,5.3681,594225.0],["1993-03-05",5.3681,5.3923,5.2954,5.3075,700305.0],["1993-03-08",5.3075,5.3923,5.3075,5.3681,1514251.0],["1993-03-09",5.356,5.3802,5.2833,5.2833,1067692.0],["1993-03-10",5.2711,5.2833,5.1984,5.2833,982962.0],["1993-03-11",5.2348,5.259,5.0651,5.1136,3160601.0],["1993-03-12",5.1136,5.1136,5.0409,5.0894,1159762.0],["1993-03-15",5.0773,5.1136,5.0773,5.1136,648933.0],["1993-03-16",5.1257,5.1863,5.1257,5.1863,1536045.0],["1993-03-17",5.1863,5.1984,5.1136,5.1378,894673.0],["1993-03-18",5.15,5.1742,5.1136,5.15,813501.0],["1993-03-19",5.1621,5.1742,5.1136,5.15,1663029.0],["1993-03-22",5.1136,5.2106,5.0894,5.1984,773471.0],["1993-03-23",5.1621,5.2227,5.1621,5.2106,805717.0],["1993-03-24",5.1863,5.2833,5.1621,5.2711,916245.0],["1993-03-25",5.2348,5.3196,5.2106,5.2833,813723.0],["1993-03-26",5.2954,5.3317,5.2227,5.2833,784146.0],["1993-03-29",5.2954,5.3196,5.259,5.2954,728993.0],["1993-03-30",5.3075,5.356,5.2833,5.3317,502600.0],["1993-03-31",5.3438,5.4287,5.3317,5.4287,1182001.0],["1993-04-01",5.4287,5.465,5.3802,5.4166,750120.0],["1993-04-02",5.3474,5.3474,5.2983,5.2983,1078812.0],["1993-04-05",5.2738,5.3228,5.2615,5.3106,831070.0],["1993-04-06",5.2861,5.421,5.2861,5.4087,1245159.0],["1993-04-07",5.3842,5.4087,5.3106,5.3842,973622.0],["1993-04-08",5.421,5.421,5.2615,5.3351,722988.0],["1993-04-12",5.2983,5.421,5.2983,5.3596,746117.0],["1993-04-13",5.3596,5.3719,5.2738,5.3351,1060131.0],["1993-04-14",5.3106,5.3474,5.2983,5.3228,601119.0],["1993-04-15",5.3106,5.3719,5.2861,5.3719,902679.0],["1993-04-16",5.3596,5.3842,5.3351,5.3719,1575408.0],["1993-04-19",5.3474,5.3842,5.2738,5.3596,575099.0],["1993-04-20",5.421,5.421,5.3719,5.3842,1175774.0],["1993-04-21",5.3842,5.3964,5.3474,5.3474,740557.0],["1993-04-22",5.3228,5.3474,5.1879,5.2002,789928.0],["1993-04-23",5.1634,5.237,5.1389,5.1511,636701.0],["1993-04-26",5.1757,5.2002,5.1266,5.1879,820618.0],["1993-04-27",5.1879,5.2247,5.1511,5.1757,922250.0],["1993-04-28",5.1389,5.1757,4.9794,5.0776,1007202.0],["1993-04-29",5.053,5.0898,5.0162,5.053,1061243.0],["1993-04-30",5.0776,5.1144,5.0162,5.0408,1557172.0],["1993-05-03",5.0408,5.1021,5.004,5.1021,873101.0],["1993-05-04",5.1021,5.1266,5.0776,5.0776,876437.0],["1993-05-05",5.0898,5.1143,5.053,5.1021,1002977.0],["1993-05-06",5.1143,5.1511,5.0776,5.1266,826622.0],["1993-05-07",5.1389,5.1511,5.1266,5.1389,715205.0],["1993-05-10",5.1389,5.2002,5.1389,5.1879,1160874.0],["1993-05-11",5.2002,5.2738,5.1634,5.2493,1100384.0],["1993-05-12",5.2125,5.2125,5.1511,5.1879,957609.0],["1993-05-13",5.1757,5.1757,5.1143,5.1266,875548.0],["1993-05-14",5.1266,5.1757,5.1144,5.1389,871545.0],["1993-05-17",5.1143,5.1143,5.0285,5.0898,1765551.0],["1993-05-18",5.0776,5.1021,5.0408,5.0776,1083482.0],["1993-05-19",5.0653,5.2002,5.0408,5.2002,972065.0],["1993-05-20",5.2002,5.3351,5.2002,5.3351,952495.0],["1993-05-21",5.2983,5.3228,5.2247,5.2247,2065777.0],["1993-05-24",5.2493,5.2861,5.237,5.2861,647376.0],["1993-05-25",5.2861,5.2861,5.2493,5.2861,559977.0],["1993-05-26",5.2861,5.3842,5.2738,5.3719,1056573.0],["1993-05-27",5.3596,5.3842,5.3351,5.3719,636924.0],["1993-05-28",5.3474,5.3596,5.2738,5.3228,779698.0],["1993-06-01",5.2983,5.3842,5.2861,5.3596,1117285.0],["1993-06-02",5.3228,5.3596,5.3106,5.3596,470354.0],["1993-06-03",5.3351,5.3964,5.3106,5.3964,1245604.0],["1993-06-04",5.3474,5.4332,5.3351,5.4087,529510.0],["1993-06-07",5.4087,5.4823,5.4087,5.47,553528.0],["1993-06-08",5.4455,5.47,5.421,5.4455,539295.0],["1993-06-09",5.47,5.4946,5.4455,5.4823,585997.0],["1993-06-10",5.47,5.5681,5.47,5.5313,681402.0],["1993-06-11",5.5313,5.5681,5.5068,5.5681,1291194.0],["1993-06-14",5.5681,5.5681,5.4823,5.5068,631364.0],["1993-06-15",5.4946,5.5559,5.47,5.5191,861537.0],["1993-06-16",5.5191,5.5681,5.5191,5.5559,770357.0],["1993-06-17",5.5559,5.5681,5.5436,5.5681,644485.0],["1993-06-18",5.5681,5.5804,5.5068,5.5068,1963033.0],["1993-06-21",5.5191,5.6049,5.5191,5.6049,1552279.0],["1993-06-22",5.5927,5.6295,5.5681,5.6049,1255834.0],["1993-06-23",5.6295,5.7153,5.6049,5.6663,880440.0],["1993-06-24",5.6417,5.7031,5.6295,5.6785,718985.0],["1993-06-25",5.6663,5.6908,5.6172,5.654,1300979.0],["1993-06-28",5.6785,5.7644,5.6785,5.7644,448782.0],["1993-06-29",5.7521,5.7889,5.6785,5.7766,756569.0],["1993-06-30",5.7889,5.8257,5.7398,5.8257,1157982.0],["1993-07-01",5.838,5.838,5.7521,5.7644,1256723.0],["1993-07-02",5.7564,5.7812,5.7192,5.7316,654048.0],["1993-07-06",5.7688,5.7812,5.6944,5.6944,687184.0],["1993-07-07",5.7068,5.7192,5.6324,5.6572,744560.0],["1993-07-08",5.6696,5.8061,5.6324,5.7937,1210466.0],["1993-07-09",5.8061,5.8185,5.7812,5.7812,751677.0],["1993-07-12",5.8309,5.8309,5.7564,5.7688,405861.0],["1993-07-13",5.744,5.7564,5.6324,5.6696,915133.0],["1993-07-14",5.6696,5.6944,5.6572,5.6572,628918.0],["1993-07-15",5.6572,5.6572,5.62,5.6572,762351.0],["1993-07-16",5.6448,5.7192,5.62,5.6324,1120621.0],["1993-07-19",5.6572,5.7316,5.6448,5.7192,562868.0],["1993-07-20",5.6944,5.7068,5.6448,5.6944,496151.0],["1993-07-21",5.6696,5.744,5.6572,5.7316,811500.0],["1993-07-22",5.7316,5.8061,5.6944,5.7812,915800.0],["1993-07-23",5.7688,5.8681,5.7688,5.7937,674952.0],["1993-07-26",5.8185,5.9053,5.8185,5.8929,675842.0],["1993-07-27",5.8681,5.8929,5.8557,5.8681,806162.0],["1993-07-28",5.8557,5.8805,5.8309,5.8681,715872.0],["1993-07-29",5.8557,5.9673,5.8557,5.9425,732329.0],["1993-07-30",5.9549,5.9673,5.8929,5.9053,749008.0],["1993-08-02",5.8929,5.9177,5.8061,5.8309,1008759.0],["1993-08-03",5.8433,5.8433,5.7068,5.744,915355.0],["1993-08-04",5.7192,5.7192,5.6572,5.6572,841967.0],["1993-08-05",5.682,5.7192,5.6696,5.7068,922250.0],["1993-08-06",5.7316,5.7812,5.7316,5.7564,630252.0],["1993-08-09",5.7812,5.8681,5.7688,5.8309,734998.0],["1993-08-10",5.8061,5.8681,5.7688,5.8557,563980.0],["1993-08-11",5.8557,5.8681,5.8185,5.8309,375394.0],["1993-08-12",5.8681,5.8805,5.744,5.7812,567316.0],["1993-08-13",5.7937,5.8557,5.7192,5.8433,520614.0],["1993-08-16",5.8433,5.8681,5.7068,5.7316,586664.0],["1993-08-17",5.7812,5.7812,5.6324,5.6324,831070.0],["1993-08-18",5.6448,5.6944,5.5827,5.6076,645375.0],["1993-08-19",5.6324,5.6448,5.5207,5.5703,1178442.0],["1993-08-20",5.5703,5.6448,5.5207,5.6324,1676817.0],["1993-08-23",5.62,5.6448,5.6076,5.6324,683626.0],["1993-08-24",5.6076,5.8929,5.5703,5.8929,1635898.0],["1993-08-25",5.8929,6.0542,5.8557,6.0542,2021521.0],["1993-08-26",6.0294,6.1534,6.017,6.079,1371032.0],["1993-08-27",6.0666,6.1286,6.0542,6.0666,723211.0],["1993-08-30",6.0666,6.3023,6.0666,6.2775,1319215.0],["1993-08-31",6.3023,6.3643,6.2775,6.3643,1481115.0],["1993-09-01",6.3271,6.3643,6.3023,6.3395,1037225.0],["1993-09-02",6.3395,6.3395,6.3147,6.3271,775695.0],["1993-09-03",6.3271,6.3395,6.3023,6.3271,749675.0],["1993-09-07",6.3271,6.3395,6.2899,6.3147,656494.0],["1993-09-08",6.2899,6.3271,6.2155,6.3023,1249162.0],["1993-09-09",6.3023,6.3147,6.2651,6.2899,706976.0],["1993-09-10",6.3023,6.3891,6.2775,6.3891,1232261.0],["1993-09-13",6.3891,6.4388,6.3891,6.4015,981850.0],["1993-09-14",6.3891,6.3891,6.3395,6.3891,772359.0],["1993-09-15",6.3767,6.414,6.3023,6.414,1477556.0],["1993-09-16",6.3891,6.414,6.3519,6.3643,1117730.0],["1993-09-17",6.3147,6.4016,6.3147,6.3891,3120793.0],["1993-09-20",6.4016,6.414,6.3147,6.3271,640704.0],["1993-09-21",6.2899,6.3271,6.2279,6.2403,1238932.0],["1993-09-22",6.3147,6.3271,6.2279,6.2899,1065691.0],["1993-09-23",6.3147,6.3271,6.2155,6.2155,631586.0],["1993-09-24",6.1906,6.2031,6.0418,6.0666,1248717.0],["1993-09-27",6.0914,6.2403,6.0914,6.2155,774360.0],["1993-09-28",6.2403,6.2899,6.2031,6.2775,688963.0],["1993-09-29",6.2775,6.3271,6.2651,6.3023,1317436.0],["1993-09-30",6.2775,6.3271,6.2651,6.3271,1067470.0],["1993-10-01",6.3147,6.3271,6.2775,6.2899,1326331.0],["1993-10-04",6.2031,6.2279,6.1286,6.1658,918024.0],["1993-10-05",6.1782,6.1906,6.0914,6.1162,756569.0],["1993-10-06",6.1038,6.1038,6.0418,6.0666,1258503.0],["1993-10-07",6.1038,6.1162,5.9797,5.9922,642483.0],["1993-10-08",5.9922,6.0914,5.9053,6.0914,780143.0],["1993-10-11",6.1162,6.1162,5.8929,5.8929,581994.0],["1993-10-12",5.8557,5.9549,5.8433,5.9549,1775781.0],["1993-10-13",5.8805,6.5504,5.8805,6.3891,15854375.0],["1993-10-14",6.7489,6.8606,6.6869,6.7117,10133181.0],["1993-10-15",6.7117,6.7241,6.6125,6.6497,5278639.0],["1993-10-18",6.6373,6.6621,6.4512,6.4512,3565794.0],["1993-10-19",6.414,6.4388,6.3271,6.414,3364754.0],["1993-10-20",6.476,6.476,6.414,6.4264,1216693.0],["1993-10-21",6.4388,6.4388,6.2775,6.2899,1857398.0],["1993-10-22",6.2899,6.3643,6.2279,6.2279,1520477.0],["1993-10-25",6.1782,6.2155,6.1038,6.1162,2077786.0],["1993-10-26",6.1162,6.1906,6.1038,6.141,2316855.0],["1993-10-27",6.1162,6.3023,6.1038,6.2403,1578521.0],["1993-10-28",6.3023,6.3271,6.2403,6.2775,1666143.0],["1993-10-29",6.2899,6.3519,6.2775,6.3147,1630116.0],["1993-11-01",6.2775,6.3271,6.2775,6.3147,1322328.0],["1993-11-02",6.3147,6.3519,6.2651,6.3519,1960809.0],["1993-11-03",6.3395,6.3643,6.3023,6.3395,1857398.0],["1993-11-04",6.3643,6.4016,6.3147,6.3643,2599289.0],["1993-11-05",6.3395,6.3643,6.3023,6.3395,2609074.0],["1993-11-08",6.3147,6.4016,6.3023,6.3519,1223365.0],["1993-11-09",6.3519,6.3519,6.2403,6.2527,2350213.0],["1993-11-10",6.2279,6.2403,6.141,6.1658,1584526.0],["1993-11-11",6.1658,6.1906,6.141,6.1906,1575630.0],["1993-11-12",6.1782,6.1906,6.0666,6.1286,1617884.0],["1993-11-15",6.1162,6.1286,5.9797,6.0418,1534710.0],["1993-11-16",6.079,6.1162,6.0542,6.1162,871545.0],["1993-11-17",6.1038,6.1038,5.9921,6.0046,1479113.0],["1993-11-18",5.9797,5.9797,5.8557,5.9177,2336202.0],["1993-11-19",5.9053,5.9053,5.8433,5.8929,1881861.0],["1993-11-22",5.8805,5.8805,5.7068,5.7564,1817590.0],["1993-11-23",5.7564,5.7937,5.6572,5.7688,1770888.0],["1993-11-24",5.7937,5.8433,5.7688,5.8309,1063022.0],["1993-11-26",5.9053,5.9177,5.8433,5.8681,424097.0],["1993-11-29",5.9053,5.9425,5.9053,5.9301,1430187.0],["1993-11-30",5.9301,5.9797,5.9053,5.9549,1174439.0],["1993-12-01",5.9797,6.017,5.9425,5.9549,1452649.0],["1993-12-02",5.9922,6.1038,5.9922,6.1038,1204907.0],["1993-12-03",6.1534,6.1534,6.0294,6.0914,930700.0],["1993-12-06",6.0914,6.1286,6.0418,6.1162,928032.0],["1993-12-07",6.1038,6.1038,6.0294,6.079,541519.0],["1993-12-08",6.0542,6.0542,5.9797,6.017,736999.0],["1993-12-09",5.9922,5.9922,5.9053,5.9177,1238043.0],["1993-12-10",5.9425,5.9549,5.8681,5.9301,1012317.0],["1993-12-13",5.9177,6.0666,5.9177,6.0542,949603.0],["1993-12-14",6.079,6.1038,5.9922,6.0418,726992.0],["1993-12-15",6.0418,6.0418,5.9301,6.017,960278.0],["1993-12-16",6.017,6.0418,5.9425,5.9797,1214469.0],["1993-12-17",5.9673,6.0418,5.9425,6.0294,1941016.0],["1993-12-20",6.0046,6.1162,6.0046,6.0914,1118620.0],["1993-12-21",6.1038,6.1162,6.017,6.0418,709645.0],["1993-12-22",6.0914,6.0914,5.9921,6.017,996305.0],["1993-12-23",6.0418,6.0666,6.0046,6.0046,434549.0],["1993-12-27",6.017,6.079,6.0046,6.079,555084.0],["1993-12-28",6.0666,6.079,5.9921,6.0046,1174884.0],["1993-12-29",6.0046,6.0294,5.9425,6.0294,1084372.0],["1993-12-30",6.0046,6.017,5.9673,6.0046,874658.0],["1993-12-31",6.0046,6.0418,5.8557,5.8805,1366362.0],["1994-01-03",5.8929,5.9177,5.7812,5.8185,1637899.0],["1994-01-04",5.8104,5.8104,5.6598,5.6724,1736640.0],["1994-01-05",5.6724,5.6724,5.5845,5.6096,2475863.0],["1994-01-06",5.6473,5.6849,5.5971,5.6598,1627002.0],["1994-01-07",5.6473,5.6724,5.5469,5.5845,1433523.0],["1994-01-10",5.6473,5.6724,5.5971,5.6347,1623889.0],["1994-01-11",5.6222,5.6473,5.5845,5.6096,1909437.0],["1994-01-12",5.6096,5.6975,5.6096,5.6724,1576075.0],["1994-01-13",5.6473,5.6849,5.6347,5.6473,1359690.0],["1994-01-14",5.6724,5.6975,5.572,5.5845,1235819.0],["1994-01-17",5.572,5.5845,5.3712,5.3963,2497212.0],["1994-01-18",5.4088,5.5092,5.3461,5.4841,3709458.0],["1994-01-19",5.4967,5.6473,5.4841,5.6096,3203744.0],["1994-01-20",5.6347,5.7226,5.6347,5.6598,1841608.0],["1994-01-21",5.6598,5.71,5.5469,5.6222,2028860.0],["1994-01-24",5.6222,5.6724,5.5594,5.572,1149087.0],["1994-01-25",5.5845,5.6222,5.5594,5.6096,1545830.0],["1994-01-26",5.6096,5.6975,5.6096,5.6849,1052125.0],["1994-01-27",5.6849,5.7477,5.6849,5.71,1690161.0],["1994-01-28",5.7351,5.7728,5.71,5.7351,1269400.0],["1994-01-31",5.7477,5.7602,5.6724,5.6975,1359690.0],["1994-02-01",5.6473,5.6598,5.5218,5.5218,2142946.0],["1994-02-02",5.5469,5.572,5.5343,5.5594,1310764.0],["1994-02-03",5.5343,5.5469,5.5092,5.5218,992525.0],["1994-02-04",5.5218,5.5469,5.3837,5.4339,1476222.0],["1994-02-07",5.3712,5.4967,5.3712,5.4339,1648129.0],["1994-02-08",5.4214,5.4465,5.3963,5.4214,928699.0],["1994-02-09",5.4465,5.459,5.3963,5.4465,716762.0],["1994-02-10",5.4716,5.4716,5.4088,5.459,1148865.0],["1994-02-11",5.4339,5.572,5.4339,5.572,1040116.0],["1994-02-14",5.5469,5.5594,5.4214,5.4841,1321216.0],["1994-02-15",5.4967,5.5594,5.4967,5.5092,950493.0],["1994-02-16",5.5343,5.5343,5.4465,5.459,796599.0],["1994-02-17",5.459,5.4841,5.3084,5.3335,1251164.0],["1994-02-18",5.3335,5.3335,5.2457,5.321,1919889.0],["1994-02-22",5.321,5.3837,5.2457,5.3461,1162875.0],["1994-02-23",5.3587,5.3712,5.2708,5.2959,1214247.0],["1994-02-24",5.4716,5.5971,5.4465,5.4716,4246084.0],["1994-02-25",5.5092,5.5343,5.4214,5.4339,2349546.0],["1994-02-28",5.459,5.5092,5.459,5.4967,1475777.0],["1994-03-01",5.4841,5.4967,5.3461,5.3712,1648351.0],["1994-03-02",5.3336,5.4088,5.2583,5.3712,1422626.0],["1994-03-03",5.3587,5.3587,5.2457,5.3085,1056350.0],["1994-03-04",5.3586,5.3963,5.321,5.321,926475.0],["1994-03-07",5.3587,5.4088,5.3461,5.3587,693188.0],["1994-03-08",5.3837,5.4339,5.3586,5.4088,989411.0],["1994-03-09",5.4088,5.4214,5.3461,5.3837,718763.0],["1994-03-10",5.3837,5.3837,5.3084,5.3335,907349.0],["1994-03-11",5.3084,5.3335,5.2583,5.2708,1111503.0],["1994-03-14",5.2959,5.3335,5.2708,5.321,809943.0],["1994-03-15",5.321,5.3461,5.2583,5.2959,1344567.0],["1994-03-16",5.2708,5.2959,5.2206,5.2708,1870963.0],["1994-03-17",5.2708,5.321,5.2457,5.321,935371.0],["1994-03-18",5.2834,5.2834,5.2332,5.2457,2902184.0],["1994-03-21",5.2457,5.2583,5.2206,5.2332,875325.0],["1994-03-22",5.2457,5.2834,5.2081,5.2457,1038559.0],["1994-03-23",5.2457,5.3336,5.2457,5.2834,1339675.0],["1994-03-24",5.2583,5.4088,5.2583,5.3837,1621887.0],["1994-03-25",5.4088,5.5092,5.3837,5.4465,1316324.0],["1994-03-28",5.459,5.459,5.3837,5.3963,1852283.0],["1994-03-29",5.3963,5.3963,5.3085,5.3085,1218028.0],["1994-03-30",5.2959,5.3085,5.1579,5.1579,2762523.0],["1994-03-31",5.183,5.2206,5.1202,5.1955,2492320.0],["1994-04-04",5.0951,5.1328,5.07,5.1328,1952136.0],["1994-04-05",5.1648,5.1775,5.063,5.1139,2198766.0],["1994-04-06",5.063,5.0885,4.9867,5.0503,2513447.0],["1994-04-07",5.0758,5.0758,5.0122,5.0503,1399275.0],["1994-04-08",5.063,5.063,5.0122,5.063,1242268.0],["1994-04-11",5.0503,5.1394,5.0376,5.1394,1431744.0],["1994-04-12",5.1775,5.1903,5.1139,5.1775,1268955.0],["1994-04-13",5.1775,5.2411,5.1521,5.2411,1361247.0],["1994-04-14",5.2411,5.292,5.203,5.2284,984074.0],["1994-04-15",5.203,5.292,5.203,5.2793,1618329.0],["1994-04-18",5.2793,5.3047,5.1394,5.1903,1021880.0],["1994-04-19",5.1903,5.2539,5.1394,5.2157,944488.0],["1994-04-20",5.2793,5.5465,5.2666,5.4574,2110477.0],["1994-04-21",5.4701,5.6228,5.4701,5.5719,1830933.0],["1994-04-22",5.5719,5.5719,5.4574,5.4701,935593.0],["1994-04-25",5.4447,5.5083,5.432,5.4574,1027662.0],["1994-04-26",5.4447,5.4447,5.3556,5.4065,996750.0],["1994-04-28",5.3938,5.3938,5.292,5.3047,1598759.0],["1994-04-29",5.292,5.3429,5.2666,5.2666,1374590.0],["1994-05-02",5.2793,5.292,5.2157,5.292,1048344.0],["1994-05-03",5.3302,5.3302,5.2539,5.292,1203572.0],["1994-05-04",5.3047,5.3302,5.2539,5.292,675397.0],["1994-05-05",5.292,5.292,5.2539,5.2793,742781.0],["1994-05-06",5.2157,5.2539,5.1394,5.1775,1017655.0],["1994-05-09",5.1775,5.1903,5.1012,5.1267,812389.0],["1994-05-10",5.1648,5.1903,5.1394,5.1903,986298.0],["1994-05-11",5.1903,5.2157,5.1012,5.1267,934703.0],["1994-05-12",5.1775,5.2157,5.1012,5.1521,1020991.0],["1994-05-13",5.1775,5.203,5.1394,5.1648,541963.0],["1994-05-16",5.1648,5.2284,5.1521,5.2157,750120.0],["1994-05-17",5.2666,5.3938,5.2411,5.3811,1221364.0],["1994-05-18",5.4065,5.4828,5.3684,5.4701,1480225.0],["1994-05-19",5.4701,5.5337,5.4447,5.4828,1375035.0],["1994-05-20",5.4828,5.5083,5.4447,5.4701,1220252.0],["1994-05-23",5.4447,5.4447,5.3048,5.3811,1253610.0],["1994-05-24",5.3811,5.3938,5.3047,5.3175,882664.0],["1994-05-25",5.3047,5.3556,5.2666,5.3175,1053237.0],["1994-05-26",5.3175,5.3556,5.3175,5.3556,668281.0],["1994-05-27",5.3302,5.4447,5.3175,5.4447,517056.0],["1994-05-31",5.4192,5.4447,5.3938,5.432,626027.0],["1994-06-01",5.4192,5.4701,5.3811,5.4701,669837.0],["1994-06-02",5.4701,5.4956,5.4447,5.4701,1141081.0],["1994-06-03",5.4956,5.5465,5.4701,5.4956,709200.0],["1994-06-06",5.5465,5.6482,5.5465,5.5973,1262061.0],["1994-06-07",5.5719,5.6228,5.5719,5.5719,696969.0],["1994-06-08",5.5973,5.6355,5.5846,5.5973,759238.0],["1994-06-09",5.5719,5.6737,5.5719,5.6228,1021435.0],["1994-06-10",5.6355,5.7754,5.6228,5.75,1526927.0],["1994-06-13",5.7118,5.7627,5.6737,5.6737,717651.0],["1994-06-14",5.7118,5.7245,5.6737,5.7118,535069.0],["1994-06-15",5.6991,5.7118,5.6228,5.6228,906015.0],["1994-06-16",5.6101,5.7245,5.6101,5.7118,633143.0],["1994-06-17",5.6864,5.6864,5.6228,5.6228,2335313.0],["1994-06-20",5.5973,5.75,5.5719,5.6864,1059464.0],["1994-06-21",5.6609,5.7118,5.6609,5.6991,910463.0],["1994-06-22",5.6737,5.6864,5.6101,5.6228,658051.0],["1994-06-23",5.6228,5.7373,5.5973,5.6355,803494.0],["1994-06-24",5.6991,5.6991,5.5465,5.5465,915578.0],["1994-06-27",5.5465,5.5592,5.4701,5.5465,712314.0],["1994-06-28",5.5465,5.5592,5.4828,5.5465,725880.0],["1994-06-29",5.5592,5.6609,5.5592,5.6355,1416399.0],["1994-06-30",5.75,5.75,5.5719,5.6991,1583414.0],["1994-07-01",5.6991,5.6991,5.6355,5.6609,832849.0],["1994-07-05",5.6676,5.7192,5.629,5.6419,512608.0],["1994-07-06",5.629,5.6805,5.629,5.629,770802.0],["1994-07-07",5.6419,5.6805,5.6419,5.6676,964504.0],["1994-07-08",5.6419,5.6805,5.629,5.6805,854198.0],["1994-07-11",5.6805,5.7063,5.6419,5.7063,710090.0],["1994-07-12",5.7192,5.7192,5.6676,5.6934,515054.0],["1994-07-13",5.6934,5.7192,5.6805,5.7063,758571.0],["1994-07-14",5.6934,5.7707,5.6934,5.7449,655827.0],["1994-07-15",5.7578,5.7707,5.7063,5.7707,1255389.0],["1994-07-18",5.7707,5.7707,5.7063,5.732,1236708.0],["1994-07-19",5.7192,5.7449,5.6934,5.7192,633588.0],["1994-07-20",5.7449,5.7836,5.6805,5.7707,715427.0],["1994-07-21",5.7836,5.7836,5.6934,5.7063,1461989.0],["1994-07-22",5.7192,5.732,5.6676,5.6934,732774.0],["1994-07-25",5.6934,5.6934,5.6419,5.6548,530844.0],["1994-07-26",5.6934,5.732,5.6548,5.7063,839076.0],["1994-07-27",5.6805,5.6805,5.629,5.6676,524617.0],["1994-07-28",5.6676,5.7707,5.6628,5.7578,819061.0],["1994-07-29",5.7578,5.8995,5.7449,5.8351,1288525.0],["1994-08-01",5.8609,6.0025,5.848,5.9768,1335449.0],["1994-08-02",6.0154,6.0154,5.8995,5.951,1680376.0],["1994-08-03",5.9253,5.951,5.9124,5.951,572431.0],["1994-08-04",5.951,6.0025,5.9381,5.9768,450784.0],["1994-08-05",5.951,5.9897,5.9124,5.9897,751454.0],["1994-08-08",5.9897,6.0025,5.9381,5.9639,598450.0],["1994-08-09",5.9381,5.9381,5.8351,5.8351,668725.0],["1994-08-10",5.8609,5.8737,5.7836,5.8737,1383041.0],["1994-08-11",5.848,5.9253,5.8222,5.8737,1220474.0],["1994-08-12",5.8609,5.9381,5.8609,5.9381,1115284.0],["1994-08-15",5.9253,5.9253,5.8351,5.8351,874658.0],["1994-08-16",5.848,5.8737,5.8093,5.8351,686294.0],["1994-08-17",5.8093,5.8222,5.7449,5.7836,1014096.0],["1994-08-18",5.7707,5.7707,5.6934,5.732,680290.0],["1994-08-19",5.7578,5.7578,5.6934,5.732,934926.0],["1994-08-22",5.6934,5.7192,5.6419,5.6419,490147.0],["1994-08-23",5.6419,5.6934,5.629,5.629,466129.0],["1994-08-24",5.6548,5.7192,5.629,5.6934,558865.0],["1994-08-25",5.7192,5.7449,5.6161,5.6161,845303.0],["1994-08-26",5.6548,5.6805,5.6419,5.6419,755902.0],["1994-08-29",5.6676,5.6805,5.6419,5.6548,846415.0],["1994-08-30",5.6548,5.6548,5.6161,5.6419,568205.0],["1994-08-31",5.629,5.6548,5.629,5.6419,592446.0],["1994-09-01",5.629,5.6548,5.6161,5.629,555307.0],["1994-09-02",5.6548,5.6548,5.5775,5.629,538628.0],["1994-09-06",5.6548,5.6548,5.6161,5.629,437218.0],["1994-09-07",5.629,5.629,5.6032,5.6032,611794.0],["1994-09-08",5.6032,5.6032,5.5646,5.5775,607791.0],["1994-09-09",5.5131,5.5904,5.41,5.4615,1323885.0],["1994-09-12",5.4744,5.5131,5.4487,5.5002,588665.0],["1994-09-13",5.5002,5.5131,5.41,5.4229,988077.0],["1994-09-14",5.4358,5.4487,5.3843,5.4358,775917.0],["1994-09-15",5.4358,5.6676,5.4229,5.629,1087485.0],["1994-09-16",5.5775,5.6032,5.5131,5.526,2737393.0],["1994-09-19",5.526,5.5517,5.5002,5.526,932035.0],["1994-09-20",5.4744,5.4873,5.41,5.4358,1028329.0],["1994-09-21",5.4358,5.4744,5.3843,5.4744,1116396.0],["1994-09-22",5.5002,5.5131,5.4229,5.4744,740112.0],["1994-09-23",5.4744,5.5259,5.4615,5.4744,583773.0],["1994-09-26",5.5002,5.5904,5.4873,5.5517,585329.0],["1994-09-27",5.5646,5.6805,5.5646,5.6419,1539158.0],["1994-09-28",5.6161,5.6676,5.5646,5.6032,905793.0],["1994-09-29",5.5775,5.5775,5.4487,5.4744,726992.0],["1994-09-30",5.4744,5.5131,5.4487,5.4615,1063689.0],["1994-10-03",5.4873,5.4873,5.3971,5.4487,1031443.0],["1994-10-04",5.4555,5.4816,5.2988,5.3249,1520700.0],["1994-10-05",5.3119,5.351,5.1944,5.3119,1521812.0],["1994-10-06",5.3249,5.3641,5.2988,5.3119,954051.0],["1994-10-07",5.3249,5.3641,5.2988,5.338,765020.0],["1994-10-10",5.338,5.338,5.2727,5.2858,605789.0],["1994-10-11",5.3249,5.3771,5.3119,5.3641,899788.0],["1994-10-12",5.351,5.3771,5.2858,5.2988,583105.0],["1994-10-13",5.3902,5.4555,5.3771,5.4163,935148.0],["1994-10-14",5.4293,5.5077,5.3771,5.5077,660052.0],["1994-10-17",5.4946,5.5077,5.4294,5.4294,545077.0],["1994-10-18",5.4685,5.4685,5.3641,5.3641,429879.0],["1994-10-19",5.351,5.4555,5.3119,5.4424,882442.0],["1994-10-20",5.4032,5.4293,5.2727,5.338,1482671.0],["1994-10-21",5.2858,5.3902,5.2858,5.3641,1188227.0],["1994-10-24",5.338,5.4032,5.1944,5.2205,1042785.0],["1994-10-25",5.1944,5.2466,5.1683,5.2205,1015653.0],["1994-10-26",5.2858,5.2858,5.2075,5.2336,688963.0],["1994-10-27",5.2466,5.4032,5.2466,5.4032,1056573.0],["1994-10-28",5.4032,5.4946,5.4032,5.4424,1445532.0],["1994-10-31",5.4554,5.4816,5.4424,5.4685,679623.0],["1994-11-01",5.4424,5.4685,5.4032,5.4424,649822.0],["1994-11-02",5.4685,5.4816,5.3902,5.4032,923361.0],["1994-11-03",5.4293,5.4555,5.4163,5.4424,479472.0],["1994-11-04",5.4816,5.4816,5.3771,5.3771,651379.0],["1994-11-07",5.3771,5.4163,5.3119,5.3771,632921.0],["1994-11-08",5.4163,5.4816,5.3771,5.4685,654493.0],["1994-11-09",5.4816,5.5207,5.338,5.3771,1113949.0],["1994-11-10",5.3771,5.3771,5.2597,5.2988,1131518.0],["1994-11-11",5.2727,5.338,5.2336,5.338,1006758.0],["1994-11-14",5.351,5.351,5.2988,5.3249,1058352.0],["1994-11-15",5.2988,5.338,5.2205,5.2466,1576742.0],["1994-11-16",5.2466,5.2858,5.2075,5.2336,1284522.0],["1994-11-17",5.2597,5.3119,5.2205,5.3119,1187783.0],["1994-11-18",5.3119,5.351,5.2858,5.3119,1759101.0],["1994-11-21",5.3119,5.3249,5.2466,5.3119,849973.0],["1994-11-22",5.2858,5.338,5.2205,5.2205,1105276.0],["1994-11-23",5.2205,5.2988,5.1814,5.2858,1200459.0],["1994-11-25",5.2727,5.2988,5.2597,5.2988,199483.0],["1994-11-28",5.2988,5.3119,5.1814,5.2336,716094.0],["1994-11-29",5.2597,5.2597,5.1944,5.2466,541519.0],["1994-11-30",5.2727,5.2727,5.1944,5.2336,664278.0],["1994-12-01",5.2075,5.2205,5.0509,5.1161,1117285.0],["1994-12-02",5.1031,5.2597,5.09,5.2597,840855.0],["1994-12-05",5.2466,5.2597,5.2205,5.2466,673396.0],["1994-12-06",5.2336,5.2597,5.1683,5.2597,905793.0],["1994-12-07",5.2336,5.2858,5.1944,5.2205,951383.0],["1994-12-08",5.2205,5.2466,5.1683,5.1944,865763.0],["1994-12-09",5.1944,5.2075,5.1292,5.1814,1059019.0],["1994-12-12",5.1944,5.2597,5.1944,5.2466,716094.0],["1994-12-13",5.2597,5.3119,5.2336,5.2466,693188.0],["1994-12-14",5.2466,5.3902,5.2336,5.3902,906682.0],["1994-12-15",5.3771,5.4032,5.338,5.3641,800602.0],["1994-12-16",5.3771,5.4032,5.3641,5.3902,3082319.0],["1994-12-19",5.3641,5.3771,5.2858,5.3119,535736.0],["1994-12-20",5.2988,5.3119,5.2597,5.2597,585774.0],["1994-12-21",5.2597,5.2858,5.2205,5.2336,976290.0],["1994-12-22",5.2466,5.2988,5.2205,5.2858,816170.0],["1994-12-23",5.2988,5.3249,5.2727,5.3119,518612.0],["1994-12-27",5.338,5.3771,5.2988,5.3249,724100.0],["1994-12-28",5.3249,5.338,5.2858,5.3249,402525.0],["1994-12-29",5.2988,5.338,5.2336,5.2336,400301.0],["1994-12-30",5.2597,5.2858,5.1944,5.1944,624248.0],["1995-01-03",5.1944,5.2727,5.1814,5.2597,718763.0],["1995-01-04",5.3063,5.3063,5.1872,5.2269,611127.0],["1995-01-05",5.2269,5.2401,5.1872,5.2136,932702.0],["1995-01-06",5.2136,5.2269,5.121,5.1872,871100.0],["1995-01-09",5.1739,5.2136,5.1607,5.1872,514387.0],["1995-01-10",5.1872,5.2666,5.1607,5.1872,821062.0],["1995-01-11",5.2136,5.2401,5.1475,5.1739,1312766.0],["1995-01-12",5.1739,5.2136,5.1607,5.2136,560199.0],["1995-01-13",5.2136,5.293,5.1872,5.2666,994081.0],["1995-01-16",5.2798,5.346,5.2798,5.3195,713871.0],["1995-01-17",5.293,5.3989,5.2798,5.3989,898454.0],["1995-01-18",5.3724,5.3989,5.3327,5.3857,622913.0],["1995-01-19",5.3592,5.3989,5.346,5.3592,556863.0],["1995-01-20",5.346,5.3989,5.3195,5.3592,1311209.0],["1995-01-23",5.293,5.346,5.2533,5.346,968951.0],["1995-01-24",5.346,5.4386,5.3327,5.3989,1207353.0],["1995-01-25",5.3989,5.5709,5.3857,5.5577,1679486.0],["1995-01-26",5.5444,5.7297,5.4915,5.7032,1927228.0],["1995-01-27",5.7694,5.9017,5.7562,5.862,3189956.0],["1995-01-30",5.8091,5.8356,5.7826,5.7826,773471.0],["1995-01-31",5.7959,5.7959,5.7165,5.7429,1576297.0],["1995-02-01",5.7694,5.7826,5.6503,5.6503,1487786.0],["1995-02-02",5.6635,5.6768,5.6238,5.6238,1236708.0],["1995-02-03",5.6371,5.69,5.5974,5.6635,1177998.0],["1995-02-06",5.6635,5.7429,5.6635,5.7165,718985.0],["1995-02-07",5.7429,5.7826,5.7297,5.7429,521281.0],["1995-02-08",5.7429,5.8356,5.7297,5.7694,1141970.0],["1995-02-09",5.7562,5.7562,5.69,5.69,932035.0],["1995-02-10",5.7165,5.7297,5.6503,5.69,540851.0],["1995-02-13",5.7032,5.7032,5.6106,5.6371,909796.0],["1995-02-14",5.6635,5.6635,5.5974,5.6371,932479.0],["1995-02-15",5.6768,5.69,5.6106,5.6503,853086.0],["1995-02-16",5.6635,5.6768,5.6238,5.6635,1217805.0],["1995-02-17",5.6635,5.6635,5.5047,5.518,1380817.0],["1995-02-21",5.518,5.518,5.4584,5.4783,1745313.0],["1995-02-22",5.4783,5.6503,5.4783,5.6238,1194899.0],["1995-02-23",5.6635,5.69,5.6371,5.6635,1378593.0],["1995-02-24",5.69,5.7297,5.6635,5.7165,647376.0],["1995-02-27",5.7165,5.7165,5.6371,5.6371,520836.0],["1995-02-28",5.6371,5.69,5.5974,5.6768,708978.0],["1995-03-01",5.6503,5.6503,5.5709,5.5841,1446867.0],["1995-03-02",5.5974,5.5974,5.5312,5.5841,664055.0],["1995-03-03",5.5577,5.5577,5.4915,5.518,559977.0],["1995-03-06",5.4783,5.4783,5.3724,5.4518,2106252.0],["1995-03-07",5.4254,5.4518,5.3989,5.4518,1496904.0],["1995-03-08",5.4518,5.518,5.4254,5.4254,1662807.0],["1995-03-09",5.4254,5.4915,5.4121,5.4651,1080813.0],["1995-03-10",5.4783,5.5841,5.4254,5.5841,1109057.0],["1995-03-13",5.5841,5.6371,5.5709,5.6106,805940.0],["1995-03-14",5.6371,5.7165,5.6238,5.7032,793931.0],["1995-03-15",5.6635,5.7165,5.6371,5.6635,568428.0],["1995-03-16",5.6503,5.7562,5.6371,5.7297,966727.0],["1995-03-17",5.7429,5.7429,5.6238,5.6371,1970816.0],["1995-03-20",5.6768,5.7429,5.6106,5.6371,1164209.0],["1995-03-21",5.5974,5.6106,5.4518,5.4915,1233373.0],["1995-03-22",5.5047,5.5974,5.4518,5.5841,987410.0],["1995-03-23",5.5841,5.6768,5.5841,5.6635,883109.0],["1995-03-24",5.6635,5.7562,5.6503,5.7297,1084816.0],["1995-03-27",5.7429,5.8223,5.7297,5.8223,895118.0],["1995-03-28",5.8091,5.8223,5.7694,5.8223,1147753.0],["1995-03-29",5.7959,5.862,5.7032,5.7694,1326554.0],["1995-03-30",5.7694,5.7694,5.6635,5.6768,797044.0],["1995-03-31",5.6106,5.6635,5.5709,5.5974,1146863.0],["1995-04-03",5.6106,5.7032,5.5974,5.7032,1006758.0],["1995-04-04",5.7381,5.7917,5.7113,5.7917,1071695.0],["1995-04-05",5.7917,5.8185,5.7381,5.7917,899121.0],["1995-04-06",5.8051,5.8051,5.7515,5.8051,749898.0],["1995-04-07",5.7917,5.8319,5.7247,5.8319,735887.0],["1995-04-10",5.8319,5.8588,5.7649,5.7649,1041895.0],["1995-04-11",5.7783,5.7917,5.7515,5.7649,1932343.0],["1995-04-12",5.7515,5.8856,5.7113,5.8588,1376814.0],["1995-04-13",5.8453,5.8722,5.8185,5.8588,533290.0],["1995-04-17",5.8856,5.8856,5.6711,5.7381,980960.0],["1995-04-18",5.7649,5.7649,5.5772,5.5906,1260726.0],["1995-04-19",5.5906,5.7113,5.5906,5.6845,1498016.0],["1995-04-20",5.6845,5.7113,5.6442,5.7113,1218028.0],["1995-04-21",5.7783,5.7917,5.7113,5.7649,2052878.0],["1995-04-24",5.7515,5.7515,5.6979,5.7381,698303.0],["1995-04-25",5.7247,5.7783,5.7113,5.7783,880663.0],["1995-04-26",5.8185,5.8319,5.7917,5.8051,911575.0],["1995-04-27",5.8051,5.8185,5.7515,5.8185,591111.0],["1995-04-28",5.8319,5.8856,5.7917,5.8588,1061688.0],["1995-05-01",5.899,5.899,5.8185,5.8588,798601.0],["1995-05-02",5.8722,5.8722,5.8319,5.8453,606012.0],["1995-05-03",5.8722,5.9392,5.8722,5.9124,994749.0],["1995-05-04",5.9258,5.9794,5.899,5.899,1035223.0],["1995-05-05",5.9526,5.9928,5.8856,5.9392,1131518.0],["1995-05-08",5.9526,6.0464,5.9258,6.0196,977180.0],["1995-05-09",6.0196,6.0733,6.0062,6.0599,1093490.0],["1995-05-10",6.0465,6.0867,6.033,6.0599,1237376.0],["1995-05-11",6.0733,6.0733,6.0062,6.0062,917802.0],["1995-05-12",5.9928,6.1001,5.9794,6.1001,1486229.0],["1995-05-15",6.1001,6.1269,6.0733,6.1135,891115.0],["1995-05-16",6.0867,6.0867,5.8722,5.8856,1328111.0],["1995-05-17",5.8856,5.899,5.7515,5.7649,1741533.0],["1995-05-18",5.7649,5.8185,5.7515,5.7649,1176218.0],["1995-05-19",5.7515,5.8185,5.7515,5.7917,1449313.0],["1995-05-22",5.8051,5.8856,5.7783,5.8453,672506.0],["1995-05-23",5.8722,5.8722,5.7381,5.8185,928699.0],["1995-05-24",5.8185,5.8453,5.6845,5.7515,799490.0],["1995-05-25",5.7381,5.7783,5.6442,5.7783,1056795.0],["1995-05-26",5.7649,5.7783,5.6979,5.7113,768134.0],["1995-05-30",5.7113,5.8185,5.6979,5.8185,565314.0],["1995-05-31",5.8453,5.9794,5.8185,5.9526,1214469.0],["1995-06-01",5.9526,5.9928,5.8722,5.9526,1084372.0],["1995-06-02",5.9258,5.9928,5.8588,5.899,618910.0],["1995-06-05",5.9258,5.9928,5.8722,5.966,734108.0],["1995-06-06",5.9794,6.0062,5.9258,5.966,630697.0],["1995-06-07",5.9392,5.9526,5.8319,5.8453,660052.0],["1995-06-08",5.8185,5.8722,5.7649,5.7783,542853.0],["1995-06-09",5.7649,5.7917,5.7113,5.7381,827067.0],["1995-06-12",5.7515,5.8588,5.7515,5.8051,515499.0],["1995-06-13",5.8453,5.9392,5.8319,5.9258,835518.0],["1995-06-14",5.899,5.9124,5.8319,5.8453,732996.0],["1995-06-15",5.8319,5.966,5.8185,5.9526,1053459.0],["1995-06-16",6.0062,6.1135,6.0062,6.1135,3299372.0],["1995-06-19",6.1001,6.1671,6.0867,6.1671,1220919.0],["1995-06-20",6.1403,6.1537,6.0599,6.1403,957387.0],["1995-06-21",6.1135,6.1403,6.0867,6.1001,739668.0],["1995-06-22",6.1403,6.3146,6.1269,6.3146,1585193.0],["1995-06-23",6.2744,6.2878,6.2073,6.2476,915800.0],["1995-06-26",6.1805,6.2744,6.1671,6.1671,754345.0],["1995-06-27",6.1537,6.2878,6.1403,6.2073,914688.0],["1995-06-28",6.2073,6.261,6.1671,6.1805,900233.0],["1995-06-29",6.1805,6.1805,6.0733,6.1135,1300979.0],["1995-06-30",6.0867,6.1135,6.0062,6.0062,1921223.0],["1995-07-03",6.0062,6.1403,6.0062,6.0464,674063.0],["1995-07-05",6.0196,6.0867,6.0062,6.0867,1199125.0],["1995-07-06",6.0812,6.3391,6.0677,6.2984,1622110.0],["1995-07-07",6.2984,6.3391,6.2441,6.2713,1778672.0],["1995-07-10",6.2849,6.2849,6.1355,6.1627,783923.0],["1995-07-11",6.1355,6.2306,6.0948,6.2034,1258280.0],["1995-07-12",6.1898,6.217,6.1627,6.2034,730105.0],["1995-07-13",6.1898,6.1898,6.0677,6.0812,938706.0],["1995-07-14",6.0405,6.1355,6.0405,6.0948,731439.0],["1995-07-17",6.0948,6.0948,6.0269,6.0541,742114.0],["1995-07-18",6.0269,6.0269,5.9591,5.9591,1473776.0],["1995-07-19",5.9727,6.1763,5.9591,6.1763,1956583.0],["1995-07-20",6.1898,6.3391,6.1898,6.2713,1821371.0],["1995-07-21",6.2849,6.312,6.217,6.2984,2410258.0],["1995-07-24",6.2984,6.3527,6.2577,6.2577,909129.0],["1995-07-25",6.2306,6.312,6.1763,6.2849,836852.0],["1995-07-26",6.312,6.3799,6.2849,6.3391,1067025.0],["1995-07-27",6.3527,6.3663,6.2984,6.3391,710757.0],["1995-07-28",6.3391,6.3391,6.2441,6.2984,612906.0],["1995-07-31",6.2849,6.2849,6.1898,6.217,792819.0],["1995-08-01",6.217,6.2306,6.1084,6.1491,819950.0],["1995-08-02",6.2441,6.3663,6.2306,6.3527,1249385.0],["1995-08-03",6.3256,6.407,6.2984,6.3934,1292306.0],["1995-08-04",6.4206,6.4206,6.3256,6.3799,867764.0],["1995-08-07",6.3934,6.4885,6.3391,6.3934,1016320.0],["1995-08-08",6.3934,6.4749,6.3934,6.4749,881775.0],["1995-08-09",6.4749,6.4749,6.3392,6.3527,483920.0],["1995-08-10",6.3527,6.3663,6.2577,6.2984,592891.0],["1995-08-11",6.2984,6.2984,6.1898,6.2306,621579.0],["1995-08-14",6.2577,6.312,6.2306,6.2984,788593.0],["1995-08-15",6.2848,6.3391,6.2441,6.3256,704530.0],["1995-08-16",6.312,6.3391,6.2577,6.3391,630697.0],["1995-08-17",6.3256,6.3391,6.2577,6.2984,441221.0],["1995-08-18",6.3256,6.3392,6.2713,6.2849,1213135.0],["1995-08-21",6.312,6.407,6.312,6.3799,987632.0],["1995-08-22",6.3527,6.3527,6.2849,6.312,575767.0],["1995-08-23",6.3256,6.3256,6.2441,6.2713,410086.0],["1995-08-24",6.2713,6.3527,6.2306,6.2984,725435.0],["1995-08-25",6.3256,6.4749,6.3256,6.4477,796155.0],["1995-08-28",6.4613,6.502,6.4477,6.4749,854866.0],["1995-08-29",6.4885,6.4885,6.4206,6.4749,725212.0],["1995-08-30",6.4477,6.4477,6.3663,6.3934,799490.0],["1995-08-31",6.3663,6.4885,6.3256,6.4613,882442.0],["1995-09-01",6.407,6.4342,6.3663,6.3934,796155.0],["1995-09-05",6.407,6.407,6.3663,6.3799,605344.0],["1995-09-06",6.3527,6.3799,6.2849,6.3663,1135521.0],["1995-09-07",6.3799,6.3799,6.2849,6.3391,716539.0],["1995-09-08",6.3527,6.407,6.3527,6.407,609347.0],["1995-09-11",6.407,6.4206,6.3663,6.3799,600452.0],["1995-09-12",6.3934,6.3934,6.312,6.3934,748563.0],["1995-09-13",6.3663,6.4885,6.3663,6.3799,1082592.0],["1995-09-14",6.502,6.5835,6.4613,6.5563,1432856.0],["1995-09-15",6.5971,6.7192,6.5292,6.6921,3164604.0],["1995-09-18",6.6921,6.7192,6.6106,6.6514,1193342.0],["1995-09-19",6.6378,6.7057,6.6242,6.6785,1291639.0],["1995-09-20",6.6785,6.6921,6.6242,6.6649,1981491.0],["1995-09-21",6.6514,6.6514,6.5292,6.6106,1121733.0],["1995-09-22",6.5699,6.6514,6.5428,6.6242,889336.0],["1995-09-25",6.6242,6.6514,6.5699,6.5971,811944.0],["1995-09-26",6.6378,6.6785,6.5971,6.5971,800825.0],["1995-09-27",6.5563,6.6106,6.5428,6.5563,800602.0],["1995-09-28",6.5699,6.7057,6.5292,6.7057,1348348.0],["1995-09-29",6.7057,6.7057,6.6242,6.6649,1755543.0],["1995-10-02",6.6649,6.7192,6.6649,6.7192,1392826.0],["1995-10-03",6.7328,6.76,6.6785,6.6921,916467.0],["1995-10-04",6.6921,6.7192,6.6649,6.6785,802826.0],["1995-10-05",6.6456,6.6867,6.6044,6.6044,536848.0],["1995-10-06",6.5769,6.6318,6.5494,6.5632,796822.0],["1995-10-09",6.5494,6.7279,6.5494,6.6181,951383.0],["1995-10-10",6.5632,6.6456,6.4808,6.6044,1878302.0],["1995-10-11",6.6044,6.7417,6.5632,6.7279,1299867.0],["1995-10-12",6.7417,6.7691,6.6318,6.7142,1145306.0],["1995-10-13",6.8103,6.879,6.7829,6.8241,1443531.0],["1995-10-16",6.824,6.824,6.7691,6.7829,614907.0],["1995-10-17",6.7691,6.8378,6.7417,6.8103,736332.0],["1995-10-18",6.7966,6.8378,6.7691,6.8103,678733.0],["1995-10-19",6.8378,7.0575,6.8378,6.9751,1702392.0],["1995-10-20",6.9751,7.0712,6.9614,7.0025,2115592.0],["1995-10-23",6.9751,7.0163,6.9476,7.0025,882664.0],["1995-10-24",7.0163,7.0575,6.9476,7.0437,1198680.0],["1995-10-25",7.0437,7.181,7.0437,7.1124,1416399.0],["1995-10-26",7.1124,7.1261,6.9614,7.03,1564955.0],["1995-10-27",7.0163,7.0849,6.9751,7.03,1030553.0],["1995-10-30",7.0575,7.0987,7.03,7.0987,1234484.0],["1995-10-31",7.0987,7.2085,6.9751,6.9751,1355020.0],["1995-11-01",6.9888,7.0575,6.9751,7.0163,698526.0],["1995-11-02",7.1124,7.1261,7.0712,7.1124,997862.0],["1995-11-03",7.0849,7.0849,6.9476,7.0025,782144.0],["1995-11-06",6.9888,6.9888,6.9614,6.9888,497041.0],["1995-11-07",7.0025,7.0025,6.9202,6.9751,679400.0],["1995-11-08",6.9888,7.0437,6.9888,7.0163,680067.0],["1995-11-09",7.0025,7.0163,6.8927,6.9184,1140858.0],["1995-11-10",6.879,6.9202,6.8515,6.8652,501711.0],["1995-11-13",6.8515,6.8515,6.7966,6.8241,849751.0],["1995-11-14",6.8378,6.9614,6.8103,6.9339,910241.0],["1995-11-15",6.9202,6.9614,6.8515,6.9614,498153.0],["1995-11-16",6.9614,7.0849,6.9614,7.03,1254944.0],["1995-11-17",7.03,7.1124,6.9888,7.0849,1558284.0],["1995-11-20",7.0849,7.0849,7.0163,7.0163,677399.0],["1995-11-21",6.9751,7.1948,6.9751,7.1536,830403.0],["1995-11-22",7.1536,7.1536,6.9888,7.0025,797934.0],["1995-11-24",7.0163,7.0163,6.9476,6.9888,104745.0],["1995-11-27",6.9614,7.1261,6.9614,7.0575,806162.0],["1995-11-28",7.03,7.1398,6.9751,7.1261,800158.0],["1995-11-29",7.0849,7.0987,7.03,7.0712,702084.0],["1995-11-30",7.0712,7.0712,6.9202,6.9202,751454.0],["1995-12-01",6.9751,7.1124,6.9614,7.0712,772581.0],["1995-12-04",7.0849,7.236,7.0849,7.236,906015.0],["1995-12-05",7.1948,7.2634,7.0987,7.1124,817949.0],["1995-12-06",7.1124,7.2085,7.0987,7.181,1657469.0],["1995-12-07",7.1673,7.1673,7.0575,7.0575,1043007.0],["1995-12-08",7.0437,7.1398,7.0437,7.1261,790150.0],["1995-12-11",7.1261,7.3046,7.1124,7.2634,870433.0],["1995-12-12",7.2497,7.2772,7.181,7.2085,675842.0],["1995-12-13",7.2085,7.4007,7.1948,7.4007,918247.0],["1995-12-14",7.3595,7.4145,7.3183,7.3321,907127.0],["1995-12-15",7.3458,7.5655,7.3321,7.538,3646744.0],["1995-12-18",7.4694,7.538,7.3321,7.3595,1464880.0],["1995-12-19",7.3321,7.5655,7.3321,7.4145,1745091.0],["1995-12-20",7.4145,7.4831,7.387,7.387,826622.0],["1995-12-21",7.3046,7.3458,7.1948,7.2222,1096158.0],["1995-12-22",7.3046,7.3183,7.1948,7.2085,675175.0],["1995-12-26",7.2772,7.3733,7.2634,7.3458,489257.0],["1995-12-27",7.3595,7.4007,7.3595,7.3733,385624.0],["1995-12-28",7.3458,7.3733,7.3046,7.3321,467018.0],["1995-12-29",7.3458,7.3595,7.2909,7.3458,971175.0],["1996-01-02",7.3183,7.4419,7.3046,7.4419,1085928.0],["1996-01-03",7.4694,7.6753,7.4694,7.6753,1388600.0],["1996-01-04",7.6204,7.744,7.4831,7.538,1622554.0],["1996-01-05",7.4968,7.6204,7.4694,7.6204,1248717.0],["1996-01-08",7.6287,7.6426,7.5594,7.6426,259084.0],["1996-01-09",7.6703,7.6842,7.601,7.6339,1385265.0],["1996-01-10",7.6149,7.6426,7.5594,7.5733,1755098.0],["1996-01-11",7.5733,7.6287,7.5316,7.6287,2023745.0],["1996-01-12",7.6287,7.6703,7.5733,7.6287,1389935.0],["1996-01-15",7.6149,7.7258,7.6149,7.6842,847304.0],["1996-01-16",7.712,7.8368,7.6842,7.8368,1096381.0],["1996-01-17",7.8229,7.8923,7.7813,7.7813,1321439.0],["1996-01-18",7.7536,7.7674,7.712,7.7536,1011428.0],["1996-01-19",7.6842,7.7397,7.6426,7.6704,1856508.0],["1996-01-22",7.6149,7.6565,7.49,7.5455,2218114.0],["1996-01-23",7.5316,7.5316,7.4068,7.4762,1440640.0],["1996-01-24",7.4623,7.5871,7.4484,7.5871,1292973.0],["1996-01-25",7.5455,7.5733,7.49,7.5039,877104.0],["1996-01-26",7.5039,7.5733,7.4623,7.5178,1345012.0],["1996-01-29",7.5455,7.5455,7.4623,7.49,1267621.0],["1996-01-30",7.49,7.5039,7.3791,7.5039,1096158.0],["1996-01-31",7.5316,7.6426,7.4762,7.6426,1541160.0],["1996-02-01",7.601,7.6981,7.5871,7.6565,1391269.0],["1996-02-02",7.7536,7.7674,7.6287,7.6426,2128268.0],["1996-02-05",7.6842,7.7674,7.6704,7.7397,1610990.0],["1996-02-06",7.7258,7.8507,7.6842,7.8368,1484228.0],["1996-02-07",7.8507,8.0587,7.8507,8.031,1943685.0],["1996-02-08",8.0032,8.0032,7.809,7.9755,2061551.0],["1996-02-09",7.9755,8.0865,7.9616,8.031,1863180.0],["1996-02-12",8.031,8.2945,8.031,8.2529,1588751.0],["1996-02-13",8.2252,8.3084,8.1419,8.1558,1604986.0],["1996-02-14",8.1281,8.1836,8.0171,8.0171,1291639.0],["1996-02-15",8.0171,8.031,7.7952,7.7952,1512694.0],["1996-02-16",7.8091,7.8091,7.5871,7.5871,3071645.0],["1996-02-20",7.5178,7.6149,7.3375,7.4346,1605430.0],["1996-02-21",7.4484,7.5455,7.4207,7.5039,2401807.0],["1996-02-22",7.5316,7.5871,7.5178,7.5871,1983048.0],["1996-02-23",7.6149,7.6426,7.4484,7.5455,1452426.0],["1996-02-26",7.5178,7.5316,7.2958,7.3513,1301646.0],["1996-02-27",7.3791,7.3791,7.2265,7.3097,1494680.0],["1996-02-28",7.3929,7.4484,7.2404,7.3236,1018099.0],["1996-02-29",7.2404,7.3375,7.1849,7.3375,2415373.0],["1996-03-01",7.3652,7.3929,7.171,7.3375,1633896.0],["1996-03-04",7.3375,7.3791,7.2542,7.282,1268288.0],["1996-03-05",7.2681,7.3097,7.2126,7.2958,1411729.0],["1996-03-06",7.2958,7.3652,7.2542,7.2542,1381706.0],["1996-03-07",7.2404,7.2404,7.1571,7.2126,1006313.0],["1996-03-08",7.0739,7.1294,7.0462,7.0601,2376455.0],["1996-03-11",7.0462,7.2126,7.0323,7.1017,2305513.0],["1996-03-12",7.0462,7.0739,6.7965,6.9491,2408034.0],["1996-03-13",6.963,6.963,6.852,6.9075,1778894.0],["1996-03-14",6.8659,6.8936,6.7826,6.7965,1621220.0],["1996-03-15",6.8104,6.9075,6.8104,6.8243,2758298.0],["1996-03-18",6.9075,6.9907,6.8797,6.9907,2522787.0],["1996-03-19",7.0323,7.0878,6.9768,7.0739,3262455.0],["1996-03-20",7.1017,7.171,7.0601,7.171,1381262.0],["1996-03-21",7.1571,7.1988,7.1017,7.1433,1059464.0],["1996-03-22",7.171,7.1849,7.1294,7.1433,713426.0],["1996-03-25",7.1571,7.2542,7.1017,7.1433,1107055.0],["1996-03-26",7.1433,7.1571,7.1017,7.1294,1165766.0],["1996-03-27",7.0878,7.1433,7.0323,7.0601,1127960.0],["1996-03-28",7.0323,7.0739,6.8659,6.8936,1801356.0],["1996-03-29",6.9491,6.9768,6.8381,6.8659,1120621.0],["1996-04-01",6.963,7.0323,6.9352,7.0046,2629757.0],["1996-04-02",6.9907,7.1017,6.963,7.0601,2340873.0],["1996-04-03",7.0323,7.0323,6.9213,6.9491,1377259.0],["1996-04-04",6.9352,6.9491,6.8243,6.8797,1240934.0],["1996-04-08",6.6238,6.7641,6.6238,6.7501,2668897.0],["1996-04-09",6.7501,6.7922,6.708,6.736,1697055.0],["1996-04-10",6.736,6.9325,6.722,6.8764,2244578.0],["1996-04-11",6.8623,6.8764,6.6659,6.6799,1622110.0],["1996-04-12",6.722,6.8623,6.6939,6.8623,1640345.0],["1996-04-15",6.8623,6.9185,6.8202,6.8904,900233.0],["1996-04-16",6.8623,6.8623,6.736,6.7641,1461989.0],["1996-04-17",6.7922,6.9606,6.7641,6.9465,2690691.0],["1996-04-18",6.9886,7.0448,6.9746,7.0167,2169633.0],["1996-04-19",7.0588,7.2974,7.0448,7.2974,2496101.0],["1996-04-22",7.6061,7.6061,7.4938,7.55,3521316.0],["1996-04-23",7.5079,7.5359,7.3254,7.4377,1942350.0],["1996-04-24",7.4517,7.4658,7.3114,7.3395,1230926.0],["1996-04-25",7.2974,7.5219,7.2833,7.5079,1427296.0],["1996-04-26",7.4938,7.4938,7.3675,7.3675,1402833.0],["1996-04-29",7.3114,7.3535,7.2833,7.3114,764798.0],["1996-04-30",7.3114,7.3535,7.2132,7.2974,1074364.0],["1996-05-01",7.2412,7.2974,7.2412,7.2693,960945.0],["1996-05-02",7.2412,7.2412,7.0448,7.0728,1786455.0],["1996-05-03",7.1009,7.129,6.9746,7.0307,1572961.0],["1996-05-06",7.0588,7.0728,6.9325,7.0307,1441084.0],["1996-05-07",7.0167,7.0448,6.9606,7.0167,1170436.0],["1996-05-08",6.9606,7.1149,6.9325,7.1009,1356132.0],["1996-05-09",7.0728,7.2553,7.0588,7.1711,960278.0],["1996-05-10",7.2693,7.3254,7.2272,7.3114,1551612.0],["1996-05-13",7.3675,7.3675,7.2272,7.3254,887112.0],["1996-05-14",7.3675,7.3675,7.2553,7.2833,910685.0],["1996-05-15",7.2412,7.2693,7.1711,7.1851,951383.0],["1996-05-16",7.157,7.2833,7.129,7.2132,1076143.0],["1996-05-17",7.2833,7.2974,7.1851,7.1991,1191119.0],["1996-05-20",7.2272,7.2553,7.0448,7.0588,1084149.0],["1996-05-21",7.1149,7.1991,7.0869,7.157,977402.0],["1996-05-22",7.157,7.1711,7.0588,7.1149,1522924.0],["1996-05-23",7.1149,7.157,7.0027,7.0448,947380.0],["1996-05-24",7.0728,7.1991,7.0588,7.1711,668058.0],["1996-05-28",7.2132,7.2272,7.0869,7.129,1017432.0],["1996-05-29",7.143,7.1851,7.0588,7.0588,874213.0],["1996-05-30",7.0448,7.0588,6.9465,6.9606,1083927.0],["1996-05-31",6.9746,7.0307,6.9185,7.0027,1201793.0],["1996-06-03",6.9746,6.9746,6.8623,6.8764,1075476.0],["1996-06-04",6.9325,6.9465,6.8764,6.9185,711202.0],["1996-06-05",6.9044,7.1009,6.9044,7.1009,985408.0],["1996-06-06",7.129,7.129,7.0307,7.0307,756347.0],["1996-06-07",6.9606,7.0448,6.9325,7.0307,894006.0],["1996-06-10",7.0448,7.1009,7.0027,7.0869,855088.0],["1996-06-11",7.1009,7.143,6.9886,7.0167,692076.0],["1996-06-12",7.0448,7.0448,6.9185,6.9185,1441529.0],["1996-06-13",6.9044,6.9465,6.8764,6.8904,1406614.0],["1996-06-14",6.9044,6.9185,6.8343,6.8623,678288.0],["1996-06-17",6.8623,6.8623,6.8202,6.8202,692744.0],["1996-06-18",6.8202,6.8343,6.736,6.7501,864651.0],["1996-06-19",6.7641,6.8062,6.7501,6.7641,973622.0],["1996-06-20",6.7781,6.8764,6.7641,6.8623,1995946.0],["1996-06-21",6.8764,6.9465,6.8623,6.9465,2773198.0],["1996-06-24",6.9606,6.9606,6.9185,6.9325,882442.0],["1996-06-25",6.9465,6.9606,6.8483,6.8764,793041.0],["1996-06-26",6.8764,6.9325,6.8623,6.8764,704753.0],["1996-06-27",6.8623,6.9746,6.8483,6.9746,913354.0],["1996-06-28",6.9606,7.157,6.9325,7.157,1460210.0],["1996-07-01",7.129,7.129,7.0167,7.0448,913132.0],["1996-07-02",7.0448,7.0869,7.0307,7.0448,1016765.0],["1996-07-03",7.0307,7.1851,7.0167,7.157,992080.0],["1996-07-05",7.0448,7.0588,6.9044,6.9325,1327443.0],["1996-07-08",6.9149,6.9291,6.7445,6.7587,2131159.0],["1996-07-09",6.7871,6.9149,6.7587,6.8581,1295642.0],["1996-07-10",6.9007,6.9007,6.7729,6.8581,1083927.0],["1996-07-11",6.8723,6.9433,6.7729,6.8865,1413286.0],["1996-07-12",6.9007,7.0285,6.8581,7.0143,1223143.0],["1996-07-15",7.0001,7.0285,6.9291,6.9433,1625001.0],["1996-07-16",6.9433,6.9859,6.7303,6.9433,1716625.0],["1996-07-17",6.9433,6.9859,6.7303,6.8013,1741310.0],["1996-07-18",6.8155,6.9007,6.7587,6.7729,1042562.0],["1996-07-19",6.7729,6.8013,6.7161,6.7445,1083927.0],["1996-07-22",6.7303,6.7445,6.6593,6.6593,1380372.0],["1996-07-23",6.6735,6.7303,6.6025,6.6167,1234484.0],["1996-07-24",6.5457,6.6735,6.5173,6.6735,1091933.0],["1996-07-25",6.7019,6.7303,6.6025,6.6025,762129.0],["1996-07-26",6.6167,6.6593,6.6025,6.6451,1254055.0],["1996-07-29",6.7019,6.7445,6.6877,6.7019,1244492.0],["1996-07-30",6.7019,6.7161,6.6451,6.6593,1204907.0],["1996-07-31",6.6451,6.7445,6.6309,6.7161,1541604.0],["1996-08-01",6.7303,6.9149,6.709,6.9007,1173772.0],["1996-08-02",7.0427,7.0427,6.9575,6.9859,1271401.0],["1996-08-05",6.9859,7.0143,6.9575,6.9717,717429.0],["1996-08-06",7.0001,7.0143,6.9433,7.0001,1358133.0],["1996-08-07",7.0143,7.0427,6.9007,6.9291,1244937.0],["1996-08-08",6.9291,6.9291,6.7587,6.7871,1062800.0],["1996-08-09",6.8155,6.8581,6.8013,6.8439,944711.0],["1996-08-12",6.8581,6.9717,6.7729,6.9575,1336339.0],["1996-08-13",6.9291,6.9433,6.8155,6.8439,869988.0],["1996-08-14",6.8297,6.8865,6.7871,6.7871,752789.0],["1996-08-15",6.7871,6.8013,6.7019,6.7161,1473331.0],["1996-08-16",6.7161,6.7303,6.6593,6.6593,1959474.0],["1996-08-19",6.6735,6.7445,6.6735,6.7019,1277183.0],["1996-08-20",6.7161,6.7303,6.6877,6.6877,1060353.0],["1996-08-21",6.6877,6.7161,6.6451,6.7019,1024326.0],["1996-08-22",6.6735,6.7161,6.6735,6.7161,700527.0],["1996-08-23",6.6593,6.6877,6.6167,6.6451,802604.0],["1996-08-26",6.6167,6.6309,6.4889,6.5031,1705728.0],["1996-08-27",6.5031,6.5031,6.4321,6.4747,1748427.0],["1996-08-28",6.4747,6.4889,6.4463,6.4747,1178220.0],["1996-08-29",6.4463,6.4747,6.3895,6.4321,1707062.0],["1996-08-30",6.4605,6.4605,6.3469,6.3895,1264285.0],["1996-09-03",6.3185,6.3753,6.2901,6.3469,1684823.0],["1996-09-04",6.3469,6.3753,6.3185,6.3611,1339230.0],["1996-09-05",6.3327,6.4179,6.2617,6.2901,1402833.0],["1996-09-06",6.2759,6.3327,6.2617,6.2617,1448423.0],["1996-09-09",6.3185,6.4463,6.3043,6.4463,1641013.0],["1996-09-10",6.4179,6.4463,6.3469,6.3753,1749984.0],["1996-09-11",6.3469,6.4463,6.3185,6.4463,1656135.0],["1996-09-12",6.4463,6.6167,6.4463,6.5457,1674149.0],["1996-09-13",6.6167,6.7587,6.6167,6.7161,1691273.0],["1996-09-16",6.7587,6.7587,6.6593,6.6877,1193787.0],["1996-09-17",6.6593,6.6593,6.5741,6.5883,872657.0],["1996-09-18",6.5741,6.5883,6.5457,6.5457,613128.0],["1996-09-19",6.5457,6.5599,6.5173,6.5599,920470.0],["1996-09-20",6.5599,6.6735,6.5457,6.6735,2402252.0],["1996-09-23",6.6451,6.7161,6.6167,6.6593,1211801.0],["1996-09-24",6.6451,6.7303,6.6167,6.6735,2430051.0],["1996-09-25",6.6735,6.7161,6.6593,6.6735,2806112.0],["1996-09-26",6.7161,6.7871,6.6877,6.7587,2434721.0],["1996-09-27",6.7303,6.7445,6.7161,6.7303,1221808.0],["1996-09-30",6.7303,6.8581,6.7161,6.8013,2142279.0],["1996-10-01",6.7587,6.7871,6.7303,6.7871,1649908.0],["1996-10-02",6.8581,7.0569,6.8155,7.0285,1920334.0],["1996-10-03",7.1137,7.1279,6.9717,7.0001,1805136.0],["1996-10-04",7.0285,7.0853,7.0001,7.0285,3925843.0],["1996-10-07",7.0427,7.0711,7.0143,7.0711,1674816.0],["1996-10-08",7.0533,7.0533,6.9671,6.9814,1254055.0],["1996-10-09",6.9671,6.9671,6.8809,6.8953,1426629.0],["1996-10-10",6.8809,6.8809,6.8522,6.8809,1818924.0],["1996-10-11",6.8953,6.9096,6.8234,6.8522,2761634.0],["1996-10-14",6.8522,6.8809,6.8378,6.8522,1815588.0],["1996-10-15",6.8522,6.8665,6.7229,6.7516,1878969.0],["1996-10-16",6.7947,7.0102,6.7947,6.9958,2576161.0],["1996-10-17",6.9958,7.0389,6.8953,6.924,1520700.0],["1996-10-18",6.924,6.924,6.8809,6.924,1739754.0],["1996-10-21",6.924,6.9527,6.8953,6.924,888891.0],["1996-10-22",6.924,6.924,6.8809,6.8953,606456.0],["1996-10-23",6.8665,6.9096,6.8234,6.9096,785258.0],["1996-10-24",6.9096,6.9096,6.8378,6.8809,978069.0],["1996-10-25",6.8522,6.9096,6.8522,6.8953,935371.0],["1996-10-28",6.8953,6.9814,6.8809,6.9383,1366139.0],["1996-10-29",6.9671,6.9958,6.924,6.9671,1367696.0],["1996-10-30",7.0102,7.0102,6.924,6.924,896675.0],["1996-10-31",6.9383,6.9527,6.9096,6.924,1175551.0],["1996-11-01",6.9383,6.9814,6.924,6.9527,1151533.0],["1996-11-04",6.9814,7.0102,6.9527,6.9671,1194454.0],["1996-11-05",6.9958,7.0964,6.9814,7.0964,1220474.0],["1996-11-06",7.0964,7.0964,7.0245,7.0964,1343900.0],["1996-11-07",7.0964,7.1107,7.0533,7.082,1211801.0],["1996-11-08",7.0964,7.0964,7.0245,7.0389,777252.0],["1996-11-11",7.0102,7.0533,7.0102,7.0245,538628.0],["1996-11-12",6.9958,7.0533,6.9671,7.0245,1313433.0],["1996-11-13",6.9958,7.0245,6.9814,7.0102,703863.0],["1996-11-14",6.9814,7.0245,6.9671,7.0102,900455.0],["1996-11-15",7.0676,7.1251,7.0245,7.0389,1861178.0],["1996-11-18",7.0389,7.0389,6.9814,7.0102,790817.0],["1996-11-19",7.0102,7.0389,6.9958,7.0102,965393.0],["1996-11-20",6.9958,7.0389,6.9814,7.0389,898231.0],["1996-11-21",7.0102,7.1251,6.9958,7.1107,1546497.0],["1996-11-22",7.1395,7.1395,7.0533,7.082,1862513.0],["1996-11-25",7.0676,7.24,7.0676,7.2113,1594311.0],["1996-11-26",7.2113,7.2831,7.1826,7.24,1406169.0],["1996-11-27",7.2257,7.24,7.1538,7.1682,601341.0],["1996-11-29",7.1969,7.24,7.1969,7.2257,563758.0],["1996-12-02",7.1826,7.1969,7.082,7.1251,1525370.0],["1996-12-03",7.1395,7.1395,7.0245,7.0245,1776670.0],["1996-12-04",6.9814,7.082,6.9671,7.0533,1676595.0],["1996-12-05",7.0676,7.0676,6.9671,7.0102,1267843.0],["1996-12-06",6.9383,7.0389,6.8953,6.9383,1898540.0],["1996-12-09",6.9383,6.9527,6.8953,6.924,1014986.0],["1996-12-10",6.9383,6.9671,6.9096,6.9383,1200014.0],["1996-12-11",6.8809,6.9096,6.8091,6.8809,1489121.0],["1996-12-12",6.9814,7.0676,6.924,6.9958,2101581.0],["1996-12-13",6.9527,6.9814,6.924,6.9671,1488676.0],["1996-12-16",6.9958,7.0676,6.9814,6.9958,1354575.0],["1996-12-17",6.9671,7.0245,6.9527,7.0102,1946576.0],["1996-12-18",7.0245,7.0533,6.9671,6.9671,1016098.0],["1996-12-19",7.0389,7.0676,6.9671,7.0676,792152.0],["1996-12-20",7.2687,7.2687,7.1395,7.2113,3281136.0],["1996-12-23",7.2257,7.2544,7.1251,7.1969,1107722.0],["1996-12-24",7.2113,7.3118,7.2113,7.3118,931368.0],["1996-12-26",7.3118,7.4842,7.3118,7.4699,1471774.0],["1996-12-27",7.5417,7.8146,7.4986,7.8003,2831242.0],["1996-12-30",7.8003,7.8003,7.6853,7.6997,2060439.0],["1996-12-31",7.6422,7.6566,7.4411,7.4411,1343455.0],["1997-01-02",7.4555,7.6997,7.3549,7.6997,2663782.0],["1997-01-03",7.7284,7.7428,7.5991,7.671,1670368.0],["1997-01-06",7.6997,7.7141,7.6279,7.6422,1326999.0],["1997-01-07",7.5848,7.5848,7.4842,7.513,1751540.0],["1997-01-08",7.5385,7.5676,7.3933,7.3933,1447311.0],["1997-01-09",7.4368,7.4949,7.3933,7.4368,1860511.0],["1997-01-10",7.3642,7.4223,7.3352,7.3787,1534710.0],["1997-01-13",7.4368,7.524,7.4368,7.4949,1159762.0],["1997-01-14",7.524,7.7709,7.524,7.7273,2575049.0],["1997-01-15",7.6838,7.9307,7.6402,7.9162,3007819.0],["1997-01-16",7.9162,7.9162,7.6257,7.6983,2605739.0],["1997-01-17",7.7128,7.7564,7.6838,7.7564,3082764.0],["1997-01-20",7.7564,7.9162,7.7128,7.8145,1827597.0],["1997-01-21",7.7419,7.8435,7.7419,7.7854,2343096.0],["1997-01-22",7.7564,7.829,7.7419,7.7709,2377567.0],["1997-01-23",7.7854,7.9597,7.7564,7.8,1648574.0],["1997-01-24",7.7854,7.8145,7.6257,7.7273,1488009.0],["1997-01-27",7.6692,7.6983,7.5676,7.6111,1087930.0],["1997-01-28",7.6692,7.7273,7.5821,7.6257,1312321.0],["1997-01-29",7.6547,7.7273,7.6402,7.6838,1347903.0],["1997-01-30",7.6838,7.7709,7.6692,7.7564,1304315.0],["1997-01-31",7.7709,7.8435,7.7128,7.8145,2481868.0],["1997-02-03",7.7419,7.8,7.7419,7.7854,2036199.0],["1997-02-04",7.8,7.9743,7.7854,7.9743,1715068.0],["1997-02-05",8.0033,8.1195,7.8581,7.9016,2580609.0],["1997-02-06",7.8435,7.8726,7.7709,7.8145,2166742.0],["1997-02-07",7.8726,7.9597,7.8435,7.9162,1940794.0],["1997-02-10",7.9307,8.2067,7.9307,8.105,2508332.0],["1997-02-11",8.1486,8.2938,8.0324,8.2938,2038645.0],["1997-02-12",8.2648,8.2938,8.2212,8.2648,1873632.0],["1997-02-13",8.2938,8.2938,8.1776,8.2502,1828265.0],["1997-02-14",8.2502,8.2648,8.1921,8.2357,1674371.0],["1997-02-18",8.2357,8.2357,8.0614,8.1921,1826708.0],["1997-02-19",8.1776,8.2212,8.1486,8.1631,1184447.0],["1997-02-20",8.105,8.1922,8.076,8.1195,1164432.0],["1997-02-21",8.1195,8.1631,8.0905,8.134,1576742.0],["1997-02-24",8.0905,8.2357,8.0905,8.2357,1254277.0],["1997-02-25",8.2067,8.2212,8.105,8.134,1219584.0],["1997-02-26",8.134,8.1486,8.0324,8.0905,1650798.0],["1997-02-27",8.0614,8.0759,7.9888,7.9888,821952.0],["1997-02-28",7.9888,8.1195,7.9597,8.0324,1019434.0],["1997-03-03",7.9888,8.0324,7.9162,7.9307,1096603.0],["1997-03-04",7.9307,7.9452,7.8435,7.8581,1314545.0],["1997-03-05",7.8871,7.8871,7.7128,7.7854,1296531.0],["1997-03-06",7.7564,7.8,7.6692,7.7128,1891201.0],["1997-03-07",7.7273,7.9162,7.7273,7.8145,1506245.0],["1997-03-10",7.8145,7.829,7.7709,7.8145,1090821.0],["1997-03-11",7.829,7.8435,7.7854,7.8,1141081.0],["1997-03-12",7.7854,7.7854,7.5385,7.5821,1301869.0],["1997-03-13",7.524,7.553,7.3061,7.3497,1757545.0],["1997-03-14",7.3642,7.4804,7.3497,7.4804,2121152.0],["1997-03-17",7.4514,7.4949,7.3642,7.4949,1856286.0],["1997-03-18",7.5095,7.6402,7.4514,7.5676,2366670.0],["1997-03-19",7.553,7.6111,7.2625,7.3642,1911883.0],["1997-03-20",7.3497,7.4949,7.2625,7.2771,3555120.0],["1997-03-21",7.2625,7.3642,7.2335,7.3061,3174833.0],["1997-03-24",7.3206,7.3497,7.2625,7.2916,2222784.0],["1997-03-25",7.3206,7.4078,7.219,7.2625,2131382.0],["1997-03-26",7.2771,7.3787,7.248,7.2771,1797575.0],["1997-03-27",7.2916,7.2916,6.8849,6.943,2637540.0],["1997-03-31",6.9575,7.1028,6.943,7.0592,3506861.0],["1997-04-01",7.0156,7.0592,6.9285,7.0156,2593062.0],["1997-04-02",6.9866,7.0156,6.8123,6.8268,2308626.0],["1997-04-03",6.8558,6.9285,6.8123,6.8994,2405143.0],["1997-04-04",6.8268,6.9285,6.8268,6.9285,2873496.0],["1997-04-07",7.0592,7.1754,7.0156,7.1318,4514286.0],["1997-04-08",7.1453,7.1748,7.0424,7.1012,3634290.0],["1997-04-09",7.1159,7.1306,6.9983,7.0277,1841830.0],["1997-04-10",7.013,7.1159,6.9983,7.0424,1939904.0],["1997-04-11",6.9983,7.0424,6.8219,6.8219,1665920.0],["1997-04-14",6.7484,6.7925,6.6749,6.7778,2949775.0],["1997-04-15",6.8513,6.9101,6.8219,6.8807,2049097.0],["1997-04-16",6.866,6.9836,6.8366,6.9836,1973707.0],["1997-04-17",6.9542,7.16,6.9395,7.1012,2877499.0],["1997-04-18",7.0865,7.1159,6.9983,7.0277,3448817.0],["1997-04-21",7.0571,7.0571,6.9395,6.9689,995638.0],["1997-04-22",6.9542,7.0424,6.8954,6.9836,1860734.0],["1997-04-23",7.0277,7.1012,6.9983,7.0277,1438193.0],["1997-04-24",7.0571,7.1012,6.8954,6.8954,2082678.0],["1997-04-25",6.9983,7.6599,6.9983,7.4982,6586957.0],["1997-04-28",7.5129,7.6158,7.4835,7.6158,2053100.0],["1997-04-29",7.7922,7.9246,7.7481,7.8952,3433250.0],["1997-04-30",7.8952,7.9834,7.8364,7.9687,3567351.0],["1997-05-01",7.9687,7.9687,7.8658,7.9246,1660805.0],["1997-05-02",7.9834,8.0275,7.9393,7.9687,1896761.0],["1997-05-05",7.9687,8.1598,7.9687,8.1304,2871939.0],["1997-05-06",8.0716,8.1745,8.0569,8.1304,1888087.0],["1997-05-07",8.0716,8.1157,8.0569,8.0716,2179863.0],["1997-05-08",7.9834,8.2627,7.9834,8.1745,3303152.0],["1997-05-09",8.2186,8.2333,8.0569,8.101,1661250.0],["1997-05-12",8.0863,8.1598,8.0569,8.1598,1889644.0],["1997-05-13",8.0569,8.101,8.0275,8.0422,1356132.0],["1997-05-14",8.101,8.1304,7.9393,7.9834,1261171.0],["1997-05-15",7.9981,8.1451,7.9687,8.101,1658581.0],["1997-05-16",8.1157,8.1598,8.0569,8.101,2535241.0],["1997-05-19",8.101,8.1304,8.0863,8.101,716984.0],["1997-05-20",8.0422,8.101,7.954,8.101,1290082.0],["1997-05-21",8.101,8.1451,8.0716,8.0863,2022188.0],["1997-05-22",8.0863,8.101,7.9246,7.9687,1150644.0],["1997-05-23",7.9981,8.1157,7.9981,8.101,1497349.0],["1997-05-27",7.9981,8.1745,7.9981,8.0716,2228343.0],["1997-05-28",8.0863,8.1304,8.0275,8.0716,1099049.0],["1997-05-29",8.0275,8.0716,7.9834,8.0716,777474.0],["1997-05-30",8.0422,8.2627,8.0275,8.2333,1701947.0],["1997-06-02",8.3509,8.4833,8.2774,8.3656,2811449.0],["1997-06-03",8.3215,8.5862,8.2921,8.395,2968901.0],["1997-06-04",8.3362,8.395,8.3068,8.3803,1523591.0],["1997-06-05",8.395,8.4097,8.3215,8.3215,1757100.0],["1997-06-06",8.3215,8.6744,8.3215,8.6156,2060217.0],["1997-06-09",8.6156,8.6156,8.3803,8.4244,2654664.0],["1997-06-10",8.5274,8.6744,8.498,8.645,2307959.0],["1997-06-11",8.6303,8.7626,8.6303,8.7038,2329086.0],["1997-06-12",8.7185,8.9243,8.7185,8.8655,2655331.0],["1997-06-13",8.8949,9.1449,8.8949,9.086,2327307.0],["1997-06-16",9.1155,9.1596,9.0713,9.1008,2043315.0],["1997-06-17",9.0567,9.2037,9.0125,9.1449,2147838.0],["1997-06-18",9.1008,9.1302,9.0566,9.0714,1716403.0],["1997-06-19",9.0272,9.0272,8.9096,9.0125,1794906.0],["1997-06-20",9.0125,9.1155,8.9537,8.9978,2468747.0],["1997-06-23",8.939,8.9684,8.7773,8.792,1425962.0],["1997-06-24",8.792,8.8214,8.6817,8.8214,2307737.0],["1997-06-25",8.8141,8.8876,8.5862,8.6744,1734194.0],["1997-06-26",8.6744,8.6744,8.5568,8.6082,1444643.0],["1997-06-27",8.6597,8.7038,8.645,8.6891,1685491.0],["1997-06-30",8.7332,8.939,8.6229,8.9243,1371032.0],["1997-07-01",8.9537,8.9611,8.6817,8.6964,1478446.0],["1997-07-02",8.7332,8.792,8.6891,8.7846,1032777.0],["1997-07-03",8.8508,8.939,8.8361,8.8876,863761.0],["1997-07-07",8.917,8.9831,8.8655,8.8949,1551612.0],["1997-07-08",8.8655,8.8802,8.6376,8.6817,1733527.0],["1997-07-09",8.6744,8.6891,8.3803,8.4244,3052074.0],["1997-07-10",8.4097,8.7332,8.395,8.6156,1729524.0],["1997-07-11",8.4686,8.4833,8.3803,8.4024,1700391.0],["1997-07-14",8.395,8.4097,8.101,8.2039,2165852.0],["1997-07-15",8.2774,8.5053,8.1598,8.4833,3016492.0],["1997-07-16",8.5568,8.5568,8.3362,8.4171,2469414.0],["1997-07-17",8.3656,8.3656,7.9981,8.123,2136719.0],["1997-07-18",8.101,8.2921,8.0275,8.248,4044154.0],["1997-07-21",8.2921,8.4686,8.2554,8.4097,3403228.0],["1997-07-22",8.4686,8.7479,8.4465,8.7258,2668008.0],["1997-07-23",8.8141,8.8141,8.4686,8.5053,2174303.0],["1997-07-24",8.52,8.5421,8.3215,8.3509,1936124.0],["1997-07-25",8.4392,8.5053,8.2627,8.2627,1235819.0],["1997-07-28",8.2774,8.4612,8.2627,8.4171,1935901.0],["1997-07-29",8.4171,8.5862,8.3583,8.4538,2269263.0],["1997-07-30",8.4686,8.5421,8.4612,8.5053,1471107.0],["1997-07-31",8.5494,8.5641,8.4465,8.5347,1054794.0],["1997-08-01",8.5347,8.5347,8.373,8.4391,1415510.0],["1997-08-04",8.5127,8.7258,8.5127,8.7185,1233817.0],["1997-08-05",8.7626,8.7626,8.5641,8.5788,1124624.0],["1997-08-06",8.5788,8.9004,8.5715,8.8582,1756878.0],["1997-08-07",8.9243,8.9243,8.6744,8.6817,1869407.0],["1997-08-08",8.6744,8.6891,8.4906,8.6082,1584303.0],["1997-08-11",8.6303,8.9317,8.5641,8.9096,1602984.0],["1997-08-12",8.9096,9.0125,8.8582,8.8949,2756296.0],["1997-08-13",8.9684,8.9684,8.6817,8.7846,1723964.0],["1997-08-14",8.7847,8.9611,8.7847,8.9317,2216557.0],["1997-08-15",8.9096,8.917,8.7405,8.8729,2773643.0],["1997-08-18",8.8508,8.9317,8.5274,8.7846,3844671.0],["1997-08-19",8.7773,8.792,8.6376,8.7038,2823236.0],["1997-08-20",8.6744,8.792,8.6229,8.792,2863933.0],["1997-08-21",8.8214,8.939,8.77,8.8582,3375651.0],["1997-08-22",8.7626,8.77,8.4686,8.5568,4388636.0],["1997-08-25",8.6891,8.7552,8.6303,8.6744,2362222.0],["1997-08-26",8.5715,8.7185,8.5715,8.667,2103138.0],["1997-08-27",8.6523,8.8361,8.6523,8.8361,2469636.0],["1997-08-28",8.7479,8.8361,8.6082,8.6597,2702256.0],["1997-08-29",8.6082,8.6744,8.5053,8.5127,1549611.0],["1997-09-02",8.52,8.8067,8.52,8.645,2476308.0],["1997-09-03",8.7332,8.792,8.7038,8.7846,4767365.0],["1997-09-04",8.939,9.0787,8.8214,8.939,4254980.0],["1997-09-05",9.0199,9.1081,8.8508,8.939,2520119.0],["1997-09-08",8.9537,9.1008,8.9537,9.0199,2067556.0],["1997-09-09",9.0272,9.2698,9.0052,9.1816,3254449.0],["1997-09-10",9.1155,9.2625,9.0714,9.1081,2867269.0],["1997-09-11",9.1081,9.2331,9.0861,9.1155,2792991.0],["1997-09-12",9.1449,9.3801,9.0861,9.3139,2404031.0],["1997-09-15",9.2992,9.3286,9.0272,9.0419,3067642.0],["1997-09-16",9.1375,9.608,9.1302,9.3801,4360392.0],["1997-09-17",9.461,9.461,9.2992,9.2992,3147702.0],["1997-09-18",9.4389,9.5859,9.3654,9.3948,4053495.0],["1997-09-19",9.3139,9.4904,9.2625,9.2625,7650201.0],["1997-09-22",9.2992,9.4169,9.2551,9.2625,4785824.0],["1997-09-23",9.2772,9.3727,9.2331,9.336,3338735.0],["1997-09-24",9.3507,9.461,9.3213,9.3213,3015603.0],["1997-09-25",9.3066,9.3139,9.1228,9.1228,1944352.0],["1997-09-26",9.1302,9.3433,9.1302,9.3433,2270597.0],["1997-09-29",9.3139,9.4022,9.2992,9.336,2231679.0],["1997-09-30",9.3433,9.5565,9.3433,9.461,3126130.0],["1997-10-01",9.5124,9.6594,9.483,9.5712,2645102.0],["1997-10-02",9.5271,9.6227,9.5124,9.5786,2448509.0],["1997-10-03",9.7918,9.7918,9.5712,9.5933,2927536.0],["1997-10-06",9.6888,9.7771,9.6227,9.7477,1739086.0],["1997-10-07",9.7624,9.9829,9.7624,9.9535,4497829.0],["1997-10-08",9.941,10.0226,9.7927,9.9114,2883726.0],["1997-10-09",9.7778,9.7927,9.5923,9.5923,2196764.0],["1997-10-10",9.4959,9.5849,9.4588,9.5107,2437834.0],["1997-10-13",9.5404,9.674,9.5404,9.6294,1447756.0],["1997-10-14",9.6369,9.6443,9.4959,9.5256,1821815.0],["1997-10-15",9.5553,9.7852,9.5553,9.674,3442146.0],["1997-10-16",9.7927,9.8075,9.533,9.5478,2454291.0],["1997-10-17",9.4959,9.6146,9.3846,9.6146,2256587.0],["1997-10-20",9.5701,9.8223,9.4366,9.7259,2125155.0],["1997-10-21",9.6591,9.8372,9.6369,9.7778,1828709.0],["1997-10-22",9.852,10.1191,9.7927,9.9855,5269966.0],["1997-10-23",9.7927,10.0301,9.7778,9.7927,4562100.0],["1997-10-24",9.9707,9.9707,9.5923,9.7333,4586785.0],["1997-10-27",9.6517,9.9336,9.3846,9.392,4361059.0],["1997-10-28",8.9024,9.7333,8.8727,9.6146,6726173.0],["1997-10-29",9.6294,9.7259,9.3846,9.4662,3975881.0],["1997-10-30",9.4366,9.5404,9.3698,9.3772,2408701.0],["1997-10-31",9.5553,9.5849,9.4291,9.4959,2345320.0],["1997-11-03",9.5849,9.6517,9.5404,9.6517,2473417.0],["1997-11-04",9.674,9.7259,9.4959,9.6294,3105670.0],["1997-11-05",9.6294,9.8668,9.5553,9.7259,2225008.0],["1997-11-06",9.6294,9.6665,9.4662,9.5107,2213221.0],["1997-11-07",9.3772,9.8001,9.3104,9.7333,2740507.0],["1997-11-10",9.7407,9.8223,9.622,9.6294,2766081.0],["1997-11-11",9.7778,9.9262,9.7036,9.9039,1783564.0],["1997-11-12",9.8075,9.9707,9.8001,9.8149,2785207.0],["1997-11-13",9.8372,10.1933,9.7036,9.7481,5157659.0],["1997-11-14",9.763,10.0597,9.7556,9.8965,3669873.0],["1997-11-17",9.9633,10.0671,9.9114,10.0226,2587725.0],["1997-11-18",9.9707,10.3268,9.9707,10.2452,4112650.0],["1997-11-19",10.1784,10.4752,10.1636,10.2823,3829548.0],["1997-11-20",10.3194,10.3639,10.171,10.171,3610272.0],["1997-11-21",10.26,10.4158,10.2229,10.2897,3936518.0],["1997-11-24",10.2749,10.2749,10.0375,10.0375,2375565.0],["1997-11-25",10.2526,10.3713,10.2229,10.2897,3320054.0],["1997-11-26",10.3787,10.5716,10.3342,10.4826,3622504.0],["1997-11-28",10.5048,10.6606,10.4677,10.5939,964281.0],["1997-12-01",10.5345,10.6532,10.4158,10.579,4144230.0],["1997-12-02",10.5568,10.579,10.4678,10.5271,3399002.0],["1997-12-03",10.5642,10.7645,10.5345,10.6235,4015911.0],["1997-12-04",10.7126,10.8313,10.6606,10.6681,6047440.0],["1997-12-05",10.5939,10.7126,10.579,10.6458,3397668.0],["1997-12-08",10.6681,10.7274,10.6458,10.6755,2399583.0],["1997-12-09",10.6532,10.72,10.6161,10.6384,1928340.0],["1997-12-10",10.631,10.7719,10.5939,10.7571,3088324.0],["1997-12-11",10.7571,10.8609,10.579,10.5864,3952975.0],["1997-12-12",10.6013,10.6829,10.5345,10.6235,2031973.0],["1997-12-15",10.6235,10.8906,10.6087,10.7348,2515893.0],["1997-12-16",10.7497,10.8461,10.6532,10.6532,1828265.0],["1997-12-17",10.72,10.8164,10.631,10.6755,2767638.0],["1997-12-18",10.7052,10.7571,10.6013,10.6532,3255339.0],["1997-12-19",10.5642,10.7942,10.4752,10.7348,5378269.0],["1997-12-22",10.72,10.7422,10.5939,10.6903,2690914.0],["1997-12-23",10.7126,10.7126,10.5716,10.5864,1709509.0],["1997-12-24",10.5939,10.6087,10.5345,10.5494,1173105.0],["1997-12-26",10.5939,10.6161,10.5197,10.5197,504157.0],["1997-12-29",10.5271,10.7497,10.4826,10.6977,2575938.0],["1997-12-30",10.7422,10.809,10.7126,10.8016,1563843.0],["1997-12-31",10.7274,10.809,10.6903,10.8016,3501079.0],["1998-01-02",10.9796,11.0242,10.7942,10.7942,3931403.0],["1998-01-05",10.7274,10.7793,10.4307,10.4678,3628953.0],["1998-01-06",10.4752,10.7793,10.4752,10.72,4532522.0],["1998-01-07",10.7224,10.7299,10.5727,10.5952,3831772.0],["1998-01-08",10.5952,10.6476,10.4306,10.4455,4006348.0],["1998-01-09",10.4081,10.655,10.2959,10.3632,3837777.0],["1998-01-12",10.1462,10.5652,10.1462,10.5503,3846895.0],["1998-01-13",10.5952,10.7299,10.4231,10.6925,2879055.0],["1998-01-14",10.6999,10.7074,10.5129,10.6925,1883417.0],["1998-01-15",10.7074,10.7448,10.6476,10.655,1697277.0],["1998-01-16",10.7299,10.7822,10.655,10.67,2598845.0],["1998-01-20",10.685,10.8795,10.655,10.8496,2259923.0],["1998-01-21",10.7748,10.8421,10.7224,10.7972,2703812.0],["1998-01-22",10.7598,10.9244,10.7299,10.8945,3152595.0],["1998-01-23",10.8945,10.9843,10.8421,10.8945,3714795.0],["1998-01-26",10.8945,10.9543,10.8645,10.8645,2131826.0],["1998-01-27",10.887,11.1414,10.887,10.9693,4895906.0],["1998-01-28",11.0441,11.1788,10.9768,10.9843,3442813.0],["1998-01-29",10.9543,11.1788,10.9543,11.0292,3867132.0],["1998-01-30",11.119,11.1414,11.0516,11.0815,3089436.0],["1998-02-02",11.1788,11.2312,11.104,11.119,3696337.0],["1998-02-03",11.1264,11.2237,11.119,11.1938,2675124.0],["1998-02-04",11.2087,11.2312,11.0366,11.0441,3135026.0],["1998-02-05",11.0217,11.0815,10.8945,10.8945,3723691.0],["1998-02-06",10.9094,11.0591,10.8945,10.8945,2996699.0],["1998-02-09",10.9394,10.9543,10.8421,10.8571,2469191.0],["1998-02-10",10.9169,10.9319,10.7523,10.7598,2701811.0],["1998-02-11",10.7598,10.8047,10.685,10.7972,2335980.0],["1998-02-12",10.7523,10.7523,10.4904,10.7074,4027697.0],["1998-02-13",10.6924,10.7373,10.5428,10.6401,2402697.0],["1998-02-17",10.7448,10.7673,10.6625,10.7373,2400028.0],["1998-02-18",10.7673,10.8197,10.7149,10.7822,1889644.0],["1998-02-19",10.7149,10.7748,10.6027,10.6027,2187869.0],["1998-02-20",10.655,10.6775,10.6176,10.655,3138362.0],["1998-02-23",10.7299,10.7299,10.6251,10.6775,3182395.0],["1998-02-24",10.67,10.6775,10.5129,10.6027,3258897.0],["1998-02-25",10.6775,10.6775,10.5652,10.6401,2485648.0],["1998-02-26",10.6251,10.685,10.5652,10.6775,2356662.0],["1998-02-27",10.655,10.7579,10.6476,10.7448,1498906.0],["1998-03-02",10.7299,11.089,10.7224,11.0516,3717242.0],["1998-03-03",11.0516,11.2237,11.0516,11.1489,4363061.0],["1998-03-04",11.089,11.1339,10.9469,11.0067,2738060.0],["1998-03-05",10.8945,11.0666,10.8945,11.0441,2219226.0],["1998-03-06",11.1638,11.5529,11.1339,11.4108,3601154.0],["1998-03-09",11.321,11.3883,11.2536,11.2536,2459406.0],["1998-03-10",11.2836,11.3285,11.2162,11.2237,2005732.0],["1998-03-11",11.1638,11.5006,11.1638,11.4482,2043760.0],["1998-03-12",11.3734,11.5305,11.3135,11.3734,1943018.0],["1998-03-13",11.3883,11.5978,11.3883,11.5305,2258588.0],["1998-03-16",11.5829,11.957,11.5829,11.8223,2370895.0],["1998-03-17",11.8522,11.9271,11.7699,11.8373,2752516.0],["1998-03-18",11.8373,11.9944,11.8373,11.972,3277133.0],["1998-03-19",11.942,12.4209,11.9196,12.3311,4184705.0],["1998-03-20",12.4209,12.6903,12.391,12.5107,6298295.0],["1998-03-23",12.5107,12.5406,12.3461,12.4359,3745263.0],["1998-03-24",12.4508,12.6005,12.391,12.5481,2902406.0],["1998-03-25",12.5481,12.6454,12.2787,12.3835,2802553.0],["1998-03-26",12.2413,12.4059,12.2189,12.2189,2597955.0],["1998-03-27",12.1815,12.2189,12.0019,12.0917,2422490.0],["1998-03-30",12.1366,12.3236,12.1066,12.1441,1993945.0],["1998-03-31",12.159,12.5406,12.144,12.2413,2459851.0],["1998-04-01",12.2563,12.2638,12.0917,12.1366,2410258.0],["1998-04-02",12.1665,12.2413,12.0992,12.1964,2975795.0],["1998-04-03",12.3311,12.361,12.1815,12.2488,2299063.0],["1998-04-06",12.2862,12.3012,12.0318,12.0842,2575938.0],["1998-04-07",12.2299,12.2902,11.9283,12.1092,3656529.0],["1998-04-08",12.1092,12.1318,11.589,11.589,5013550.0],["1998-04-09",11.7322,11.8453,11.5663,11.6945,3797079.0],["1998-04-13",11.6945,11.6945,11.2647,11.3552,3765055.0],["1998-04-14",11.4306,11.5437,11.3477,11.3628,3626507.0],["1998-04-15",11.3552,11.4608,11.129,11.1366,4248530.0],["1998-04-16",11.0838,11.1893,11.0385,11.1592,4542752.0],["1998-04-17",11.1667,11.6719,11.0762,11.5739,4694644.0],["1998-04-20",11.5814,11.6493,11.4306,11.5437,3137027.0],["1998-04-21",11.4608,11.6568,11.3703,11.6116,2382015.0],["1998-04-22",11.5814,11.8755,11.5814,11.7925,2611521.0],["1998-04-23",11.6116,11.7322,11.2798,11.4155,3471501.0],["1998-04-24",11.1441,11.3552,11.129,11.227,4104644.0],["1998-04-27",11.0461,11.129,10.9782,11.0687,3225761.0],["1998-04-28",11.2044,11.2044,10.9858,11.0461,2336870.0],["1998-04-29",11.0762,11.1893,11.031,11.1215,2602403.0],["1998-04-30",11.2044,11.5211,11.1667,11.2874,3028501.0],["1998-05-01",11.4306,11.7624,11.3477,11.7322,3937852.0],["1998-05-04",11.9132,12.0866,11.8076,11.9584,3654305.0],["1998-05-05",11.9433,11.9961,11.8227,11.9509,2689802.0],["1998-05-06",11.8981,11.9207,11.6417,11.6417,2391133.0],["1998-05-07",11.604,11.604,11.3477,11.4759,2314186.0],["1998-05-08",11.4532,11.6342,11.3552,11.4005,2273044.0],["1998-05-11",11.491,11.6267,11.1441,11.2421,3489070.0],["1998-05-12",11.2195,11.3477,11.1893,11.3251,1953692.0],["1998-05-13",11.2949,11.3326,11.0687,11.1215,3635402.0],["1998-05-14",11.0084,11.1743,10.8877,10.9933,3608271.0],["1998-05-15",10.9933,11.031,10.9707,11.0008,4022138.0],["1998-05-18",11.0235,11.0461,10.7822,10.9179,4424440.0],["1998-05-19",10.9179,10.9631,10.835,10.835,3211973.0],["1998-05-20",10.8877,11.1441,10.8576,11.129,2863710.0],["1998-05-21",11.1743,11.2949,11.129,11.1818,2684909.0],["1998-05-22",11.2044,11.2798,11.1969,11.2195,1509803.0],["1998-05-26",11.2497,11.2572,11.0159,11.0386,2208328.0],["1998-05-27",10.9933,11.0612,10.8953,10.9481,2222339.0],["1998-05-28",10.9631,11.0687,10.9556,10.9933,1957473.0],["1998-05-29",11.0385,11.1441,10.9481,11.0536,1995057.0],["1998-06-01",11.2195,11.4155,11.1215,11.4155,3484400.0],["1998-06-02",11.4155,11.4532,11.3175,11.4155,2298841.0],["1998-06-03",11.4759,11.5362,11.4457,11.4683,2537687.0],["1998-06-04",11.4608,11.5211,11.2949,11.4683,1549388.0],["1998-06-05",11.4759,11.7624,11.4683,11.6794,2175192.0],["1998-06-08",11.6719,11.7247,11.4156,11.4306,2119817.0],["1998-06-09",11.4608,11.6719,11.4532,11.6417,1654578.0],["1998-06-10",11.6116,11.7548,11.5588,11.5965,1455762.0],["1998-06-11",11.5513,11.5739,11.4155,11.4759,1433523.0],["1998-06-12",11.4759,11.5663,11.408,11.4985,1701947.0],["1998-06-15",11.5211,11.6342,11.4005,11.4608,2005064.0],["1998-06-16",11.4909,11.5513,11.2723,11.408,3313605.0],["1998-06-17",11.4608,11.6267,11.4457,11.4834,2151174.0],["1998-06-18",11.4608,11.589,11.4608,11.5287,1586972.0],["1998-06-19",11.5588,11.7548,11.5437,11.7096,2837691.0],["1998-06-22",11.6945,11.7925,11.5814,11.5814,1849392.0],["1998-06-23",11.7021,11.8755,11.6945,11.8679,1564066.0],["1998-06-24",11.5513,11.5513,11.129,11.1592,8480159.0],["1998-06-25",11.2346,11.3024,10.8576,11.0687,7208535.0],["1998-06-26",11.0838,11.1064,10.8576,10.9933,3212640.0],["1998-06-29",11.0913,11.1818,10.9707,11.0159,2390688.0],["1998-06-30",11.2798,11.31,10.9179,11.0084,2813339.0],["1998-07-01",11.0989,11.2497,10.9933,11.2044,2151063.0],["1998-07-02",11.1743,11.2949,11.1139,11.2195,1561175.0],["1998-07-06",11.2346,11.4306,11.2346,11.3552,2038312.0],["1998-07-07",11.3552,11.4608,11.2798,11.31,2332978.0],["1998-07-08",11.4341,11.4797,11.3276,11.4036,1495014.0],["1998-07-09",11.4036,11.4645,11.2972,11.3276,1963478.0],["1998-07-10",11.2972,11.4341,11.2212,11.2972,1686936.0],["1998-07-13",11.2972,11.4797,11.2972,11.4341,2172301.0],["1998-07-14",11.4036,11.4189,11.1148,11.1756,1588751.0],["1998-07-15",10.9779,11.0387,10.7802,10.9019,3484956.0],["1998-07-16",10.8867,11.0691,10.8563,11.0083,3335621.0],["1998-07-17",11.0539,11.0539,10.9019,10.9627,2793880.0],["1998-07-20",11.0083,11.0996,10.9019,11.0539,2260924.0],["1998-07-21",11.0691,11.0995,10.6586,10.7802,2944883.0],["1998-07-22",10.8107,11.1452,10.6434,11.1452,3833551.0],["1998-07-23",11.0691,11.1756,10.6434,10.7042,3526320.0],["1998-07-24",10.7346,11.1908,10.7194,10.9931,3514089.0],["1998-07-27",10.9931,11.206,10.8867,10.9475,2914638.0],["1998-07-28",10.9171,10.9171,10.4761,10.7802,6470202.0],["1998-07-29",10.9171,11.1452,10.8259,11.1452,4206276.0],["1998-07-30",11.1908,11.2516,11.1148,11.1756,2092797.0],["1998-07-31",11.13,11.2516,10.9627,11.0311,2227232.0],["1998-08-03",11.0691,11.4036,10.9779,11.3428,2215000.0],["1998-08-04",11.4037,11.4037,10.6434,10.7042,3662867.0],["1998-08-05",10.6586,10.7498,10.2025,10.4305,3894486.0],["1998-08-06",10.3697,10.6434,10.3697,10.537,2667785.0],["1998-08-07",10.5826,10.5826,10.1721,10.2481,2813117.0],["1998-08-10",10.2329,10.4001,10.02,10.02,2744065.0],["1998-08-11",9.944,10.1873,9.8375,10.1568,2819344.0],["1998-08-12",10.1568,10.2177,9.9896,10.096,2104139.0],["1998-08-13",10.1416,10.4914,10.1416,10.4457,2806668.0],["1998-08-14",10.4001,10.4305,9.9744,10.0048,2537354.0],["1998-08-17",9.9896,10.4153,9.9288,10.3697,2181419.0],["1998-08-18",10.3393,10.5218,10.2481,10.5218,2360999.0],["1998-08-19",10.5218,10.5978,10.4457,10.5218,2413260.0],["1998-08-20",10.537,10.7042,10.3697,10.6282,2210441.0],["1998-08-21",10.5674,10.5826,10.096,10.5218,3518981.0],["1998-08-24",10.6738,10.7955,10.5826,10.6434,1904878.0],["1998-08-25",10.8259,10.9779,10.4153,10.4762,2391133.0],["1998-08-26",10.2785,10.613,10.2633,10.4609,2181864.0],["1998-08-27",10.2785,10.689,10.2785,10.5066,3162936.0],["1998-08-28",10.4762,11.1908,10.3393,10.9931,3271128.0],["1998-08-31",10.9171,11.2212,10.5674,10.7346,4274772.0],["1998-09-01",10.7346,10.7346,9.9896,10.5674,3514534.0],["1998-09-02",10.2481,10.5522,10.1112,10.1264,3097998.0],["1998-09-03",10.0656,10.3393,9.8832,10.1873,3414125.0],["1998-09-04",10.3089,10.3241,9.9744,10.2481,2382682.0],["1998-09-08",10.3393,10.7042,10.1416,10.7042,2967344.0],["1998-09-09",10.7042,10.7346,10.4914,10.613,1920779.0],["1998-09-10",10.4914,10.5826,10.3393,10.4457,2400918.0],["1998-09-11",10.3393,10.8411,10.3089,10.8411,2529125.0],["1998-09-14",10.9779,11.1148,10.9475,11.1148,1970038.0],["1998-09-15",11.0387,11.1148,10.9019,10.9779,1922113.0],["1998-09-16",10.9475,10.9627,10.5826,10.7955,2505774.0],["1998-09-17",10.4609,10.5978,10.4153,10.4609,1698723.0],["1998-09-18",10.6434,11.0691,10.5522,11.0083,3431026.0],["1998-09-21",10.7954,11.0995,10.537,10.9019,2154733.0],["1998-09-22",10.9019,11.2212,10.8867,11.1604,1754431.0],["1998-09-23",11.282,11.3732,11.1148,11.358,2817009.0],["1998-09-24",11.3428,11.4949,11.2212,11.4341,2504329.0],["1998-09-25",11.0691,11.7077,11.0691,11.4949,2951777.0],["1998-09-28",11.7382,11.7534,11.5557,11.5861,2808780.0],["1998-09-29",11.6469,12.2703,11.6013,12.0727,4546977.0],["1998-09-30",11.9206,12.1791,11.7077,11.7838,4618364.0],["1998-10-01",11.7381,12.027,11.7381,11.799,3707568.0],["1998-10-02",11.9814,12.6961,11.9814,12.4984,5708740.0],["1998-10-05",12.4376,12.8937,12.3007,12.8937,6079908.0],["1998-10-06",12.8329,12.8329,12.544,12.6504,3962204.0],["1998-10-07",12.561,12.7448,12.1474,12.4997,4962846.0],["1998-10-08",12.2546,12.6529,12.224,12.6529,4360170.0],["1998-10-09",12.4997,12.5303,12.178,12.1933,2342652.0],["1998-10-12",12.2393,12.2393,11.7032,11.8563,2231346.0],["1998-10-13",12.0095,12.1014,11.7798,12.0708,3085433.0],["1998-10-14",11.7644,12.3159,11.7644,12.2699,3534882.0],["1998-10-15",12.1933,12.852,12.0861,12.561,3100222.0],["1998-10-16",12.7295,12.7295,12.0861,12.1397,3144922.0],["1998-10-19",12.1014,12.1933,11.9329,12.1474,1652132.0],["1998-10-20",12.1474,12.3619,12.0555,12.1014,1908102.0],["1998-10-21",12.2546,12.4997,12.0861,12.2699,1709509.0],["1998-10-22",12.1627,12.5763,12.1321,12.515,2365558.0],["1998-10-23",12.5763,12.7908,12.3772,12.6223,2007177.0],["1998-10-26",12.6529,12.8674,12.5916,12.7295,1477000.0],["1998-10-27",12.9286,12.9746,12.6989,12.8367,2444061.0],["1998-10-28",12.9286,12.9593,12.3772,12.4078,1812809.0],["1998-10-29",12.561,12.8674,12.3925,12.8674,2193206.0],["1998-10-30",12.9899,13.1124,12.8827,13.0359,2536687.0],["1998-11-02",13.235,13.3729,13.0205,13.2809,3123461.0],["1998-11-03",13.3729,13.5567,13.2963,13.5107,2508110.0],["1998-11-04",13.5873,13.7711,13.4494,13.572,3194960.0],["1998-11-05",13.4494,13.6639,13.3422,13.6639,1944686.0],["1998-11-06",13.6026,13.6486,13.4801,13.6333,2081010.0],["1998-11-09",13.6026,13.6333,13.4035,13.6026,2520675.0],["1998-11-10",13.5107,13.8324,13.5107,13.6945,2684242.0],["1998-11-11",13.572,13.618,13.4341,13.4648,1807582.0],["1998-11-12",13.4954,13.526,13.189,13.2197,1373478.0],["1998-11-13",13.2044,13.2656,13.0512,13.2044,1526037.0],["1998-11-16",13.2963,13.4494,13.2963,13.3882,1485785.0],["1998-11-17",13.4035,14.0009,13.3882,13.7252,2248803.0],["1998-11-18",13.6792,13.7405,13.4648,13.4954,1922558.0],["1998-11-19",13.4801,13.6486,13.4801,13.572,1295086.0],["1998-11-20",13.7711,13.955,13.6945,13.955,1882528.0],["1998-11-23",13.8937,14.1235,13.8171,14.0775,2236461.0],["1998-11-24",14.0009,14.1235,13.8477,14.0775,2190426.0],["1998-11-25",14.0928,14.4298,14.0315,14.3379,1763660.0],["1998-11-27",14.1847,14.2,13.9856,13.9856,528842.0],["1998-11-30",13.9243,13.9856,13.618,13.6333,2200434.0],["1998-12-01",13.4801,13.6486,13.4188,13.5414,2024301.0],["1998-12-02",13.4801,13.6792,13.4035,13.4495,1879525.0],["1998-12-03",13.5107,13.9549,13.4954,13.8171,3404562.0],["1998-12-04",13.8477,14.0009,13.7558,13.9243,2387908.0],["1998-12-07",13.9243,14.0469,13.7864,14.0315,1519366.0],["1998-12-08",13.5414,14.4145,13.5414,14.2154,1984827.0],["1998-12-09",14.0928,14.1694,13.5107,13.7558,2538799.0],["1998-12-10",13.7405,13.7865,13.618,13.7558,2079787.0],["1998-12-11",13.8171,13.8324,13.3422,13.4035,2383460.0],["1998-12-14",13.3269,13.3575,12.7601,13.1124,3116901.0],["1998-12-15",13.0512,13.2809,12.9899,13.2656,2075562.0],["1998-12-16",13.1737,13.3422,13.0818,13.2503,1867072.0],["1998-12-17",13.3882,13.8018,13.3269,13.6792,2094799.0],["1998-12-18",13.5414,13.955,13.5414,13.909,2877499.0],["1998-12-21",13.8477,14.4298,13.7252,14.3685,2485759.0],["1998-12-22",14.3379,14.3379,13.9856,14.0315,2701033.0],["1998-12-23",13.9703,14.1235,13.6486,14.1081,2085013.0],["1998-12-24",14.1388,14.2613,14.1081,14.1694,663388.0],["1998-12-28",14.2154,14.3839,14.1541,14.2919,1423182.0],["1998-12-29",14.2766,14.6596,14.2307,14.6443,1831712.0],["1998-12-30",14.7055,14.9966,14.0928,14.0928,2483424.0],["1998-12-31",14.1541,14.2,12.9899,13.235,4547200.0],["1999-01-04",13.4801,13.4801,12.5457,12.7295,10274620.0],["1999-01-05",12.8061,13.4801,12.7908,13.4801,8353286.0],["1999-01-06",13.9145,14.2847,13.7911,13.7911,6194550.0],["1999-01-07",14.0071,14.0688,13.6368,13.8219,3066975.0],["1999-01-08",13.9145,13.9916,13.6368,13.9762,4365174.0],["1999-01-11",13.8219,13.8374,13.2512,13.5597,3652526.0],["1999-01-12",13.5597,13.7602,13.174,13.2666,2725495.0],["1999-01-13",12.6495,13.6214,12.6187,13.5597,4336263.0],["1999-01-14",13.6677,13.6677,13.1432,13.282,3522651.0],["1999-01-15",13.3437,13.39,12.7112,13.1123,6648225.0],["1999-01-19",14.1613,14.4236,13.7911,14.2847,9008223.0],["1999-01-20",14.3156,14.331,13.9299,14.1922,7174621.0],["1999-01-21",14.3618,14.3927,14.223,14.3927,3921173.0],["1999-01-22",14.3773,14.547,14.1305,14.4853,3136916.0],["1999-01-25",14.3773,14.4698,13.3129,13.4363,4135890.0],["1999-01-26",13.9453,13.9453,13.5751,13.7139,4453685.0],["1999-01-27",13.7911,14.007,13.7602,13.7602,3766390.0],["1999-01-28",14.3464,14.7012,14.2384,14.5161,5236051.0],["1999-01-29",14.5778,14.8092,14.1613,14.8092,4766587.0],["1999-02-01",14.7167,14.7321,14.3156,14.6858,5929907.0],["1999-02-02",14.6549,14.8092,14.3927,14.8092,3454822.0],["1999-02-03",14.6241,14.7938,14.5007,14.7938,3432917.0],["1999-02-04",14.9172,14.9172,14.5624,14.7321,3603156.0],["1999-02-05",14.7166,14.7166,14.3156,14.3618,2672567.0],["1999-02-08",14.3156,14.5161,14.0996,14.5161,2182086.0],["1999-02-09",14.439,14.4853,14.1922,14.3773,3042067.0],["1999-02-10",14.223,14.3927,14.2076,14.3001,1937013.0],["1999-02-11",14.1613,14.3001,14.1613,14.3001,2570267.0],["1999-02-12",14.2539,14.3156,14.1459,14.2693,3095552.0],["1999-02-16",14.1922,14.439,14.1767,14.2847,2500215.0],["1999-02-17",14.1613,14.4236,14.1305,14.1459,2412371.0],["1999-02-18",14.1305,14.4853,14.0225,14.4236,2073783.0],["1999-02-19",14.4236,14.5315,14.1305,14.1767,2501327.0],["1999-02-22",14.1922,14.8555,14.1459,14.8246,3259897.0],["1999-02-23",14.8555,14.8555,13.8836,14.115,6207226.0],["1999-02-24",14.115,14.6858,14.0996,14.4544,3073869.0],["1999-02-25",14.4235,14.439,13.8219,14.2384,3003371.0],["1999-02-26",14.2847,14.3156,14.0379,14.223,2548140.0],["1999-03-01",14.0687,14.1459,13.7139,13.7756,1930230.0],["1999-03-02",13.7294,13.9762,13.4517,13.4517,3099221.0],["1999-03-03",13.5443,13.6368,13.4517,13.4826,2918530.0],["1999-03-04",13.5597,13.7757,13.4054,13.4826,2824014.0],["1999-03-05",13.8219,13.8528,13.498,13.6522,2767861.0],["1999-03-08",13.498,13.606,13.4054,13.4826,2227454.0],["1999-03-09",13.39,13.606,13.3283,13.4671,2541579.0],["1999-03-10",13.5134,13.5443,13.2049,13.3591,3335176.0],["1999-03-11",13.3746,13.606,13.3591,13.5905,2696140.0],["1999-03-12",13.7911,13.7911,13.4363,13.6214,2637651.0],["1999-03-15",13.4054,13.6985,13.4054,13.5288,2206772.0],["1999-03-16",13.5751,13.6368,13.4054,13.5905,2839025.0],["1999-03-17",13.6522,13.6522,13.3437,13.3591,1933455.0],["1999-03-18",13.3437,13.5443,13.3129,13.3746,2428828.0],["1999-03-19",13.2049,13.3746,13.0969,13.0969,3953864.0],["1999-03-22",13.0969,13.4209,13.0352,13.0815,1985160.0],["1999-03-23",13.0506,13.0815,12.4953,12.5878,4346715.0],["1999-03-24",12.5878,13.1278,12.5261,12.9426,3324168.0],["1999-03-25",12.8655,12.9581,12.665,12.8964,2406478.0],["1999-03-26",12.8964,12.8964,12.6804,12.6958,1942350.0],["1999-03-29",12.7112,13.0043,12.665,12.9272,2277492.0],["1999-03-30",12.8192,13.1277,12.7575,12.9889,3048183.0],["1999-03-31",13.0198,13.1123,12.6804,12.7575,2928648.0],["1999-04-01",12.6958,12.7884,12.5724,12.7729,3073646.0],["1999-04-05",12.7729,12.9272,12.6804,12.8038,2675347.0],["1999-04-06",12.5878,12.9889,12.5878,12.9889,2556257.0],["1999-04-07",13.1468,13.3644,13.0225,13.3644,3772617.0],["1999-04-08",13.4265,13.7684,13.3333,13.7218,4385633.0],["1999-04-09",13.7062,13.9083,13.613,13.8927,2562039.0],["1999-04-12",13.7684,13.986,13.6285,13.9549,1967814.0],["1999-04-13",13.7995,13.8927,13.6596,13.7373,2048653.0],["1999-04-14",13.8306,13.8306,13.613,13.7529,3063639.0],["1999-04-15",13.7373,14.2346,13.7218,14.188,3188399.0],["1999-04-16",14.2035,14.5454,14.1569,14.4522,2923311.0],["1999-04-19",14.4832,14.8562,14.39,14.4677,4765252.0],["1999-04-20",14.4677,14.4832,14.0637,14.1414,3070310.0],["1999-04-21",14.1258,14.5454,13.9083,14.5454,2871717.0],["1999-04-22",14.3589,14.4832,13.986,14.39,2704035.0],["1999-04-23",14.4988,14.8407,14.4522,14.763,2795326.0],["1999-04-26",14.7008,14.8717,14.1724,14.2812,4588564.0],["1999-04-27",14.3434,14.7319,14.1103,14.7008,2840804.0],["1999-04-28",14.7163,14.8717,14.2657,14.4677,2976462.0],["1999-04-29",14.6542,14.8562,14.592,14.6231,2616191.0],["1999-04-30",14.5609,14.6076,14.0015,14.3278,3940298.0],["1999-05-03",14.3589,14.9494,14.2812,14.9494,3900491.0],["1999-05-04",14.7319,14.9028,14.1569,14.2657,3987779.0],["1999-05-05",14.2501,14.5299,14.2346,14.5143,1945464.0],["1999-05-06",14.1414,14.39,13.8461,13.8927,2591172.0],["1999-05-07",14.1413,14.4832,14.1258,14.4677,3299594.0],["1999-05-10",14.2346,14.2657,13.5819,13.8461,4368732.0],["1999-05-11",14.017,14.4832,13.8306,14.4366,3126464.0],["1999-05-12",14.5765,14.5765,13.8772,14.1258,6631657.0],["1999-05-13",14.1258,14.5609,13.9549,14.5454,5326675.0],["1999-05-14",14.1724,14.2968,13.7684,13.9238,7140039.0],["1999-05-17",13.9549,14.5454,13.7373,14.5454,4607801.0],["1999-05-18",14.2968,14.4211,13.6752,13.8927,7093226.0],["1999-05-19",14.017,14.3434,13.986,14.2657,4502610.0],["1999-05-20",14.0792,14.3123,13.7218,13.7995,8278452.0],["1999-05-21",13.8927,13.986,13.7062,13.7995,2573381.0],["1999-05-24",13.8927,13.986,13.7684,13.815,2283718.0],["1999-05-25",14.017,14.1103,13.7218,13.7218,3377319.0],["1999-05-26",13.7995,13.9704,13.613,13.8772,2746400.0],["1999-05-27",13.6907,13.8306,13.4421,13.4421,2466300.0],["1999-05-28",13.4576,13.8616,13.4576,13.613,1944463.0],["1999-06-01",13.613,13.6596,13.4421,13.6441,1863402.0],["1999-06-02",13.7373,13.8616,13.4731,13.5819,1692385.0],["1999-06-03",13.613,13.613,13.3644,13.5198,1814699.0],["1999-06-04",13.6441,13.7062,13.4887,13.7062,2635650.0],["1999-06-07",13.815,13.8616,13.7218,13.7839,2040202.0],["1999-06-08",14.0481,14.3278,13.986,14.1569,4117876.0],["1999-06-09",14.2035,14.3278,14.0792,14.1724,1744313.0],["1999-06-10",14.0481,14.3434,13.9393,14.2501,2097245.0],["1999-06-11",14.3434,14.39,14.1569,14.2501,2327640.0],["1999-06-14",14.4211,15.1359,14.39,15.1359,5107955.0],["1999-06-15",14.9339,15.0582,14.7319,14.7785,3389551.0],["1999-06-16",15.0427,15.0427,14.8251,14.8562,2435944.0],["1999-06-17",14.8562,15.0893,14.7785,15.0737,2197543.0],["1999-06-18",15.0116,15.2291,15.0116,15.1514,3993561.0],["1999-06-21",15.167,15.3379,15.0271,15.1514,1890979.0],["1999-06-22",15.0893,15.1359,14.9494,14.965,1627669.0],["1999-06-23",14.9184,14.9961,14.8407,14.8562,2256587.0],["1999-06-24",14.5454,14.7163,14.4988,14.6697,2981466.0],["1999-06-25",14.6697,14.8873,14.6542,14.8873,2075673.0],["1999-06-28",14.9184,15.0738,14.6076,14.6076,3428135.0],["1999-06-29",14.5609,15.0271,14.5609,15.0271,3286251.0],["1999-06-30",15.0271,16.2548,14.8407,16.2548,6430061.0],["1999-07-01",15.6643,15.9129,15.6177,15.7575,4132443.0],["1999-07-02",15.6643,15.6643,15.4933,15.5399,1706062.0],["1999-07-06",15.571,15.7109,15.4001,15.5399,2222673.0],["1999-07-07",15.6053,15.9962,15.4958,15.9962,2762190.0],["1999-07-08",15.8242,15.8554,15.574,15.6209,2660446.0],["1999-07-09",15.5583,15.6678,15.402,15.6522,2427271.0],["1999-07-12",15.6678,15.7616,15.4489,15.746,2208328.0],["1999-07-13",15.746,15.7929,15.4645,15.574,2105028.0],["1999-07-14",15.7303,15.9649,15.6365,15.9493,2530793.0],["1999-07-15",16.0118,16.3871,15.9493,16.3871,3447483.0],["1999-07-16",16.4809,16.7467,16.4184,16.5904,3091549.0],["1999-07-19",16.4809,16.5903,16.434,16.5161,3204856.0],["1999-07-20",16.4653,16.6685,16.2776,16.3089,2259367.0],["1999-07-21",16.3558,16.6373,16.3558,16.3871,2774755.0],["1999-07-22",16.4183,16.4183,16.0118,16.3089,1711399.0],["1999-07-23",16.3714,16.5122,16.3402,16.3714,2380680.0],["1999-07-26",16.2307,16.3871,16.1682,16.1838,2089350.0],["1999-07-27",16.2307,16.2776,15.9805,16.09,2115926.0],["1999-07-28",16.0743,16.4653,16.0587,16.3089,2187869.0],["1999-07-29",16.1682,16.4809,16.1369,16.3245,2806000.0],["1999-07-30",16.3402,16.4809,15.918,16.0118,2994142.0],["1999-08-02",16.0743,16.3871,16.0118,16.262,3194070.0],["1999-08-03",16.2307,16.3558,15.9649,16.0118,2764414.0],["1999-08-04",16.2307,16.262,15.6209,15.6365,3047071.0],["1999-08-05",15.6365,16.1525,15.5583,16.1525,2403475.0],["1999-08-06",16.1369,16.1525,15.746,15.9962,2921309.0],["1999-08-09",15.918,16.0587,15.918,16.0118,2910635.0],["1999-08-10",16.0118,16.0274,15.7616,15.8085,3722801.0],["1999-08-11",15.8867,15.8867,15.402,15.4489,3140919.0],["1999-08-12",15.4645,15.6365,15.4176,15.5427,2682574.0],["1999-08-13",15.5583,16.1682,15.5583,16.0587,3590480.0],["1999-08-16",16.1056,16.1682,15.9805,16.1682,2546472.0],["1999-08-17",16.2307,16.3714,16.0587,16.3558,2608963.0],["1999-08-18",16.3558,16.3558,15.9805,16.1525,2738728.0],["1999-08-19",15.8867,15.9493,15.4333,15.574,2736504.0],["1999-08-20",15.6991,15.6991,15.1674,15.2769,2778090.0],["1999-08-23",15.3394,15.5427,15.2925,15.5427,2996922.0],["1999-08-24",15.5427,15.7303,15.3863,15.7303,3022385.0],["1999-08-25",15.7303,15.9805,15.6365,15.9805,3024053.0],["1999-08-26",16.0587,16.3558,16.0118,16.3402,4879672.0],["1999-08-27",16.262,16.262,15.6991,15.918,3872136.0],["1999-08-30",15.7616,15.8867,15.402,15.4802,1934233.0],["1999-08-31",15.4958,15.5271,15.1831,15.3394,3041956.0],["1999-09-01",15.3394,15.6522,15.0736,15.574,3102557.0],["1999-09-02",15.3863,15.4176,15.1518,15.4176,2086570.0],["1999-09-03",15.7929,16.0118,15.7303,15.9493,2950331.0],["1999-09-07",15.9649,16.0431,15.8711,16.0431,2338982.0],["1999-09-08",16.0118,16.1056,15.746,16.1056,2603737.0],["1999-09-09",16.09,16.09,15.6053,15.6522,2606517.0],["1999-09-10",15.7147,15.8085,15.5427,15.6365,1956027.0],["1999-09-13",15.6052,16.0743,15.6052,16.0743,1992166.0],["1999-09-14",16.0118,16.1369,15.8554,16.0587,1759880.0],["1999-09-15",16.2463,16.3245,15.7616,15.7929,2919530.0],["1999-09-16",15.746,16.0743,15.6834,16.0118,2824903.0],["1999-09-17",16.0743,16.262,16.0274,16.1369,3587033.0],["1999-09-20",16.0431,16.09,15.8085,15.918,1715402.0],["1999-09-21",15.918,16.2307,15.8554,16.1525,4382409.0],["1999-09-22",16.1682,16.8718,16.1682,16.7936,5595766.0],["1999-09-23",16.778,16.8562,16.2463,16.2933,5675271.0],["1999-09-24",16.262,16.3245,15.9023,16.1056,3261677.0],["1999-09-27",16.1682,16.5278,16.1213,16.4184,3045848.0],["1999-09-28",16.2933,16.8874,16.2933,16.7936,3283693.0],["1999-09-29",16.9187,17.0594,16.4496,16.4653,3703898.0],["1999-09-30",16.9813,17.0125,16.7467,16.8405,3983553.0],["1999-10-01",16.8405,16.8875,16.434,16.606,2602069.0],["1999-10-04",16.7936,17.3878,16.7154,17.3878,3085544.0],["1999-10-05",17.1376,17.3253,16.262,16.4027,4252756.0],["1999-10-06",16.5311,16.7827,16.5153,16.7827,3695114.0],["1999-10-07",16.6097,16.8614,16.4367,16.7198,2707815.0],["1999-10-08",16.7041,17.0501,16.594,16.8456,3130578.0],["1999-10-11",16.7041,16.8299,16.5468,16.5625,2856705.0],["1999-10-12",16.5311,16.5311,15.9963,16.1221,3818429.0],["1999-10-13",15.9805,16.2951,15.9019,16.2322,3412457.0],["1999-10-14",16.1693,16.2794,15.9334,15.9491,3268126.0],["1999-10-15",15.7289,16.0749,15.5716,16.0749,4670959.0],["1999-10-18",16.012,16.4839,15.839,16.4524,3867688.0],["1999-10-19",16.4839,16.5625,15.9019,16.0907,3421908.0],["1999-10-20",16.1693,16.1693,15.8704,16.0592,1797352.0],["1999-10-21",16.012,16.0277,15.7289,15.9648,2126267.0],["1999-10-22",15.9963,15.9963,15.7446,15.8547,2696585.0],["1999-10-25",15.839,15.8704,15.5716,15.8075,3025610.0],["1999-10-26",15.7446,15.8862,15.6188,15.6188,3557788.0],["1999-10-27",15.6345,15.839,15.6345,15.8233,5167666.0],["1999-10-28",16.0749,16.4839,15.9805,16.2637,4174697.0],["1999-10-29",16.3738,16.4681,16.1693,16.3423,3251002.0],["1999-11-01",16.4052,16.4367,16.2165,16.2165,4260317.0],["1999-11-02",16.185,16.3266,15.8547,15.8547,2669008.0],["1999-11-03",15.7918,16.0435,15.7446,15.9805,2965343.0],["1999-11-04",15.9963,16.0277,15.7603,15.7603,2207995.0],["1999-11-05",15.8075,15.9806,15.6817,15.6817,4172028.0],["1999-11-08",15.6974,16.2322,15.6974,16.2165,3440923.0],["1999-11-09",16.185,16.185,15.7289,15.8233,2853925.0],["1999-11-10",15.7918,16.0277,15.7446,16.012,2528347.0],["1999-11-11",16.1378,16.1378,15.839,15.9805,2714709.0],["1999-11-12",15.9491,16.0277,15.8233,15.8233,2531905.0],["1999-11-15",15.9176,15.9963,15.8075,15.9491,2036199.0],["1999-11-16",15.9805,16.3109,15.9491,16.2165,2261480.0],["1999-11-17",16.1536,16.4681,16.1378,16.4052,2599067.0],["1999-11-18",16.3423,16.3895,16.0907,16.1064,2016629.0],["1999-11-19",16.1536,16.3895,16.1378,16.3109,1781007.0],["1999-11-22",16.1378,16.1693,15.8547,16.0002,2267706.0],["1999-11-23",16.012,16.012,15.5087,15.5716,2441949.0],["1999-11-24",15.493,15.7446,15.493,15.6345,2378790.0],["1999-11-26",15.7603,16.012,15.7289,15.8233,1168880.0],["1999-11-29",16.012,16.012,15.6345,15.7603,4198826.0],["1999-11-30",15.8547,16.2322,15.8547,16.0513,4334929.0],["1999-12-01",15.9176,16.3266,15.7446,16.2165,4393751.0],["1999-12-02",16.1536,16.5782,16.0906,16.3148,3414903.0],["1999-12-03",16.2951,16.6883,16.2794,16.6097,4208278.0],["1999-12-06",16.358,16.594,16.0277,16.2008,3199185.0],["1999-12-07",16.4052,16.5311,16.0435,16.1064,3566017.0],["1999-12-08",16.1378,16.2951,15.9963,16.1182,2088794.0],["1999-12-09",16.1221,16.2008,15.9805,16.2008,2545582.0],["1999-12-10",16.2951,16.2951,15.8862,15.9176,2075006.0],["1999-12-13",15.8704,16.4996,15.7918,16.4367,3323167.0],["1999-12-14",16.2322,16.4996,16.1536,16.3109,3276466.0],["1999-12-15",16.2322,16.4052,16.2165,16.2794,3204745.0],["1999-12-16",16.2322,16.2951,15.9648,16.185,4029588.0],["1999-12-17",16.3266,16.4681,16.2007,16.3423,6575948.0],["1999-12-20",16.3423,16.358,16.1064,16.3266,2725162.0],["1999-12-21",16.4524,16.9243,16.3266,16.4996,5252730.0],["1999-12-22",16.8614,16.9243,16.185,16.2322,5084382.0],["1999-12-23",16.2165,16.4839,16.0277,16.0907,3487736.0],["1999-12-27",15.7603,15.7761,14.8953,15.1312,8822639.0],["1999-12-28",15.3514,15.7132,15.2727,15.6502,4197714.0],["1999-12-29",15.7289,15.7918,15.4458,15.5401,1798464.0],["1999-12-30",15.43,15.5087,15.3671,15.4772,1575185.0],["1999-12-31",15.493,15.6502,15.4615,15.493,993192.0],["2000-01-03",15.257,15.5087,15.0054,15.084,4663843.0],["2000-01-04",15.0211,15.2098,14.4077,14.5964,5005878.0],["2000-01-05",14.8481,15.3042,14.7222,15.084,6368681.0],["2000-01-06",15.1182,15.1182,14.7858,15.0074,4705763.0],["2000-01-07",14.9124,14.9599,14.6433,14.8966,5043907.0],["2000-01-10",14.8966,15.0232,14.6433,14.8174,4488044.0],["2000-01-11",14.6275,14.7858,14.5008,14.6789,3694558.0],["2000-01-12",14.2792,14.5958,14.1842,14.1842,4288227.0],["2000-01-13",14.4375,14.485,14.0734,14.0734,3783847.0],["2000-01-14",14.1684,14.3425,14.0734,14.2633,3180616.0],["2000-01-18",14.4375,15.1815,14.39,14.8807,4861881.0],["2000-01-19",14.5641,14.8174,14.5641,14.5958,2962563.0],["2000-01-20",14.7066,15.0074,14.6433,14.6433,2711262.0],["2000-01-21",15.1657,15.5298,14.9441,15.2132,5706628.0],["2000-01-24",15.2765,15.4031,15.1815,15.229,3908497.0],["2000-01-25",15.2132,15.2607,14.7383,14.8174,4420437.0],["2000-01-26",14.8807,14.9282,14.58,14.6274,4054162.0],["2000-01-27",14.6908,14.8807,14.4691,14.7541,3125129.0],["2000-01-28",14.6749,14.9124,14.4533,14.5958,3357527.0],["2000-01-31",14.58,15.9572,14.4533,15.6881,5373154.0],["2000-02-01",15.3873,15.5456,15.0074,15.0865,4674184.0],["2000-02-02",15.2132,15.229,14.9757,15.0232,2948441.0],["2000-02-03",15.134,15.229,14.6908,14.8016,2590060.0],["2000-02-04",14.8807,15.1182,14.7699,14.8332,3402004.0],["2000-02-07",14.8332,15.1815,14.6749,15.134,3314049.0],["2000-02-08",15.1499,15.324,14.8649,14.9441,3069310.0],["2000-02-09",14.9441,14.9915,14.5641,14.6433,3224760.0],["2000-02-10",14.6116,14.6274,14.4058,14.4533,2851813.0],["2000-02-11",14.4217,14.4375,13.7884,14.1842,3436808.0],["2000-02-14",14.1842,14.2633,13.8992,14.0101,2905520.0],["2000-02-15",13.9626,13.9626,13.6776,13.7409,3995896.0],["2000-02-16",13.6934,14.0101,13.6934,13.9467,3747375.0],["2000-02-17",14.1367,14.1684,13.551,13.6143,3358638.0],["2000-02-18",13.5668,13.6301,13.0602,13.1394,4291229.0],["2000-02-22",13.2977,13.3768,12.9652,13.2344,3589701.0],["2000-02-23",12.9494,13.1869,12.6803,12.7278,4013798.0],["2000-02-24",12.6803,12.7911,12.1262,12.1579,6266716.0],["2000-02-25",12.0312,12.5062,11.9996,12.0471,5269521.0],["2000-02-28",12.1104,12.9019,12.0787,12.6328,4322586.0],["2000-02-29",12.6645,12.6961,12.2054,12.3953,5199468.0],["2000-03-01",13.456,13.9309,13.2027,13.9151,7936750.0],["2000-03-02",13.7093,14.0259,13.6934,13.9942,4752243.0],["2000-03-03",14.0259,14.2159,13.9626,14.0101,4411542.0],["2000-03-06",14.2317,14.4375,13.8517,14.4375,4410430.0],["2000-03-07",14.4375,14.6275,14.0734,14.0892,3890594.0],["2000-03-08",13.8834,14.4533,13.8834,14.3108,3478062.0],["2000-03-09",14.2792,14.8491,14.1367,14.8491,4054384.0],["2000-03-10",14.8016,14.8016,14.39,14.5166,3984109.0],["2000-03-13",14.3425,14.5166,14.1684,14.485,3737813.0],["2000-03-14",14.2792,14.3583,14.1525,14.2,3694336.0],["2000-03-15",14.2159,14.3267,13.9309,14.2,4239746.0],["2000-03-16",14.2,14.7224,14.0101,14.6591,5223264.0],["2000-03-17",14.7066,15.1499,14.6274,14.9916,5038680.0],["2000-03-20",14.9441,15.1815,14.7541,14.9757,3379877.0],["2000-03-21",14.9757,15.1182,14.7541,14.9124,3240883.0],["2000-03-22",14.7858,14.8966,14.5008,14.6591,4342268.0],["2000-03-23",14.8807,15.229,14.7541,15.1024,6167419.0],["2000-03-24",15.134,15.3082,14.9599,15.0707,3602266.0],["2000-03-27",15.0707,15.419,14.9757,15.3557,3862907.0],["2000-03-28",15.3398,15.4348,15.1182,15.324,3661422.0],["2000-03-29",15.324,15.7039,15.2607,15.7039,3688776.0],["2000-03-30",15.6723,15.7989,15.514,15.514,4356723.0],["2000-03-31",15.8306,16.0047,15.4823,15.4823,5141091.0],["2000-04-03",15.6406,15.9731,15.4665,15.9731,3683883.0],["2000-04-04",16.448,16.7171,15.8147,16.1472,7770180.0],["2000-04-05",16.1788,16.4005,15.9572,16.0047,3569241.0],["2000-04-06",16.1825,16.6284,16.1347,16.6125,3068420.0],["2000-04-07",16.4373,16.5488,16.3417,16.4692,4906247.0],["2000-04-10",16.2143,16.3577,15.9913,16.1028,3734032.0],["2000-04-11",16.3099,16.4851,16.2462,16.3258,3090659.0],["2000-04-12",16.3736,16.6284,16.2621,16.4054,4545643.0],["2000-04-13",16.3736,16.3736,16.071,16.071,3273241.0],["2000-04-14",16.0073,16.2462,15.402,15.5772,4372624.0],["2000-04-17",15.5613,15.6728,15.0834,15.4498,3963427.0],["2000-04-18",15.3861,15.7046,15.3542,15.4657,3324835.0],["2000-04-19",15.5135,15.7683,15.4498,15.7365,2446174.0],["2000-04-20",15.6091,15.6409,15.2427,15.3542,2282829.0],["2000-04-24",15.4179,15.7843,15.3701,15.7843,2671899.0],["2000-04-25",15.848,16.0391,15.5294,16.0391,3411567.0],["2000-04-26",15.7046,15.9157,15.4816,15.6728,3387216.0],["2000-04-27",15.5613,15.5931,15.2587,15.2905,3754381.0],["2000-04-28",15.3861,15.402,14.9082,15.2905,4947056.0],["2000-05-01",15.0994,15.1949,14.7808,14.7808,6393811.0],["2000-05-02",14.6534,14.6853,13.7296,14.0163,7476848.0],["2000-05-03",14.0004,14.1915,13.9367,14.1278,6879288.0],["2000-05-04",14.1119,14.1119,13.7137,13.7137,4768477.0],["2000-05-05",13.65,13.8411,13.634,13.7455,2548473.0],["2000-05-08",13.7774,13.9526,13.5544,13.8809,4121101.0],["2000-05-09",13.7296,14.0163,13.6659,13.7535,4703317.0],["2000-05-10",13.6978,13.9845,13.5385,13.6659,3991670.0],["2000-05-11",13.9207,14.0482,13.7455,13.9486,3808977.0],["2000-05-12",13.7933,13.8252,13.4111,13.5066,6211674.0],["2000-05-15",13.6022,14.0322,13.4748,14.0322,4175587.0],["2000-05-16",14.2393,14.2393,13.9845,14.08,3051630.0],["2000-05-17",13.8252,13.873,13.7455,13.8252,2806668.0],["2000-05-18",13.7296,13.857,13.6818,13.7296,2739395.0],["2000-05-19",13.4748,13.5863,12.8854,13.4111,5550844.0],["2000-05-22",13.427,13.4748,13.1084,13.3314,2542024.0],["2000-05-23",13.3314,13.3473,12.9173,12.9492,3363531.0],["2000-05-24",12.9651,13.1881,12.9014,13.1403,4397865.0],["2000-05-25",13.0925,13.0925,12.7899,12.9014,3079206.0],["2000-05-26",12.774,13.4111,12.774,13.1721,2457627.0],["2000-05-30",13.2358,13.4111,13.2199,13.3951,3039954.0],["2000-05-31",13.3792,13.5544,13.2996,13.4748,2686355.0],["2000-06-01",13.4588,13.6977,13.3314,13.638,2660113.0],["2000-06-02",13.9207,13.9207,13.5066,13.6659,3482509.0],["2000-06-05",13.6659,13.7615,13.4588,13.5066,2553811.0],["2000-06-06",13.5703,13.8411,13.4907,13.7774,2814340.0],["2000-06-07",13.8092,13.9367,13.7296,13.7774,3932292.0],["2000-06-08",13.6978,13.9367,13.634,13.9207,4093636.0],["2000-06-09",13.9207,13.9367,13.7137,13.7455,2870716.0],["2000-06-12",13.7615,13.9207,13.6978,13.7137,2569155.0],["2000-06-13",13.7615,14.4304,13.7455,14.1278,3796079.0],["2000-06-14",14.303,14.6375,14.2234,14.6216,4294899.0],["2000-06-15",14.6534,14.9401,14.3508,14.4145,5563631.0],["2000-06-16",14.2074,14.3667,14.0004,14.0322,5447655.0],["2000-06-19",14.0482,14.7012,14.0004,14.526,4819404.0],["2000-06-20",14.3986,14.733,14.1915,14.6375,5193575.0],["2000-06-21",14.6534,14.8127,14.4145,14.4782,4552092.0],["2000-06-22",14.6056,14.8923,14.5101,14.8286,3953086.0],["2000-06-23",14.8445,14.8445,14.5419,14.6216,2096355.0],["2000-06-26",14.526,14.6216,14.08,14.1437,3385770.0],["2000-06-27",14.1437,14.2074,13.5863,13.6659,5394170.0],["2000-06-28",13.7296,13.7933,13.1562,13.4071,4525628.0],["2000-06-29",13.4111,13.4907,13.0925,13.1244,5729200.0],["2000-06-30",13.1562,13.1721,12.6147,12.9492,12598480.0],["2000-07-03",12.9999,14.1554,12.9999,14.1233,3678546.0],["2000-07-05",14.3159,14.6048,13.8986,13.9789,6478542.0],["2000-07-06",14.007,14.4407,13.75,13.8303,4175364.0],["2000-07-07",13.8946,14.3925,13.8946,14.2319,4561210.0],["2000-07-10",14.1355,14.2962,14.0231,14.0552,4281333.0],["2000-07-11",13.75,13.8946,13.4448,13.5091,5150431.0],["2000-07-12",13.6054,13.6858,13.3484,13.3966,4965625.0],["2000-07-13",13.3645,13.4609,13.1075,13.236,6625875.0],["2000-07-14",12.6577,12.8826,12.5935,12.722,9555746.0],["2000-07-17",12.7862,12.8344,12.4971,12.722,6376020.0],["2000-07-18",12.4971,12.5935,12.4007,12.5453,7755947.0],["2000-07-19",12.4328,12.5453,12.0634,12.0794,8176041.0],["2000-07-20",11.8867,11.9831,11.1157,11.3727,17728785.0],["2000-07-21",11.7903,12.465,11.7903,12.3365,16942305.0],["2000-07-24",12.465,12.6416,12.4007,12.5292,8015142.0],["2000-07-25",12.6577,12.6577,12.4328,12.481,5652587.0],["2000-07-26",12.6256,12.6256,12.0794,12.0794,6466866.0],["2000-07-27",12.1758,12.465,11.9831,12.0794,6432618.0],["2000-07-28",12.2079,12.2883,11.9831,12.0794,5584313.0],["2000-07-31",12.0794,12.2561,12.0152,12.0152,5132418.0],["2000-08-01",12.208,12.3686,12.0955,12.3204,5166332.0],["2000-08-02",12.3043,12.5774,12.2079,12.3043,4283779.0],["2000-08-03",12.2401,12.4007,12.0794,12.3365,5081935.0],["2000-08-04",12.0794,12.1116,11.7421,12.0634,8272781.0],["2000-08-07",12.1276,12.4168,11.967,12.3043,5941916.0],["2000-08-08",11.5333,11.5333,10.6016,10.9229,37191542.0],["2000-08-09",10.8587,10.9229,10.0394,10.3768,24668563.0],["2000-08-10",10.3768,10.8265,10.2001,10.8265,9990073.0],["2000-08-11",10.6338,10.9229,10.4731,10.6659,9234282.0],["2000-08-14",10.5374,11.1157,10.5374,10.9229,6881623.0],["2000-08-15",10.682,10.8747,10.6659,10.7944,6960794.0],["2000-08-16",10.7301,10.8265,10.5695,10.7301,9271421.0],["2000-08-17",10.5856,10.6498,10.2804,10.4731,12344400.0],["2000-08-18",10.2964,10.9872,10.2964,10.9068,17813182.0],["2000-08-21",11.1799,11.2602,10.9871,11.0032,11642761.0],["2000-08-22",11.0675,11.1157,10.5695,10.7301,8333048.0],["2000-08-23",10.5856,10.698,10.4089,10.4089,8176264.0],["2000-08-24",10.6498,10.7623,10.4892,10.698,7333407.0],["2000-08-25",10.8586,11.1317,10.8105,11.0835,7145043.0],["2000-08-28",11.3084,11.5494,11.0675,11.2602,9847299.0],["2000-08-29",11.3405,11.3566,10.955,11.0193,6001516.0],["2000-08-30",10.9872,11.4048,10.9711,11.3727,6372351.0],["2000-08-31",11.3727,11.4369,11.1478,11.1839,4975077.0],["2000-09-01",11.1799,11.3887,11.1799,11.3245,4301125.0],["2000-09-05",11.3084,11.3727,10.8586,11.1799,4340488.0],["2000-09-06",11.0996,11.2763,10.955,10.955,3898156.0],["2000-09-07",11.0193,11.2924,10.9872,11.212,3991114.0],["2000-09-08",11.1799,11.3887,11.1157,11.3887,4889235.0],["2000-09-11",11.4048,11.6457,11.2602,11.5815,4638046.0],["2000-09-12",11.3727,11.6297,11.2763,11.5333,4125882.0],["2000-09-13",11.5333,11.5333,11.1478,11.1478,3914279.0],["2000-09-14",11.0835,11.212,11.0675,11.1799,2949886.0],["2000-09-15",11.212,11.4369,11.0835,11.4369,6580952.0],["2000-09-18",11.0996,11.2763,11.0996,11.1478,4141227.0],["2000-09-19",11.2602,11.3405,11.1478,11.2281,3705455.0],["2000-09-20",11.3084,11.3566,10.7944,10.7944,6462196.0],["2000-09-21",10.8747,11.0193,10.5374,10.6016,6064564.0],["2000-09-22",10.955,11.1638,10.8426,11.1638,4304017.0],["2000-09-25",11.196,11.3727,11.0514,11.0835,4672071.0],["2000-09-26",11.0193,11.3405,10.9871,11.1478,4334706.0],["2000-09-27",11.212,11.2763,10.939,11.1638,3699895.0],["2000-09-28",11.1638,12.2079,11.1638,12.1437,8112883.0],["2000-09-29",12.1758,12.8344,11.9509,12.4489,8200727.0],["2000-10-02",12.208,12.4328,12.1116,12.1758,4862770.0],["2000-10-03",12.1758,12.5292,12.1598,12.2401,4696089.0],["2000-10-04",12.2722,12.8183,12.2401,12.7059,6658788.0],["2000-10-05",12.8218,13.518,12.7733,13.437,8503732.0],["2000-10-06",13.5018,13.5018,12.8866,13.0485,7121804.0],["2000-10-09",12.8542,13.0485,12.7409,12.8542,5050467.0],["2000-10-10",12.919,12.9999,12.579,12.579,4475145.0],["2000-10-11",12.3038,12.5304,11.9638,12.0286,5584424.0],["2000-10-12",11.9314,12.1904,11.7695,11.899,5203026.0],["2000-10-13",11.9152,12.1419,11.7695,12.0447,5205473.0],["2000-10-16",12.0447,12.2552,11.7048,12.0286,4887567.0],["2000-10-17",11.98,12.5628,11.98,12.5304,5377602.0],["2000-10-18",12.4333,12.5142,12.1904,12.3847,5487018.0],["2000-10-19",12.3038,12.5304,12.2552,12.4495,4587007.0],["2000-10-20",12.3038,12.6599,12.2876,12.5466,3602711.0],["2000-10-23",12.4333,12.9837,12.3523,12.8704,3816761.0],["2000-10-24",13.0808,13.1456,12.8866,12.9999,4616919.0],["2000-10-25",13.0808,13.1132,12.838,12.919,4491825.0],["2000-10-26",12.7894,13.2751,12.7247,13.2103,5604662.0],["2000-10-27",13.2104,13.777,13.1942,13.7446,6175870.0],["2000-10-30",13.7446,14.5702,13.5989,14.3436,10256273.0],["2000-10-31",14.3598,14.9912,14.3436,14.975,10253605.0],["2000-11-01",14.635,14.8131,14.1493,14.4407,9507488.0],["2000-11-02",14.5703,14.9588,14.117,14.9588,8141571.0],["2000-11-03",14.9264,14.9588,14.6674,14.7645,7484855.0],["2000-11-06",14.7321,14.7321,14.3274,14.3922,4764474.0],["2000-11-07",14.3274,14.3598,14.1493,14.2303,4499719.0],["2000-11-08",14.3598,14.3598,14.0522,14.2627,3667426.0],["2000-11-09",14.3112,14.6188,14.2465,14.5055,6373240.0],["2000-11-10",14.6188,14.7645,14.5217,14.6188,5182455.0],["2000-11-13",14.4731,14.894,14.4569,14.7483,5970048.0],["2000-11-14",14.7969,14.7969,14.2465,14.4407,4431891.0],["2000-11-15",14.4407,14.4407,13.7284,14.036,5301100.0],["2000-11-16",14.036,14.1655,13.6475,13.9389,4555873.0],["2000-11-17",13.6637,13.6798,13.2104,13.437,5742210.0],["2000-11-20",13.3399,13.6475,13.3075,13.5341,3962093.0],["2000-11-21",13.7608,13.8417,13.4856,13.5827,4149567.0],["2000-11-22",13.5665,13.8417,13.5341,13.7284,3795634.0],["2000-11-24",13.696,13.8094,13.5665,13.6637,1363804.0],["2000-11-27",13.7446,13.9874,13.7446,13.9065,3044958.0],["2000-11-28",14.0036,14.3112,13.8579,14.2465,4532188.0],["2000-11-29",14.2465,14.5055,14.1817,14.4569,6760087.0],["2000-11-30",14.5864,14.6998,14.1331,14.5541,7206089.0],["2000-12-01",14.7321,14.7483,14.4246,14.5217,7542231.0],["2000-12-04",14.4084,14.7807,14.376,14.7645,5514594.0],["2000-12-05",14.8293,15.1531,14.8131,14.9588,6409823.0],["2000-12-06",14.9588,15.3473,14.9588,15.2178,5471228.0],["2000-12-07",15.2178,15.3797,14.9912,14.9912,5281085.0],["2000-12-08",14.894,15.0397,14.4731,14.5541,4974410.0],["2000-12-11",14.4245,14.635,14.2788,14.2788,4680967.0],["2000-12-12",14.376,14.5702,14.2788,14.3436,3820764.0],["2000-12-13",14.5541,14.975,14.4731,14.9102,5528049.0],["2000-12-14",14.6998,14.9426,14.6188,14.6998,4474812.0],["2000-12-15",14.5055,14.7483,14.3274,14.3274,10358795.0],["2000-12-18",14.3274,14.5379,14.0846,14.4569,4649499.0],["2000-12-19",13.8579,13.9874,13.2265,13.437,11895840.0],["2000-12-20",13.2427,13.3237,12.8218,12.9837,8173484.0],["2000-12-21",12.9513,12.9675,12.5466,12.6437,7037073.0],["2000-12-22",12.5628,12.6599,12.0447,12.4657,6663792.0],["2000-12-26",12.3361,12.9513,12.3361,12.8866,3414681.0],["2000-12-27",12.8218,13.1132,12.7894,13.097,4214727.0],["2000-12-28",13.097,13.1456,12.6114,12.6761,4278664.0],["2000-12-29",12.8866,13.1942,12.5628,12.9837,4510839.0],["2001-01-02",12.8542,13.0808,12.6437,13.0161,5242945.0],["2001-01-03",13.1456,14.1817,13.0809,13.7608,9089284.0],["2001-01-04",14.1979,14.376,14.0198,14.1655,6909199.0],["2001-01-05",14.3436,14.376,14.036,14.1331,5302434.0],["2001-01-08",14.1847,14.2336,13.8423,14.1521,4672294.0],["2001-01-09",13.8912,14.8205,13.8912,14.4781,5758555.0],["2001-01-10",14.4129,14.902,14.3314,14.6575,4506836.0],["2001-01-11",14.6575,14.8205,14.5107,14.5434,4298123.0],["2001-01-12",14.5434,14.6086,14.1521,14.4781,5852404.0],["2001-01-16",14.4455,14.4618,13.8912,14.1847,5155546.0],["2001-01-17",14.1847,14.2825,13.9564,14.0705,6214121.0],["2001-01-18",14.0705,14.8368,14.0705,14.5434,5716969.0],["2001-01-19",14.5433,14.6412,14.2825,14.4455,4718217.0],["2001-01-22",14.4618,14.4618,13.6955,14.0705,4795942.0],["2001-01-23",14.1357,14.1357,13.7118,14.0379,4943275.0],["2001-01-24",14.1847,14.1847,13.3042,13.5325,7256016.0],["2001-01-25",13.3531,13.4673,12.9781,13.3531,5203026.0],["2001-01-26",13.5651,13.6792,13.0271,13.5325,4930154.0],["2001-01-29",13.5338,14.0842,13.4634,13.899,4813622.0],["2001-01-30",13.8338,14.0816,13.6538,14.0581,4223956.0],["2001-01-31",13.9955,14.3347,13.8886,14.3347,5237274.0],["2001-02-01",14.2695,14.3477,13.9825,14.3477,5903442.0],["2001-02-02",13.8521,13.9068,13.3825,13.5651,10135627.0],["2001-02-05",13.5651,13.7086,13.4373,13.6955,6146625.0],["2001-02-06",13.8129,14.1912,13.7607,14.1912,4178144.0],["2001-02-07",14.0347,14.0399,13.8103,13.8129,4207611.0],["2001-02-08",13.8912,13.8912,13.7216,13.8651,4875224.0],["2001-02-09",13.9303,14.0842,13.5651,13.6929,4201829.0],["2001-02-12",13.6929,14.0738,13.6773,13.9434,4452017.0],["2001-02-13",13.9173,14.1599,13.7608,14.139,3953753.0],["2001-02-14",14.0216,14.0347,13.6068,13.6173,4374180.0],["2001-02-15",13.6564,14.0086,13.3825,13.5938,5344244.0],["2001-02-16",13.5312,13.7581,13.4347,13.7008,4685637.0],["2001-02-20",13.5651,13.7112,13.1764,13.4216,5115516.0],["2001-02-21",13.3042,13.3434,12.6129,12.7825,6316865.0],["2001-02-22",12.8086,13.0486,12.5738,12.7825,6509676.0],["2001-02-23",12.5347,12.879,12.2295,12.8138,6887183.0],["2001-02-26",13.0695,13.3303,12.7512,13.2912,4712435.0],["2001-02-27",13.3695,13.4216,13.1086,13.2651,3426578.0],["2001-02-28",13.3955,13.3955,12.7825,12.9129,4955173.0],["2001-03-01",12.8608,12.8738,12.4303,12.6364,4100975.0],["2001-03-02",12.4042,13.0303,12.1669,12.9155,5189905.0],["2001-03-05",12.8608,12.8608,12.5008,12.5555,4537081.0],["2001-03-06",13.0173,13.0173,12.519,12.5529,4712435.0],["2001-03-07",12.6651,12.6651,12.3964,12.459,4168248.0],["2001-03-08",12.626,12.8868,12.5842,12.8477,3736145.0],["2001-03-09",12.7042,12.7095,12.4173,12.4538,3863574.0],["2001-03-12",12.3651,12.7799,12.326,12.3808,3932070.0],["2001-03-13",12.4434,12.9129,12.3129,12.8295,4824630.0],["2001-03-14",12.5216,12.626,11.9608,12.2347,5589095.0],["2001-03-15",12.2608,12.5347,12.0521,12.5347,4957842.0],["2001-03-16",12.1695,12.5868,12.1695,12.3469,9618682.0],["2001-03-19",12.2347,12.7825,12.1695,12.7512,4786602.0],["2001-03-20",12.5216,12.5347,12.2634,12.2712,4552870.0],["2001-03-21",12.1303,12.326,11.9608,12.0286,5723752.0],["2001-03-22",11.8955,12.0521,11.5721,11.9999,6587068.0],["2001-03-23",11.6086,12.2477,11.426,12.2477,5984948.0],["2001-03-26",12.2869,12.5216,12.1434,12.5216,5553735.0],["2001-03-27",12.4564,13.1738,12.326,13.0721,5910114.0],["2001-03-28",12.8347,12.9912,11.8851,12.3103,6788553.0],["2001-03-29",12.1303,12.7173,12.1303,12.5738,5517374.0],["2001-03-30",12.7825,12.9129,12.4173,12.8608,5332568.0],["2001-04-02",12.9782,13.0695,12.5529,12.6912,5687836.0],["2001-04-03",12.6912,12.7564,12.3912,12.4173,6181874.0],["2001-04-04",12.5869,12.9129,12.3886,12.7564,7623514.0],["2001-04-05",12.5216,12.9129,12.2608,12.9129,9124310.0],["2001-04-06",12.8564,13.0483,12.4252,13.001,7485410.0],["2001-04-09",12.8564,13.2376,12.838,13.2113,6172311.0],["2001-04-10",13.2771,13.54,13.2613,13.419,7847572.0],["2001-04-11",13.3428,13.4138,13.1588,13.2639,7520993.0],["2001-04-12",13.2113,13.7109,13.093,13.6925,5986060.0],["2001-04-16",13.6925,13.9212,13.3691,13.6714,4101086.0],["2001-04-17",13.54,13.9317,13.4874,13.9081,5572749.0],["2001-04-18",13.9343,14.1578,13.6451,14.0027,7714694.0],["2001-04-19",14.1315,14.171,13.6741,14.0658,4766142.0],["2001-04-20",13.9475,14.0658,13.9028,13.9501,7051862.0],["2001-04-23",13.7897,13.9475,13.3428,13.9107,6019752.0],["2001-04-24",13.9107,14.171,13.8713,13.8844,4447013.0],["2001-04-25",14.263,14.5364,14.2025,14.5075,8626936.0],["2001-04-26",14.7099,14.8808,14.5732,14.589,8094313.0],["2001-04-27",14.5916,14.6574,14.3944,14.6442,5095946.0],["2001-04-30",14.6837,14.8467,14.355,14.4786,5908557.0],["2001-05-01",14.4339,14.936,14.3392,14.9045,5669600.0],["2001-05-02",14.9045,14.9834,14.7625,14.9597,5101394.0],["2001-05-03",14.894,14.894,14.4575,14.6705,4707876.0],["2001-05-04",14.5522,14.8545,14.405,14.6705,5900885.0],["2001-05-07",14.6836,14.9597,14.5522,14.9413,4881006.0],["2001-05-08",14.9729,14.9807,14.61,14.6179,5251507.0],["2001-05-09",14.6179,14.6179,13.8292,14.1499,28522685.0],["2001-05-10",14.2367,14.2498,13.9738,14.0421,8986429.0],["2001-05-11",14.0658,14.121,13.8949,14.0106,5809816.0],["2001-05-14",14.0789,14.1683,14.0211,14.1604,5214813.0],["2001-05-15",14.171,14.3129,14.1052,14.1973,6144513.0],["2001-05-16",14.0789,14.5338,14.0789,14.4339,6749523.0],["2001-05-17",14.4602,14.4681,14.1184,14.1263,5926571.0],["2001-05-18",14.1841,14.2761,14.1263,14.2393,3445037.0],["2001-05-21",14.3944,14.4207,14.1394,14.3734,4913920.0],["2001-05-22",14.3682,14.3682,14.2157,14.3103,3399002.0],["2001-05-23",14.2498,14.3944,14.0001,14.1184,4846425.0],["2001-05-24",14.1973,14.2866,14.0237,14.1762,6348110.0],["2001-05-25",14.263,14.2998,14.1894,14.1894,5187014.0],["2001-05-29",14.263,14.447,14.1631,14.3366,4585228.0],["2001-05-30",14.1973,14.2893,14.1052,14.1973,3777509.0],["2001-05-31",14.1973,14.4286,14.1342,14.4207,5102729.0],["2001-06-01",14.4076,14.5259,14.1473,14.3918,4536414.0],["2001-06-04",14.5522,14.6679,14.3944,14.5653,5087495.0],["2001-06-05",14.447,14.5916,14.4339,14.5916,4506391.0],["2001-06-06",14.6442,14.6442,14.2314,14.3103,5143871.0],["2001-06-07",14.1447,14.263,14.0001,14.0132,6699597.0],["2001-06-08",14.0159,14.1315,13.8029,14.0658,3486957.0],["2001-06-11",14.0132,14.1973,13.9685,14.1473,3461160.0],["2001-06-12",14.0395,14.334,13.9948,14.2893,4053161.0],["2001-06-13",14.2893,14.3419,14.0658,14.0921,2814674.0],["2001-06-14",14.1841,14.2183,14.0027,14.0264,3986667.0],["2001-06-15",13.8818,14.0264,13.7503,13.7897,7855022.0],["2001-06-18",13.9081,13.9081,13.6951,13.7214,3335844.0],["2001-06-19",13.8029,13.9343,13.5926,13.6977,4367842.0],["2001-06-20",13.6057,13.8949,13.6057,13.866,5327120.0],["2001-06-21",13.6846,13.9974,13.5742,13.9869,5438870.0],["2001-06-22",13.8949,13.9843,13.7897,13.816,4897018.0],["2001-06-25",13.8686,13.8818,13.6083,13.6189,4088410.0],["2001-06-26",13.4348,14.029,13.4348,13.9343,5480680.0],["2001-06-27",13.908,13.9343,13.6767,13.7503,3935406.0],["2001-06-28",13.9081,14.1841,13.8923,14.0947,5558294.0],["2001-06-29",14.0395,14.3839,13.9422,14.0658,9365825.0],["2001-07-02",14.0658,14.2972,14.0342,14.2945,4462247.0],["2001-07-03",14.3208,14.4602,14.2157,14.4549,2767082.0],["2001-07-05",14.4207,14.4444,14.1973,14.1973,4760582.0],["2001-07-06",14.2727,14.3786,14.1059,14.1059,4654280.0],["2001-07-09",14.0609,14.4475,14.0556,14.2992,3924842.0],["2001-07-10",14.4316,14.6249,14.3734,14.617,6548928.0],["2001-07-11",14.4316,15.0539,14.4316,14.7864,9115971.0],["2001-07-12",14.7891,14.8182,14.6355,14.6832,5093499.0],["2001-07-13",14.6858,14.7626,14.5772,14.6302,4069840.0],["2001-07-16",14.7494,14.9294,14.6752,14.8023,4177699.0],["2001-07-17",14.9082,15.1201,14.8553,14.9533,9305336.0],["2001-07-18",14.895,15.0592,14.7229,14.8844,4717661.0],["2001-07-19",15.0406,15.1995,14.9533,15.136,6362566.0],["2001-07-20",14.9612,15.0645,14.7917,14.8632,5505365.0],["2001-07-23",14.8288,14.8341,14.5375,14.564,4461246.0],["2001-07-24",14.3654,14.519,14.2224,14.3151,4337486.0],["2001-07-25",14.4184,14.8288,14.3786,14.7838,4390637.0],["2001-07-26",14.564,14.9082,14.564,14.8844,5008880.0],["2001-07-27",14.8023,14.9241,14.707,14.8632,4935825.0],["2001-07-30",14.842,14.9744,14.7573,14.8341,3822543.0],["2001-07-31",14.2992,14.617,14.2992,14.3389,11651990.0],["2001-08-01",14.4316,14.8262,14.3522,14.76,6650671.0],["2001-08-02",14.6964,14.76,14.3628,14.4316,5313443.0],["2001-08-03",14.4184,14.4316,14.0344,14.2145,4804838.0],["2001-08-06",14.1668,14.2939,14.0344,14.1059,4621366.0],["2001-08-07",14.1668,14.2648,14.0635,14.1853,3459381.0],["2001-08-08",14.1801,14.2542,13.9894,14.0477,3684995.0],["2001-08-09",13.9947,14.0344,13.8358,13.9682,4701093.0],["2001-08-10",13.9682,14.3124,13.8517,14.2807,4449570.0],["2001-08-13",14.1403,14.2171,14.1006,14.2039,3138806.0],["2001-08-14",14.1403,14.2277,14.0874,14.2145,3183618.0],["2001-08-15",14.2463,14.3072,13.9682,14.0079,4266321.0],["2001-08-16",13.9417,14.1271,13.9152,14.1138,2646102.0],["2001-08-17",14.0238,14.0609,13.7564,13.902,4527852.0],["2001-08-20",13.8358,14.1138,13.8358,14.1138,3570798.0],["2001-08-21",14.18,14.1986,13.9814,14.1138,3794633.0],["2001-08-22",14.0874,14.1138,13.8543,13.9126,4822073.0],["2001-08-23",13.8861,13.9788,13.7166,13.7696,4686638.0],["2001-08-24",13.7299,13.902,13.6504,13.7987,4763029.0],["2001-08-27",13.8755,13.8888,13.5286,13.5975,4460579.0],["2001-08-28",13.5445,13.5578,13.3247,13.3909,4718773.0],["2001-08-29",13.5445,13.6372,13.24,13.24,5183234.0],["2001-08-30",13.2797,13.436,13.1076,13.3009,5408626.0],["2001-08-31",13.2003,13.3194,13.1076,13.24,4251199.0],["2001-09-04",13.293,13.5286,13.187,13.2268,5913339.0],["2001-09-05",13.1738,13.3698,13.0758,13.2003,6135283.0],["2001-09-06",13.1606,13.2268,12.8958,12.9858,4566214.0],["2001-09-07",12.8163,13.1182,12.7951,12.9884,5169890.0],["2001-09-10",13.0414,13.5048,12.9858,13.4254,8582236.0],["2001-09-17",13.3459,13.4227,13.0441,13.1871,11972342.0],["2001-09-18",13.1473,13.7855,13.1103,13.6902,9194919.0],["2001-09-19",13.8755,14.286,13.8623,14.2727,15240913.0],["2001-09-20",14.2727,14.4051,13.9047,14.1006,14002314.0],["2001-09-21",13.7696,14.0,13.3724,13.4121,13606239.0],["2001-09-24",13.5975,13.8305,13.5313,13.7696,8490167.0],["2001-09-25",13.8888,14.3257,13.7961,14.286,8977200.0],["2001-09-26",14.4184,14.4872,14.1033,14.2304,9317122.0],["2001-09-27",14.3919,14.4369,14.1006,14.1933,8627381.0],["2001-09-28",14.2939,14.4713,14.2462,14.3283,7836452.0],["2001-10-01",14.3522,14.7044,14.3019,14.6435,10276511.0],["2001-10-02",14.7096,14.8103,14.4448,14.7494,8112327.0],["2001-10-03",14.7467,14.8262,14.3522,14.5269,10327438.0],["2001-10-04",14.7626,14.7626,14.3098,14.5508,8676863.0],["2001-10-05",14.5734,14.6508,14.3494,14.5228,5722640.0],["2001-10-08",14.5228,14.5868,14.3814,14.5308,3852121.0],["2001-10-09",14.5308,14.6428,14.4694,14.5201,5303324.0],["2001-10-10",14.4668,14.5601,14.3574,14.4268,5774012.0],["2001-10-11",14.3201,14.4454,13.9414,14.0934,9694740.0],["2001-10-12",14.0934,14.1521,13.7734,13.9468,7184962.0],["2001-10-15",13.8401,13.9868,13.8134,13.9228,4895128.0],["2001-10-16",13.9734,14.0828,13.8561,13.8934,6962573.0],["2001-10-17",14.0934,14.1734,13.8668,14.0401,7493750.0],["2001-10-18",13.9201,14.0934,13.8268,13.8934,6029982.0],["2001-10-19",13.9468,14.0268,13.8588,13.9601,4419993.0],["2001-10-22",13.7734,13.8268,13.4668,13.6428,6469201.0],["2001-10-23",13.6668,13.6668,13.0801,13.2961,10465987.0],["2001-10-24",13.4134,13.5868,13.3121,13.3601,8593244.0],["2001-10-25",13.2934,13.5068,13.2241,13.3841,5504809.0],["2001-10-26",13.3841,13.6961,13.3601,13.4961,4519512.0],["2001-10-29",13.5201,13.6294,13.2668,13.3841,5483460.0],["2001-10-30",13.1734,13.2854,13.0668,13.1468,7331406.0],["2001-10-31",13.1468,13.4668,13.1121,13.2828,5435646.0],["2001-11-01",13.3334,13.7121,13.2694,13.6374,7554351.0],["2001-11-02",13.6134,13.7361,13.3734,13.6934,4251755.0],["2001-11-05",13.7308,13.8481,13.5681,13.6534,4846425.0],["2001-11-06",13.5468,13.5894,13.2934,13.4534,6239251.0],["2001-11-07",13.4534,13.5868,13.2188,13.2934,5149430.0],["2001-11-08",13.2668,13.5441,13.2401,13.3174,7361762.0],["2001-11-09",13.3868,13.5788,13.3334,13.3814,4379295.0],["2001-11-12",13.3201,13.4374,13.1708,13.2001,3326503.0],["2001-11-13",13.2001,13.2508,12.9841,13.0374,6738626.0],["2001-11-14",13.0374,13.1734,12.9948,13.1334,5675715.0],["2001-11-15",13.2668,13.5601,13.1734,13.5601,5355363.0],["2001-11-16",13.5601,13.6481,13.2828,13.4134,5883761.0],["2001-11-19",13.4668,13.5121,13.2348,13.3068,5014218.0],["2001-11-20",13.3334,13.3734,13.0934,13.1201,4053050.0],["2001-11-21",13.2401,13.2508,13.0108,13.0641,3848785.0],["2001-11-23",13.1334,13.1388,13.0188,13.0668,1716847.0],["2001-11-26",13.0401,13.1094,12.9654,13.0268,5707962.0],["2001-11-27",12.9601,13.0134,12.6988,12.8001,8868562.0],["2001-11-28",12.8028,13.0001,12.7468,12.7601,5623899.0],["2001-11-29",12.7734,12.8401,12.5441,12.6561,6181985.0],["2001-11-30",12.6668,12.7281,12.5068,12.5334,6597187.0],["2001-12-03",12.5601,12.8028,12.5201,12.6588,5549620.0],["2001-12-04",12.7068,12.8268,12.5601,12.7948,4781042.0],["2001-12-05",12.8534,12.9707,12.6934,12.8401,6140176.0],["2001-12-06",12.8134,12.9894,12.7841,12.9494,5495691.0],["2001-12-07",12.9868,13.0001,12.6374,12.7628,5205139.0],["2001-12-10",12.7334,12.9334,12.6801,12.8828,5635796.0],["2001-12-11",12.8801,12.8801,12.7334,12.7628,4962290.0],["2001-12-12",12.7628,12.8268,12.6001,12.6321,4598905.0],["2001-12-13",12.5868,12.7308,12.5068,12.6748,5599881.0],["2001-12-14",12.6401,12.6934,12.5414,12.5868,5651475.0],["2001-12-17",12.6134,12.9281,12.5868,12.8961,7810433.0],["2001-12-18",12.9868,13.0188,12.8134,12.8134,4599350.0],["2001-12-19",12.8134,12.9681,12.7414,12.9201,4841532.0],["2001-12-20",12.9228,12.9308,12.7628,12.8721,4588453.0],["2001-12-21",13.0134,13.0134,12.5734,12.5734,9032575.0],["2001-12-24",12.6268,12.6988,12.5601,12.5868,1719071.0],["2001-12-26",12.5468,12.7334,12.5334,12.5868,4238634.0],["2001-12-27",12.5468,12.9334,12.5334,12.9094,4439674.0],["2001-12-28",12.8534,13.0428,12.8054,12.8721,3642964.0],["2001-12-31",12.7734,12.8934,12.6561,12.6561,4804393.0],["2002-01-02",12.7334,12.9361,12.6534,12.9308,7011387.0],["2002-01-03",12.9708,13.3868,12.9094,13.3601,7254904.0],["2002-01-04",13.4268,13.5254,13.3868,13.4961,7176400.0],["2002-01-07",13.5201,13.6241,13.3948,13.4134,5067702.0],["2002-01-08",13.4121,13.4739,13.275,13.3825,4491713.0],["2002-01-09",13.1944,13.3046,13.0627,13.1353,6782882.0],["2002-01-10",13.0466,13.3557,12.9929,13.267,6880288.0],["2002-01-11",13.2508,13.4766,13.1702,13.3557,5388944.0],["2002-01-14",13.3556,13.6244,13.3153,13.5196,6442848.0],["2002-01-15",13.4631,13.6647,13.3019,13.4604,5261292.0],["2002-01-16",13.4631,13.5223,12.6543,13.1675,5140646.0],["2002-01-17",13.275,13.4605,13.2401,13.3879,4630373.0],["2002-01-18",13.2885,13.3825,13.0762,13.1407,5881871.0],["2002-01-22",13.1434,13.1568,12.9015,12.9794,5020222.0],["2002-01-23",12.9526,13.396,12.9364,13.2078,5922345.0],["2002-01-24",13.2078,13.2535,12.9015,12.9257,7156274.0],["2002-01-25",12.9257,13.0197,12.5763,12.8531,9011892.0],["2002-01-28",12.7913,12.9633,12.7779,12.9418,5435535.0],["2002-01-29",13.0197,13.0197,12.5656,12.5817,7051640.0],["2002-01-30",12.5656,12.5683,12.1276,12.3345,10863174.0],["2002-01-31",12.442,12.5253,12.2807,12.4554,9392401.0],["2002-02-01",12.4554,12.6838,12.4554,12.5226,6213453.0],["2002-02-04",12.6032,12.6167,12.227,12.2539,5331679.0],["2002-02-05",12.1867,12.3479,11.9583,12.0953,9775578.0],["2002-02-06",12.0953,12.1061,11.5606,11.6627,9764681.0],["2002-02-07",11.6224,12.0658,11.6224,11.9583,7324400.0],["2002-02-08",11.9583,12.227,11.8669,12.1464,5152099.0],["2002-02-11",12.1867,12.3318,12.1141,12.2351,4420104.0],["2002-02-12",12.2351,12.2512,12.0792,12.1813,4367620.0],["2002-02-13",12.1464,12.2001,12.0201,12.1733,5494245.0],["2002-02-14",12.1733,12.313,12.0953,12.2378,4729893.0],["2002-02-15",12.2377,12.3963,12.1114,12.2566,5091943.0],["2002-02-19",12.2404,12.4232,12.1195,12.2834,6245589.0],["2002-02-20",12.2834,12.6247,12.2297,12.5253,6041546.0],["2002-02-21",12.3614,12.4097,11.8777,11.9448,7225437.0],["2002-02-22",11.9583,12.2216,11.9502,12.1733,4998984.0],["2002-02-25",12.2942,12.6623,12.2539,12.5468,5375601.0],["2002-02-26",12.5898,12.7671,12.5172,12.6328,5140646.0],["2002-02-27",12.6355,12.9391,12.5844,12.6677,5740097.0],["2002-02-28",12.6973,12.9257,12.5763,12.5763,5761335.0],["2002-03-01",12.6838,13.0574,12.6301,13.0574,5000763.0],["2002-03-04",13.0601,13.0869,12.7188,12.88,8048501.0],["2002-03-05",12.8719,12.88,12.6435,12.7376,4994870.0],["2002-03-06",12.7779,12.9337,12.7725,12.923,5169779.0],["2002-03-07",12.8719,12.9123,12.6973,12.786,4556985.0],["2002-03-08",12.8854,12.923,12.4447,12.5333,6261156.0],["2002-03-11",12.4554,12.657,12.4017,12.6355,6158968.0],["2002-03-12",12.6301,12.7645,12.4984,12.7537,5221262.0],["2002-03-13",12.7537,12.8988,12.6704,12.8639,4584561.0],["2002-03-14",12.8639,12.8961,12.751,12.8585,4534523.0],["2002-03-15",13.0063,13.0063,12.7913,12.8182,8728679.0],["2002-03-18",12.751,12.8854,12.6462,12.7967,4275217.0],["2002-03-19",12.7779,12.8773,12.665,12.8155,4401312.0],["2002-03-20",12.8451,12.966,12.8182,12.9284,4684970.0],["2002-03-21",12.8585,12.923,12.5092,12.6381,6719278.0],["2002-03-22",12.6032,12.6032,12.2351,12.2566,7945646.0],["2002-03-25",12.2539,12.3506,12.2297,12.27,5869973.0],["2002-03-26",12.2404,12.4742,12.2297,12.3506,6000738.0],["2002-03-27",12.2673,12.3882,12.2297,12.2404,5758000.0],["2002-03-28",12.2807,12.4903,12.2566,12.3882,5049355.0],["2002-04-01",12.2324,12.3641,12.1759,12.3479,5487240.0],["2002-04-02",12.1598,12.2378,12.1034,12.2001,4721442.0],["2002-04-03",12.2028,12.2942,12.1491,12.227,5647361.0],["2002-04-04",12.1195,12.227,12.0953,12.1786,6203891.0],["2002-04-05",12.2001,12.227,12.1303,12.1464,3520538.0],["2002-04-08",12.1152,12.1776,11.9526,11.9824,4664288.0],["2002-04-09",11.8171,11.8984,11.5704,11.5731,11747729.0],["2002-04-10",11.5731,11.9119,11.4512,11.8984,10360018.0],["2002-04-11",11.5189,11.6409,11.0853,11.3346,16525546.0],["2002-04-12",11.2615,11.5433,11.2073,11.4756,8491946.0],["2002-04-15",11.397,11.4512,11.1395,11.2154,7134369.0],["2002-04-16",11.3563,11.855,11.3482,11.8171,6901193.0],["2002-04-17",11.7358,11.8848,11.6003,11.6165,6466644.0],["2002-04-18",11.546,11.7303,11.3021,11.5054,5029007.0],["2002-04-19",11.5054,11.5054,11.2831,11.3834,6950786.0],["2002-04-22",11.1801,11.2072,10.8414,10.8414,13698641.0],["2002-04-23",10.7058,11.3021,10.7058,10.8793,14373149.0],["2002-04-24",10.9362,11.2452,10.9145,11.0853,7912398.0],["2002-04-25",10.9904,11.3292,10.9769,11.2262,8705773.0],["2002-04-26",11.2344,11.2777,11.0744,11.1666,10444304.0],["2002-04-29",11.0582,11.1015,10.4673,10.611,9100848.0],["2002-04-30",10.6137,10.9172,10.5324,10.8712,11258583.0],["2002-05-01",10.9091,11.275,10.6543,11.2588,8172483.0],["2002-05-02",11.3021,11.397,11.1314,11.2479,7007051.0],["2002-05-03",11.1802,11.1802,10.8685,10.9362,4473589.0],["2002-05-06",10.9362,11.1205,10.7872,10.8061,4596904.0],["2002-05-07",10.9091,10.9227,10.6814,10.7113,5386053.0],["2002-05-08",10.7871,11.2615,10.7871,11.2045,7057644.0],["2002-05-09",11.1151,11.2343,10.8685,10.882,5033010.0],["2002-05-10",10.9769,10.985,10.5703,10.6652,6550930.0],["2002-05-13",10.6923,11.1124,10.6706,11.1124,6866167.0],["2002-05-14",11.2479,11.4485,11.1964,11.4268,6673244.0],["2002-05-15",11.4241,11.5867,11.3455,11.4376,5318558.0],["2002-05-16",11.5731,11.9634,11.5596,11.9228,8272447.0],["2002-05-17",11.8686,11.8686,11.6301,11.6924,6285063.0],["2002-05-20",11.6545,11.6545,11.4539,11.4918,4430111.0],["2002-05-21",11.397,11.893,11.3943,11.6599,6479320.0],["2002-05-22",11.6517,11.8144,11.5379,11.752,4028031.0],["2002-05-23",11.6816,11.9797,11.5325,11.9743,5940804.0],["2002-05-24",11.9797,12.042,11.7846,11.79,4849538.0],["2002-05-28",11.9661,12.1233,11.8957,12.1017,5511703.0],["2002-05-29",12.0746,12.0935,11.8713,11.8957,5141647.0],["2002-05-30",11.7358,11.9716,11.6843,11.9228,5864635.0],["2002-05-31",11.8713,12.0827,11.5867,11.6545,6781103.0],["2002-06-03",11.6545,11.7981,11.3834,11.4322,6176092.0],["2002-06-04",11.2615,11.6301,11.2533,11.4783,6439735.0],["2002-06-05",11.4512,11.6545,11.3428,11.4241,4821183.0],["2002-06-06",11.4241,11.4512,11.0284,11.1124,5767229.0],["2002-06-07",10.9769,11.3265,10.9172,11.2425,5214035.0],["2002-06-10",11.275,11.5379,11.0853,11.2967,4236077.0],["2002-06-11",11.3292,11.4512,10.9552,10.985,4764697.0],["2002-06-12",11.0311,11.3401,11.0311,11.3048,6502560.0],["2002-06-13",11.3428,11.3699,11.0853,11.2073,5801143.0],["2002-06-14",10.8414,11.2615,10.7058,11.1964,10185442.0],["2002-06-17",11.1666,11.4783,11.1639,11.3482,6887961.0],["2002-06-18",11.2344,11.5108,11.1937,11.4918,6168308.0],["2002-06-19",11.3834,11.4783,10.7763,10.7899,9244957.0],["2002-06-20",10.7817,11.0175,10.6462,10.8251,9120975.0],["2002-06-21",10.7329,11.1124,10.7329,10.9091,12401999.0],["2002-06-24",10.6381,10.8007,10.4348,10.76,9670944.0],["2002-06-25",10.8278,10.8956,10.47,10.4755,6785995.0],["2002-06-26",9.9984,10.7058,9.8927,10.489,13946717.0],["2002-06-27",10.3806,10.6516,9.9442,10.6327,10319877.0],["2002-06-28",10.5161,10.882,10.424,10.882,10370248.0],["2002-07-01",10.7465,10.8956,10.3562,10.3643,7001602.0],["2002-07-02",10.3643,10.3643,10.0283,10.0743,10832929.0],["2002-07-03",10.0689,10.2966,9.8656,10.1855,8514073.0],["2002-07-05",10.1855,10.5703,10.134,10.5405,4299235.0],["2002-07-08",10.6623,10.7581,10.3338,10.5528,7292154.0],["2002-07-09",10.5802,10.6076,10.1559,10.2271,6626320.0],["2002-07-10",10.2106,10.2462,9.8548,9.8822,8667745.0],["2002-07-11",9.7316,10.3913,9.7015,10.2928,11401580.0],["2002-07-12",10.2928,10.3147,9.5838,9.6632,11096906.0],["2002-07-15",9.3757,9.6221,9.05,9.6221,13102193.0],["2002-07-16",9.3484,9.6385,9.1759,9.581,10045114.0],["2002-07-17",9.8274,9.8493,9.4579,9.6796,9999080.0],["2002-07-18",9.6632,9.8411,9.2525,9.321,7060980.0],["2002-07-19",9.0746,9.3265,8.6229,8.8967,9958160.0],["2002-07-22",8.2944,8.4833,7.6594,7.8428,26135111.0],["2002-07-23",7.8017,7.9358,7.2761,7.5088,20407468.0],["2002-07-24",7.1447,7.8017,7.1201,7.6238,19876179.0],["2002-07-25",7.6238,7.9358,7.5115,7.5553,13787041.0],["2002-07-26",7.6484,7.9221,7.4185,7.8783,10921441.0],["2002-07-29",8.1986,8.4176,8.0837,8.33,10427180.0],["2002-07-30",8.2123,8.4614,8.1302,8.2671,9704191.0],["2002-07-31",8.445,9.1704,8.3492,9.0336,19682366.0],["2002-08-01",9.0746,9.0856,8.5545,8.5846,11762740.0],["2002-08-02",8.7598,8.8282,8.5928,8.7543,7692010.0],["2002-08-05",8.5682,8.5709,8.1767,8.2534,10979151.0],["2002-08-06",8.3081,8.5956,8.1165,8.1767,8549100.0],["2002-08-07",8.1986,8.3027,7.7278,8.0672,12751818.0],["2002-08-08",8.1986,8.2534,7.955,8.1302,10342894.0],["2002-08-09",8.1329,8.4176,8.0289,8.2808,7024286.0],["2002-08-12",8.1165,8.3902,8.0754,8.2397,6113378.0],["2002-08-13",8.2808,8.3848,8.0371,8.0481,6426614.0],["2002-08-14",8.0754,8.4861,7.8838,8.4724,8723342.0],["2002-08-15",8.5545,8.5983,8.2123,8.3355,7359538.0],["2002-08-16",8.3355,8.8912,8.2397,8.6749,9130315.0],["2002-08-19",8.7324,9.3046,8.7324,9.1951,9156446.0],["2002-08-20",8.7598,8.8967,8.6202,8.7051,8858110.0],["2002-08-21",8.7051,8.8967,8.4751,8.8556,8620487.0],["2002-08-22",8.8939,9.0719,8.7927,8.9761,7472623.0],["2002-08-23",8.8419,8.8693,8.6284,8.6613,5689392.0],["2002-08-26",8.653,8.8967,8.508,8.8693,5801143.0],["2002-08-27",8.8693,8.8967,8.6257,8.7242,5465557.0],["2002-08-28",8.5134,8.5956,8.3902,8.4751,4691086.0],["2002-08-29",8.2808,8.5244,8.2178,8.4587,5309440.0],["2002-08-30",8.3163,8.6202,8.07,8.4861,10254939.0],["2002-09-03",8.2808,8.3109,8.0344,8.0371,8411218.0],["2002-09-04",8.0371,8.2616,8.0371,8.2123,8467928.0],["2002-09-05",8.0754,8.2808,7.8564,8.0535,8131007.0],["2002-09-06",8.2123,8.2725,7.9933,8.1658,5313999.0],["2002-09-09",8.007,8.2041,7.8564,8.1713,7619734.0],["2002-09-10",8.2123,8.3766,8.1576,8.3601,6039656.0],["2002-09-11",8.5956,8.8419,8.4888,8.6968,6018084.0],["2002-09-12",8.8967,8.9514,8.3766,8.497,10112832.0],["2002-09-13",8.3766,8.6202,8.2999,8.3081,6287064.0],["2002-09-16",8.2808,8.5134,8.1713,8.4888,6066454.0],["2002-09-17",8.6229,8.6777,8.3492,8.3601,5553957.0],["2002-09-18",8.3601,8.4121,8.1767,8.2616,4925929.0],["2002-09-19",8.1439,8.2287,7.9961,8.0563,5923346.0],["2002-09-20",8.0563,8.1986,7.9769,8.1192,11071665.0],["2002-09-23",7.9523,8.1822,7.7524,8.1329,6981476.0],["2002-09-24",7.9659,8.0481,7.8017,7.8701,8766597.0],["2002-09-25",7.9386,8.1439,7.8674,8.0316,7235778.0],["2002-09-26",8.0563,8.1713,7.9605,8.1192,7083219.0],["2002-09-27",7.9659,7.9714,7.5772,7.6895,12266897.0],["2002-09-30",7.4595,7.5964,7.3226,7.5115,13463131.0],["2002-10-01",7.5334,8.1165,7.528,8.0973,14122738.0],["2002-10-02",8.1439,8.4861,8.0481,8.3081,15568271.0],["2002-10-03",8.4861,9.0117,8.445,9.0062,21502291.0],["2002-10-04",9.0199,9.2115,8.7051,9.1978,16857908.0],["2002-10-07",9.0336,9.1184,8.82,8.8693,13600123.0],["2002-10-08",9.1422,9.1837,8.8651,8.9704,13820177.0],["2002-10-09",8.8651,9.1145,8.7682,8.9067,9285320.0],["2002-10-10",8.8651,9.1422,8.6574,9.1283,11777196.0],["2002-10-11",9.1865,9.8625,9.1865,9.7489,15460300.0],["2002-10-14",9.7489,9.9733,9.53,9.6159,9018787.0],["2002-10-15",9.7932,9.8348,9.5217,9.724,11653547.0],["2002-10-16",9.7267,9.832,9.4912,9.627,7815437.0],["2002-10-17",9.8348,9.9234,9.724,9.9068,6667239.0],["2002-10-18",9.7378,9.7988,9.5577,9.6879,9074273.0],["2002-10-21",9.6686,9.9317,9.5938,9.8846,9383950.0],["2002-10-22",9.8348,10.6105,9.796,10.4581,14781234.0],["2002-10-23",10.001,10.1755,9.7655,10.1755,12739364.0],["2002-10-24",10.2919,10.3611,10.0786,10.2199,11018625.0],["2002-10-25",10.0425,10.1312,9.7572,10.1312,11302616.0],["2002-10-28",10.2503,10.5578,10.2088,10.4193,12082648.0],["2002-10-29",10.4165,10.4581,9.9927,10.1395,8635387.0],["2002-10-30",10.1672,10.6105,10.1395,10.5939,7747274.0],["2002-10-31",10.6659,10.8044,10.2642,10.4609,9912125.0],["2002-11-01",10.3057,10.8016,10.1284,10.6908,7754391.0],["2002-11-04",10.9678,11.2864,10.749,10.8653,10977594.0],["2002-11-05",10.821,11.0759,10.821,10.9983,7486411.0],["2002-11-06",10.9845,11.0122,10.6742,10.8044,7881264.0],["2002-11-07",10.7905,10.8293,10.4747,10.5578,6497778.0],["2002-11-08",10.5578,10.8044,10.5301,10.7157,8100651.0],["2002-11-11",10.6105,10.6908,10.3196,10.3916,5057250.0],["2002-11-12",10.5551,10.8044,10.4858,10.6326,9271199.0],["2002-11-13",10.6354,10.6354,10.1395,10.4443,9969502.0],["2002-11-14",10.5689,10.7102,10.4609,10.6105,7577702.0],["2002-11-15",10.6105,10.9152,10.4858,10.8903,8643282.0],["2002-11-18",10.893,11.026,10.5994,10.6991,8290350.0],["2002-11-19",10.6991,10.6991,10.4553,10.5246,8296576.0],["2002-11-20",10.5274,10.9983,10.3916,10.8183,8738353.0],["2002-11-21",10.8182,11.328,10.7379,11.2587,10563282.0],["2002-11-22",11.0814,11.1645,10.9429,11.0814,8568559.0],["2002-11-25",11.0842,11.3834,11.0842,11.3585,7379442.0],["2002-11-26",11.3585,11.3585,10.9817,11.0371,7292043.0],["2002-11-27",11.1091,11.5579,11.0953,11.5164,7163835.0],["2002-11-29",11.5192,11.6355,11.3363,11.6023,4227292.0],["2002-12-02",11.6632,11.9679,11.2837,11.4554,7942755.0],["2002-12-03",11.4582,11.5801,11.1368,11.1729,7075658.0],["2002-12-04",11.1507,11.2477,11.0288,11.0593,7276920.0],["2002-12-05",11.1091,11.1091,10.8072,10.8238,7917180.0],["2002-12-06",10.6105,11.2255,10.6022,11.1341,8559330.0],["2002-12-09",10.9706,11.0149,10.5911,10.6105,7758616.0],["2002-12-10",10.6105,10.7767,10.4858,10.6243,6507341.0],["2002-12-11",10.4858,10.8238,10.4747,10.7074,5620785.0],["2002-12-12",10.6659,10.7905,10.5468,10.6382,5578198.0],["2002-12-13",10.4581,10.9401,10.4332,10.7213,6440624.0],["2002-12-16",10.8598,11.123,10.7628,11.0648,7868254.0],["2002-12-17",11.026,11.123,10.8293,10.8487,6082911.0],["2002-12-18",10.8515,11.0122,10.7102,10.8737,7100454.0],["2002-12-19",10.749,10.9291,10.6853,10.7462,6177093.0],["2002-12-20",10.9568,11.1645,10.9291,11.0814,20092564.0],["2002-12-23",11.0787,11.1812,10.9235,11.0537,7499199.0],["2002-12-24",10.9152,11.0399,10.846,10.9429,2279715.0],["2002-12-26",10.9706,11.1701,10.9208,10.9956,4063613.0],["2002-12-27",10.9291,11.026,10.7379,10.7767,4088187.0],["2002-12-30",10.8183,10.9291,10.6382,10.7989,4484708.0],["2002-12-31",10.8044,10.8709,10.6437,10.7351,6211452.0],["2003-01-02",10.846,11.1645,10.8238,11.1285,7294044.0],["2003-01-03",11.0565,11.231,11.0427,11.2061,5745323.0],["2003-01-06",11.4111,12.2755,11.4083,12.209,20465734.0],["2003-01-07",12.209,12.209,11.9679,12.0843,14728528.0],["2003-01-08",11.8369,11.8369,11.3758,11.4345,18176011.0],["2003-01-09",11.3897,11.5519,11.2416,11.3087,8739688.0],["2003-01-10",11.0823,11.2612,11.0823,11.2192,9221383.0],["2003-01-13",11.2472,11.4568,11.2444,11.3618,7927855.0],["2003-01-14",11.3199,11.5574,11.2919,11.5099,8629938.0],["2003-01-15",11.5043,11.5183,11.1913,11.2332,6324982.0],["2003-01-16",11.25,11.3478,10.9425,11.046,8034490.0],["2003-01-17",10.8307,10.9845,10.6994,10.7609,7450607.0],["2003-01-21",10.7637,10.7637,10.4143,10.445,9290769.0],["2003-01-22",10.4031,10.5373,10.2857,10.3388,10550272.0],["2003-01-23",10.3416,10.3556,9.8133,10.0342,15045210.0],["2003-01-24",10.118,10.2046,9.7407,9.7826,10432851.0],["2003-01-27",9.8944,10.0342,9.7602,9.9084,10205346.0],["2003-01-28",9.8525,10.1487,9.7407,10.0761,10499012.0],["2003-01-29",10.0621,10.5624,10.0621,10.5233,16137143.0],["2003-01-30",10.6211,10.6602,10.3444,10.3891,10129289.0],["2003-01-31",10.3891,10.7888,10.2969,10.6994,10929447.0],["2003-02-03",10.7133,10.8727,10.6714,10.8251,7683560.0],["2003-02-04",10.8447,10.8866,10.6463,10.8028,8030043.0],["2003-02-05",10.814,11.032,10.6658,10.7609,8677196.0],["2003-02-06",10.705,10.772,10.4758,10.6267,8403546.0],["2003-02-07",10.6547,10.7329,10.3835,10.3919,9932252.0],["2003-02-10",10.3947,10.5932,10.2522,10.4366,7029067.0],["2003-02-11",10.4562,10.4562,10.2019,10.322,6240696.0],["2003-02-12",10.2717,10.322,10.0593,10.0677,6300519.0],["2003-02-13",9.9363,10.255,9.8385,10.1487,7532446.0],["2003-02-14",10.1739,10.4674,10.0845,10.4366,5107732.0],["2003-02-18",10.4394,10.6127,10.4115,10.5932,4988198.0],["2003-02-19",10.4534,10.4562,10.0677,10.2298,7919626.0],["2003-02-20",10.1515,10.3584,9.573,9.7155,16474619.0],["2003-02-21",9.9223,10.132,9.7211,9.9615,14637459.0],["2003-02-24",9.9643,9.9643,9.7658,9.9084,7217320.0],["2003-02-25",9.7882,9.995,9.6289,9.9475,8005802.0],["2003-02-26",9.8944,9.9727,9.7546,9.777,5900662.0],["2003-02-27",9.777,9.9643,9.6289,9.7407,6403485.0],["2003-02-28",9.8609,9.9056,9.573,9.6652,7749053.0],["2003-03-03",9.668,9.9279,9.6484,9.7295,5525046.0],["2003-03-04",9.7295,9.7994,9.6121,9.6177,5676827.0],["2003-03-05",9.6428,9.7519,9.5506,9.6792,6599522.0],["2003-03-06",9.573,9.5841,9.2851,9.3354,7919181.0],["2003-03-07",9.3382,9.5478,9.1397,9.5199,8326710.0],["2003-03-10",9.5227,9.5227,9.0419,9.1537,7359427.0],["2003-03-11",9.1677,9.246,8.9609,9.0587,11655660.0],["2003-03-12",9.1062,9.3885,9.0168,9.355,8731793.0],["2003-03-13",9.545,9.7267,9.3913,9.7127,9131872.0],["2003-03-14",9.7491,9.9363,9.6708,9.7966,7214429.0],["2003-03-17",9.6987,10.118,9.6177,10.0621,10242708.0],["2003-03-18",10.118,10.1292,9.8664,10.0342,7085332.0],["2003-03-19",10.0761,10.2018,9.9168,10.1935,6057781.0],["2003-03-20",10.1935,10.2242,9.9922,10.132,5925014.0],["2003-03-21",10.2158,10.554,10.132,10.4897,9144993.0],["2003-03-24",10.2857,10.3332,9.9727,10.0202,6326650.0],["2003-03-25",10.0761,10.2019,9.9643,10.1376,5672824.0],["2003-03-26",10.1376,10.2102,9.9419,10.0817,6912757.0],["2003-03-27",10.0341,10.3416,9.981,10.146,7695680.0],["2003-03-28",10.1487,10.3053,10.0062,10.104,5725642.0],["2003-03-31",9.9084,10.0593,9.8357,9.8804,7091003.0],["2003-04-01",9.8776,10.1599,9.8776,10.0761,6952565.0],["2003-04-02",10.2997,10.5456,10.2857,10.4758,7206312.0],["2003-04-03",10.1236,10.2969,10.0677,10.0873,10491117.0],["2003-04-04",10.104,10.1571,9.9503,10.0286,7610727.0],["2003-04-07",10.1739,10.2158,9.8581,9.8888,8417000.0],["2003-04-08",9.8874,9.8874,9.6755,9.7433,9483803.0],["2003-04-09",9.7461,9.9609,9.4805,9.5511,8101652.0],["2003-04-10",9.5511,9.6783,9.3872,9.6783,6775765.0],["2003-04-11",9.7772,9.8365,9.5511,9.602,6916538.0],["2003-04-14",9.6924,9.8111,9.5822,9.8111,6609752.0],["2003-04-15",9.8083,9.862,9.6698,9.7602,6109709.0],["2003-04-16",9.6642,9.6896,9.3562,9.4183,8347948.0],["2003-04-17",9.3477,9.5596,9.2686,9.5031,8364850.0],["2003-04-21",9.5229,9.5511,9.294,9.3731,6264825.0],["2003-04-22",9.3957,9.6076,9.3251,9.6048,8930831.0],["2003-04-23",9.6642,10.2434,9.6642,10.1813,13767916.0],["2003-04-24",10.1756,10.3593,10.088,10.2576,10249268.0],["2003-04-25",10.2632,10.3339,10.1361,10.1898,7011054.0],["2003-04-28",10.2774,10.5486,10.2576,10.4808,7091892.0],["2003-04-29",10.5515,10.5656,10.2576,10.4356,6801896.0],["2003-04-30",10.4554,10.7125,10.3706,10.5628,11499542.0],["2003-05-01",10.4554,10.6532,10.1813,10.5684,6309859.0],["2003-05-02",10.5825,10.8792,10.4893,10.7832,7031625.0],["2003-05-05",10.7125,10.7747,10.4752,10.5091,6576949.0],["2003-05-06",10.5543,10.7888,10.526,10.6786,7286038.0],["2003-05-07",10.5684,10.7097,10.5175,10.6221,6075794.0],["2003-05-08",10.413,10.5034,10.2576,10.266,7407352.0],["2003-05-09",10.2943,10.5402,10.2858,10.4723,5727755.0],["2003-05-12",10.4808,10.6956,10.4073,10.5967,5466224.0],["2003-05-13",10.6108,10.6108,10.4695,10.5656,4661730.0],["2003-05-14",10.7238,10.7238,10.4639,10.5741,4975299.0],["2003-05-15",10.704,10.7097,10.4271,10.4836,6041546.0],["2003-05-16",10.4554,10.5515,10.2152,10.2152,8285346.0],["2003-05-19",10.2321,10.3056,10.0315,10.1022,7837676.0],["2003-05-20",10.1926,10.2434,9.9467,10.1135,5730090.0],["2003-05-21",10.0937,10.218,9.9778,10.1022,5832722.0],["2003-05-22",10.04,10.2971,10.0089,10.2152,7794643.0],["2003-05-23",10.1587,10.4412,10.1417,10.3763,8589464.0],["2003-05-27",10.3367,10.5882,10.266,10.5882,8164588.0],["2003-05-28",10.5882,10.7238,10.4865,10.5345,7234555.0],["2003-05-29",10.5741,10.7323,10.4469,10.4667,7463172.0],["2003-05-30",10.5119,10.7097,10.4836,10.6956,7661209.0],["2003-06-02",10.7803,11.0177,10.673,10.8821,8702104.0],["2003-06-03",10.8934,10.9923,10.8369,10.9923,6250259.0],["2003-06-04",11.0064,11.2268,10.9866,11.1816,7989345.0],["2003-06-05",11.1788,11.2607,11.0544,11.2325,6311972.0],["2003-06-06",11.2975,11.3398,11.0516,11.0855,7152493.0],["2003-06-09",11.0629,11.2296,10.8736,11.0007,6184098.0],["2003-06-10",11.0008,11.1759,10.7803,11.1759,5895436.0],["2003-06-11",11.1759,11.2946,11.0516,11.2946,6159079.0],["2003-06-12",11.3144,11.3681,11.0855,11.2438,5528271.0],["2003-06-13",11.2438,11.2833,10.964,11.1477,5693840.0],["2003-06-16",11.1477,11.2607,11.0855,11.2607,5365037.0],["2003-06-17",11.2607,11.3398,11.1477,11.2946,6574725.0],["2003-06-18",11.2749,11.4755,11.2099,11.3709,7828780.0],["2003-06-19",11.4161,11.4783,11.2749,11.3342,6721169.0],["2003-06-20",11.4133,11.6846,11.3342,11.645,17171477.0],["2003-06-23",11.6139,11.6337,11.4416,11.484,7364875.0],["2003-06-24",11.419,11.5659,11.4077,11.5009,7734709.0],["2003-06-25",11.5433,11.5829,11.2127,11.2607,8565779.0],["2003-06-26",11.2579,11.3596,11.1731,11.3398,8595246.0],["2003-06-27",11.3031,11.3709,11.1336,11.207,6178205.0],["2003-06-30",11.224,11.3257,11.0601,11.1477,7075435.0],["2003-07-01",11.0205,11.176,10.8792,11.1618,8797064.0],["2003-07-02",11.1788,11.3681,11.1477,11.3625,6397703.0],["2003-07-03",11.3625,11.3738,11.0205,11.2607,3499967.0],["2003-07-07",11.2607,11.3738,11.2325,11.3172,7348974.0],["2003-07-08",11.313,11.3301,11.0448,11.273,8840430.0],["2003-07-09",11.1646,11.1903,11.0048,11.0733,6813349.0],["2003-07-10",10.9791,11.0276,10.8422,10.8707,6185210.0],["2003-07-11",11.0077,11.0761,10.8422,11.0619,5272634.0],["2003-07-14",11.0647,11.0818,10.6368,10.6995,13376399.0],["2003-07-15",10.8137,10.8336,10.534,10.5426,10752536.0],["2003-07-16",10.5426,10.5711,10.243,10.3372,10207014.0],["2003-07-17",10.2715,10.4627,10.1175,10.223,8818970.0],["2003-07-18",10.2887,10.2915,10.1317,10.2715,8728568.0],["2003-07-21",10.2715,10.3086,9.8864,9.9206,10341671.0],["2003-07-22",10.0547,10.243,10.0148,10.1774,9220272.0],["2003-07-23",10.2287,10.3229,9.912,10.0804,10573512.0],["2003-07-24",10.0461,10.1802,9.8892,9.8978,7585152.0],["2003-07-25",10.0148,10.0518,9.9092,9.9976,7737600.0],["2003-07-28",10.1004,10.3971,9.9919,10.2658,10558278.0],["2003-07-29",10.3429,10.3429,10.0147,10.1003,10406497.0],["2003-07-30",10.1061,10.243,10.0518,10.0518,7494973.0],["2003-07-31",10.1859,10.1945,9.9177,9.9862,9125756.0],["2003-08-01",9.9862,9.9891,9.758,9.8093,9427094.0],["2003-08-04",9.9891,10.2972,9.9891,10.2259,10929224.0],["2003-08-05",10.2287,10.2287,9.9748,10.0005,8607366.0],["2003-08-06",10.1175,10.3971,10.0775,10.2858,9135430.0],["2003-08-07",10.263,10.2887,10.0604,10.0861,6859050.0],["2003-08-08",9.9177,10.2031,9.8464,9.9862,6721836.0],["2003-08-11",10.0547,10.1289,9.9634,10.0433,5459886.0],["2003-08-12",10.1489,10.3001,10.0518,10.2944,8582347.0],["2003-08-13",10.3857,10.3857,10.1004,10.1631,5627679.0],["2003-08-14",10.3001,10.3001,10.1289,10.2002,6986813.0],["2003-08-15",10.2002,10.2287,10.0604,10.2202,3465941.0],["2003-08-18",10.4456,10.4456,10.2002,10.2287,4666400.0],["2003-08-19",10.3372,10.3372,10.1032,10.2088,6411491.0],["2003-08-20",10.1717,10.2145,9.9862,10.2145,5192796.0],["2003-08-21",10.2858,10.4285,10.2173,10.2858,6869280.0],["2003-08-22",10.3001,10.3429,10.0005,10.049,8039383.0],["2003-08-25",9.9919,10.0604,9.8692,9.9292,5622787.0],["2003-08-26",9.9235,10.0433,9.7751,9.9891,7127919.0],["2003-08-27",9.9149,10.1003,9.9149,10.0062,5194798.0],["2003-08-28",10.0433,10.1745,9.9634,10.1574,6756973.0],["2003-08-29",10.1003,10.1032,9.9805,10.0775,4742458.0],["2003-09-02",10.0033,10.1859,9.9748,10.1432,7999686.0],["2003-09-03",10.2145,10.3457,10.1717,10.3429,8751919.0],["2003-09-04",10.3429,10.5397,10.3286,10.457,8560886.0],["2003-09-05",10.4998,10.5569,10.3286,10.3571,8560442.0],["2003-09-08",10.3857,10.3971,10.166,10.2116,8532421.0],["2003-09-09",10.1089,10.146,10.0148,10.029,7406017.0],["2003-09-10",10.029,10.2259,10.0233,10.2031,7709579.0],["2003-09-11",10.243,10.3001,9.9862,10.069,7651758.0],["2003-09-12",10.0575,10.1745,10.0119,10.166,6270941.0],["2003-09-15",10.1003,10.1317,9.9891,9.9948,6551263.0],["2003-09-16",10.0518,10.1717,10.0148,10.1317,6277946.0],["2003-09-17",10.1574,10.1859,10.1061,10.1432,6256597.0],["2003-09-18",10.1717,10.3143,10.1346,10.2402,7734376.0],["2003-09-19",10.1061,10.1289,10.029,10.0575,9565531.0],["2003-09-22",9.9862,9.9862,9.8264,9.9035,8916154.0],["2003-09-23",9.4584,9.6353,9.3585,9.4527,25025943.0],["2003-09-24",9.4441,9.4441,9.3014,9.3014,15203329.0],["2003-09-25",9.2729,9.3728,9.2444,9.3157,12918832.0],["2003-09-26",9.4641,9.4641,9.2644,9.2986,12233205.0],["2003-09-29",9.2586,9.3471,9.2444,9.3243,7619511.0],["2003-09-30",9.2786,9.3014,9.1445,9.2558,8493169.0],["2003-10-01",9.29,9.4184,9.213,9.4099,8801512.0],["2003-10-02",9.3728,9.5012,9.3271,9.4955,7770736.0],["2003-10-03",9.7722,9.7722,9.5497,9.6267,11143941.0],["2003-10-06",9.6153,9.6438,9.5097,9.6438,6972803.0],["2003-10-07",9.5012,9.5697,9.4241,9.5582,10865065.0],["2003-10-08",9.5683,9.5683,9.3634,9.4327,7337188.0],["2003-10-09",9.4096,9.4789,9.2999,9.3403,10873071.0],["2003-10-10",9.2826,9.3432,9.2508,9.3374,7562468.0],["2003-10-13",9.3086,9.3807,9.1123,9.2018,9698743.0],["2003-10-14",9.1065,9.1816,8.9766,9.0921,11800991.0],["2003-10-15",9.1787,9.3374,9.069,9.2855,11470076.0],["2003-10-16",9.1354,9.3778,9.1296,9.2999,9240398.0],["2003-10-17",9.297,9.3374,9.1816,9.271,7352088.0],["2003-10-20",9.3172,9.4413,9.1671,9.4413,8067738.0],["2003-10-21",9.4558,9.4558,9.2133,9.2826,9457784.0],["2003-10-22",9.2826,9.4442,9.2393,9.3721,10638450.0],["2003-10-23",9.3143,9.5943,9.3143,9.5943,11459512.0],["2003-10-24",9.5308,9.5943,9.424,9.5943,9356263.0],["2003-10-27",9.5943,9.6694,9.5366,9.5914,10607315.0],["2003-10-28",9.5828,9.629,9.5106,9.5481,11157618.0],["2003-10-29",9.525,9.6347,9.4529,9.4702,10944013.0],["2003-10-30",9.4702,9.5828,9.3952,9.4673,7653759.0],["2003-10-31",9.525,9.7386,9.4096,9.6982,9503040.0],["2003-11-03",9.7271,9.7675,9.5164,9.5885,7592491.0],["2003-11-04",9.5683,9.6261,9.476,9.4933,6599299.0],["2003-11-05",9.4125,9.5395,9.3576,9.4933,6686365.0],["2003-11-06",9.3663,9.525,9.3143,9.3663,6803898.0],["2003-11-07",9.3519,9.4385,9.2595,9.2855,6658566.0],["2003-11-10",9.2826,9.4442,9.2595,9.3721,6940111.0],["2003-11-11",9.3374,9.4096,9.2999,9.3634,4746794.0],["2003-11-12",9.3634,9.3923,9.2855,9.3634,5427973.0],["2003-11-13",9.3086,9.323,9.1787,9.2162,6792778.0],["2003-11-14",9.2162,9.4183,9.1787,9.4125,9820612.0],["2003-11-17",9.4385,9.6116,9.3807,9.45,9592440.0],["2003-11-18",9.4962,9.5222,9.3576,9.3692,8799177.0],["2003-11-19",9.3663,9.3663,9.2451,9.297,7634745.0],["2003-11-20",9.2047,9.2912,9.1816,9.1873,8506067.0],["2003-11-21",9.2508,9.3721,9.1931,9.2941,9319791.0],["2003-11-24",9.3519,9.4644,9.3432,9.3807,8138680.0],["2003-11-25",9.424,9.5481,9.3374,9.5337,8157138.0],["2003-11-26",9.5539,9.5683,9.3374,9.4558,7791085.0],["2003-11-28",9.4298,9.4818,9.3836,9.4789,2697252.0],["2003-12-01",9.4298,9.4731,9.3663,9.4587,7165614.0],["2003-12-02",9.4529,9.4558,9.3374,9.4009,9032019.0],["2003-12-03",9.3807,9.4356,9.2912,9.3057,8801512.0],["2003-12-04",9.2739,9.5972,9.2739,9.5972,15247585.0],["2003-12-05",9.6232,9.7386,9.5712,9.6405,9392735.0],["2003-12-08",9.6405,9.6463,9.4644,9.5279,7237780.0],["2003-12-09",9.525,9.5308,9.4067,9.4067,9837291.0],["2003-12-10",9.4096,9.6492,9.2999,9.6318,9156446.0],["2003-12-11",9.5539,9.678,9.5308,9.6232,10407721.0],["2003-12-12",9.5972,9.6838,9.5539,9.6492,7826890.0],["2003-12-15",9.7127,9.7646,9.5741,9.6751,9256299.0],["2003-12-16",9.7675,9.906,9.7271,9.7877,11822563.0],["2003-12-17",9.7993,9.883,9.756,9.8714,9526391.0],["2003-12-18",9.8714,9.9667,9.8454,9.9291,7415469.0],["2003-12-19",9.9407,10.0186,9.7444,9.857,13328140.0],["2003-12-22",9.857,9.932,9.7993,9.8512,9120196.0],["2003-12-23",9.8512,9.9638,9.8137,9.8627,6907642.0],["2003-12-24",9.8137,9.9234,9.7877,9.8021,3407898.0],["2003-12-26",9.7906,9.8021,9.756,9.7877,2569489.0],["2003-12-29",9.7877,9.9291,9.7819,9.906,7927632.0],["2003-12-30",9.9349,10.1023,9.9147,10.1023,10696382.0],["2003-12-31",10.085,10.1745,10.085,10.1254,7309389.0],["2004-01-02",10.1312,10.238,10.1254,10.1745,8096426.0],["2004-01-05",10.2466,10.4776,10.2178,10.4689,16918064.0],["2004-01-06",10.4631,10.6623,10.4343,10.6421,11114586.0],["2004-01-07",10.6319,10.6669,10.5006,10.6639,10416283.0],["2004-01-08",10.734,10.8273,10.6814,10.8273,10160535.0],["2004-01-09",10.7777,10.7777,10.4977,10.5123,9437769.0],["2004-01-12",10.4569,10.7515,10.4131,10.7135,8130007.0],["2004-01-13",10.7631,10.7806,10.4977,10.6698,8752364.0],["2004-01-14",10.7194,10.7835,10.6669,10.7515,6320089.0],["2004-01-15",10.7777,10.8098,10.6785,10.7573,8471708.0],["2004-01-16",10.7923,10.8623,10.7077,10.7777,7526886.0],["2004-01-20",10.7923,10.9323,10.7923,10.8477,7331406.0],["2004-01-21",10.8448,10.8448,10.6756,10.7981,9250183.0],["2004-01-22",10.7923,10.9615,10.731,10.9352,9170679.0],["2004-01-23",10.9352,10.9819,10.9002,10.9673,5670378.0],["2004-01-26",10.9381,11.0461,10.8973,11.0169,6491329.0],["2004-01-27",11.0169,11.0169,10.7923,10.8156,8578566.0],["2004-01-28",10.8652,10.9527,10.6727,10.7223,8833758.0],["2004-01-29",10.7631,10.836,10.5589,10.8185,9394291.0],["2004-01-30",10.8506,10.8565,10.6756,10.7515,6906086.0],["2004-02-02",10.7194,11.0111,10.5735,10.9381,8820637.0],["2004-02-03",11.0198,11.0256,10.7748,10.8594,5546285.0],["2004-02-04",10.734,10.836,10.6027,10.7019,7692455.0],["2004-02-05",10.661,10.7631,10.6173,10.7602,5736650.0],["2004-02-06",10.6815,10.8623,10.5881,10.836,5036568.0],["2004-02-09",10.7631,10.8302,10.7223,10.7777,4888345.0],["2004-02-10",10.9002,11.0081,10.8273,10.9673,8609145.0],["2004-02-11",10.9673,11.1627,10.941,11.1423,8773936.0],["2004-02-12",10.9819,11.0548,10.9177,10.9702,6534584.0],["2004-02-13",10.9702,11.1131,10.9615,10.9819,6657677.0],["2004-02-17",11.2298,11.434,11.014,11.434,10287853.0],["2004-02-18",11.3173,11.3173,11.0723,11.1161,8020813.0],["2004-02-19",11.1161,11.1277,10.8681,10.8944,8739799.0],["2004-02-20",10.9761,11.0402,10.7719,10.8448,7342192.0],["2004-02-23",10.8652,10.8769,10.7485,10.7952,6384471.0],["2004-02-24",10.8244,11.2152,10.8244,11.1102,11283602.0],["2004-02-25",11.1161,11.1802,11.049,11.0898,6638885.0],["2004-02-26",11.0723,11.1861,11.0315,11.1831,5170113.0],["2004-02-27",11.1831,11.2123,11.0723,11.1802,6656676.0],["2004-03-01",11.1715,11.294,11.1423,11.2882,6062562.0],["2004-03-02",11.2473,11.5332,11.0548,11.5098,12445254.0],["2004-03-03",11.3611,11.5215,11.2969,11.3757,10301752.0],["2004-03-04",11.3727,11.4486,11.3494,11.4486,7071210.0],["2004-03-05",11.3902,11.469,11.364,11.3698,6889962.0],["2004-03-08",11.4107,11.5127,11.3932,11.4632,6284284.0],["2004-03-09",11.4632,11.4632,11.3611,11.434,6507341.0],["2004-03-10",11.3902,11.4077,11.084,11.1627,8690873.0],["2004-03-11",11.0548,11.119,10.906,10.9615,8594134.0],["2004-03-12",10.9235,11.084,10.836,11.0577,7311391.0],["2004-03-15",10.9527,11.0169,10.8448,10.8798,7114020.0],["2004-03-16",10.9965,11.0081,10.734,10.8652,5385052.0],["2004-03-17",10.8565,10.9323,10.7806,10.8915,6279725.0],["2004-03-18",10.7777,10.9702,10.7719,10.9002,5988506.0],["2004-03-19",10.8506,11.0198,10.8506,10.9294,6777544.0],["2004-03-22",10.8215,10.8273,10.556,10.6727,6506340.0],["2004-03-23",10.6173,10.6464,10.2906,10.5181,10870291.0],["2004-03-24",10.4569,10.6873,10.3839,10.5123,8619041.0],["2004-03-25",10.5298,10.626,10.5239,10.6144,6627432.0],["2004-03-26",10.5444,10.5735,10.4335,10.5064,6021976.0],["2004-03-29",10.4773,10.5852,10.3985,10.5823,6925545.0],["2004-03-30",10.5444,10.6319,10.486,10.591,5671490.0],["2004-03-31",10.6464,10.7048,10.5852,10.6581,6619426.0],["2004-04-01",10.8652,10.9644,10.7485,10.7631,15743958.0],["2004-04-02",10.9673,10.9673,10.7602,10.8623,9152220.0],["2004-04-05",10.9148,11.0694,10.8973,10.9819,8829755.0],["2004-04-06",10.948,11.0924,10.9303,11.0865,4716216.0],["2004-04-07",11.1101,11.1307,10.8714,10.9951,14869745.0],["2004-04-08",11.0806,11.0953,10.892,10.9951,7647532.0],["2004-04-12",11.0511,11.0953,10.9951,11.0718,5125524.0],["2004-04-13",11.1749,11.1808,10.9008,10.9451,6622873.0],["2004-04-14",10.9627,10.9892,10.8301,10.9274,5365816.0],["2004-04-15",10.9274,10.9863,10.8213,10.9215,5072372.0],["2004-04-16",11.0217,11.0217,10.7977,10.8301,8280231.0],["2004-04-19",10.8301,10.9627,10.7918,10.9509,4856099.0],["2004-04-20",11.0452,11.1631,10.9657,10.9804,8294797.0],["2004-04-21",10.9922,11.1454,10.9775,11.1071,9222718.0],["2004-04-22",11.0364,11.2574,10.9922,11.1278,7059423.0],["2004-04-23",11.0069,11.1749,11.001,11.0629,5052246.0],["2004-04-26",11.1749,11.1749,11.0246,11.1219,4066727.0],["2004-04-27",11.1985,11.2191,10.8655,11.0511,9911903.0],["2004-04-28",11.1101,11.1278,10.9892,11.0983,8113772.0],["2004-04-29",11.0983,11.2073,11.0983,11.1366,7317395.0],["2004-04-30",11.1543,11.1926,11.1012,11.1219,7762174.0],["2004-05-03",11.1837,11.1867,10.9981,11.1071,6399371.0],["2004-05-04",11.1395,11.2574,11.0865,11.1661,7028622.0],["2004-05-05",11.1012,11.1955,11.0541,11.1484,5077487.0],["2004-05-06",11.0983,11.116,10.9244,11.0688,5608331.0],["2004-05-07",10.9893,11.0747,10.836,10.839,6910089.0],["2004-05-10",10.8154,10.9185,10.6356,10.7122,7701796.0],["2004-05-11",10.6533,10.7299,10.5737,10.6562,6666239.0],["2004-05-12",10.6032,10.7358,10.5207,10.6916,6041435.0],["2004-05-13",10.6533,10.8301,10.6032,10.6828,6360008.0],["2004-05-14",10.6386,10.8065,10.5767,10.7152,6324982.0],["2004-05-17",10.5796,10.8272,10.5148,10.5443,5288869.0],["2004-05-18",10.6238,10.7329,10.5796,10.6415,5063699.0],["2004-05-19",10.727,10.8065,10.6091,10.6356,4958287.0],["2004-05-20",10.6032,10.6474,10.5059,10.5502,5582201.0],["2004-05-21",10.5502,10.615,10.4912,10.5413,6377799.0],["2004-05-24",10.5944,10.5973,10.3557,10.4205,6604525.0],["2004-05-25",10.3881,10.4617,10.2613,10.447,7575701.0],["2004-05-26",10.3733,10.394,10.1346,10.1376,10739971.0],["2004-05-27",10.2378,10.3557,10.167,10.338,10208571.0],["2004-05-28",10.3674,10.3674,10.1464,10.1906,6491329.0],["2004-06-01",10.1906,10.2761,10.0934,10.2761,7376217.0],["2004-06-02",10.282,10.3881,10.2407,10.3674,7796867.0],["2004-06-03",10.2849,10.447,10.2643,10.2938,6489995.0],["2004-06-04",10.3026,10.3969,10.279,10.3026,5578642.0],["2004-06-07",10.3439,10.4559,10.3144,10.4441,5259736.0],["2004-06-08",10.3615,10.4971,10.3144,10.4765,6420276.0],["2004-06-09",10.4175,10.8507,10.3586,10.5678,14799915.0],["2004-06-10",10.6091,10.7505,10.5855,10.6857,9143547.0],["2004-06-14",10.6857,10.727,10.5855,10.612,6946227.0],["2004-06-15",10.6828,10.7358,10.5059,10.5914,7838788.0],["2004-06-16",10.5885,10.6179,10.5148,10.5325,5895325.0],["2004-06-17",10.447,10.5826,10.4323,10.5737,5594210.0],["2004-06-18",10.5413,10.6769,10.5177,10.6592,7961213.0],["2004-06-21",10.6061,10.6061,10.447,10.5295,6784216.0],["2004-06-22",10.4912,10.5236,10.3262,10.4234,6444183.0],["2004-06-23",10.4264,10.5118,10.4116,10.447,6355227.0],["2004-06-24",10.4617,10.4735,10.3733,10.4676,8153691.0],["2004-06-25",10.4765,10.6091,10.4588,10.5413,9374499.0],["2004-06-28",10.5649,10.7004,10.5059,10.5973,7556686.0],["2004-06-29",10.6327,10.6592,10.6003,10.6209,6034763.0],["2004-06-30",10.6769,10.7535,10.5826,10.6651,7576813.0],["2004-07-01",10.7564,10.7859,10.5502,10.6238,7568918.0],["2004-07-02",10.6975,10.6975,10.5413,10.6297,3893263.0],["2004-07-06",10.6209,10.6651,10.559,10.6268,5151877.0],["2004-07-07",10.6789,10.7683,10.6491,10.7444,6415383.0],["2004-07-08",10.7474,10.7772,10.53,10.5687,6335545.0],["2004-07-09",10.5836,10.5836,10.5002,10.5568,5131528.0],["2004-07-12",10.6044,10.7057,10.5478,10.6491,4907026.0],["2004-07-13",10.5895,10.5985,10.4346,10.5449,5917453.0],["2004-07-14",10.4436,10.5746,10.4317,10.4734,5877645.0],["2004-07-15",10.4555,10.5032,10.3691,10.3691,4653391.0],["2004-07-16",10.4704,10.4704,10.25,10.3066,6835366.0],["2004-07-19",10.378,10.378,10.244,10.2708,5792692.0],["2004-07-20",10.247,10.3453,10.2172,10.3453,7899500.0],["2004-07-21",10.3661,10.381,10.1666,10.1666,6147292.0],["2004-07-22",10.1874,10.4406,10.1785,10.3095,8758924.0],["2004-07-23",10.4942,10.7981,10.4555,10.521,12840329.0],["2004-07-26",10.6342,10.947,10.6253,10.8725,13147227.0],["2004-07-27",11.1704,11.6262,11.1317,11.2776,25987889.0],["2004-07-28",11.2836,11.5576,11.2806,11.5279,16696675.0],["2004-07-29",11.5934,11.6172,11.5308,11.5785,12358856.0],["2004-07-30",11.5785,11.5785,11.367,11.4802,7199306.0],["2004-08-02",11.513,11.5874,11.3789,11.5279,8277229.0],["2004-08-03",11.5874,11.8555,11.5666,11.6291,14019550.0],["2004-08-04",11.6291,11.7453,11.5427,11.6679,8201505.0],["2004-08-05",11.5487,11.6202,11.4802,11.51,8311365.0],["2004-08-06",11.4385,11.5844,11.3789,11.4236,6766870.0],["2004-08-09",11.4534,11.5636,11.3759,11.4206,5746546.0],["2004-08-10",11.4325,11.6768,11.4266,11.644,7777519.0],["2004-08-11",11.5993,11.8168,11.5755,11.7364,9307226.0],["2004-08-12",11.7066,11.7662,11.5606,11.6172,7121581.0],["2004-08-13",11.6738,11.6738,11.5547,11.6381,4846536.0],["2004-08-16",11.6083,11.7304,11.5457,11.6649,6399705.0],["2004-08-17",11.6649,11.7036,11.513,11.5934,5433644.0],["2004-08-18",11.5576,11.6619,11.5219,11.6559,5650252.0],["2004-08-19",11.6559,11.7632,11.6321,11.6917,5938024.0],["2004-08-20",11.7215,11.8436,11.7006,11.7959,6432285.0],["2004-08-23",11.8347,11.8376,11.6947,11.7542,5228379.0],["2004-08-24",11.8257,11.8347,11.5934,11.7036,6253817.0],["2004-08-25",11.6232,11.7036,11.4832,11.6679,6861052.0],["2004-08-26",11.6321,11.644,11.5338,11.6202,4813289.0],["2004-08-27",11.5696,11.6321,11.5338,11.6053,4596125.0],["2004-08-30",11.5547,11.6798,11.5427,11.6262,4987420.0],["2004-08-31",11.6262,11.6917,11.5993,11.6917,6907754.0],["2004-09-01",11.6619,11.8347,11.6172,11.7662,7092115.0],["2004-09-02",11.8257,11.9359,11.7423,11.9002,8163254.0],["2004-09-03",11.9121,12.0611,11.9002,11.933,6662013.0],["2004-09-07",12.0194,12.1385,12.0015,12.0342,7016613.0],["2004-09-08",11.9449,12.1236,11.9389,12.0402,6959682.0],["2004-09-09",12.07,12.1355,11.9687,12.0015,6433953.0],["2004-09-10",11.9985,12.0551,11.8913,12.0164,6677358.0],["2004-09-13",12.0491,12.1325,11.9776,12.0789,5048354.0],["2004-09-14",12.1355,12.2159,12.0908,12.1564,7294823.0],["2004-09-15",12.064,12.0789,11.7989,11.9002,8612481.0],["2004-09-16",11.8436,11.9925,11.8436,11.9687,4447347.0],["2004-09-17",12.0432,12.1087,12.0104,12.0849,7728816.0],["2004-09-20",12.0342,12.0759,11.9508,11.9717,4845869.0],["2004-09-21",11.9449,12.1325,11.9449,12.0789,6911757.0],["2004-09-22",11.9449,12.064,11.9449,12.0491,7402237.0],["2004-09-23",12.0194,12.064,11.933,11.9568,9894779.0],["2004-09-24",11.9568,12.0342,11.93,12.0074,5232493.0],["2004-09-27",11.9508,11.9508,11.8108,11.8555,6857160.0],["2004-09-28",11.8585,11.8853,11.7066,11.8734,6468868.0],["2004-09-29",11.8257,11.9002,11.7513,11.8496,6579840.0],["2004-09-30",11.8108,11.8496,11.6649,11.7304,9448888.0],["2004-10-01",11.8406,11.927,11.787,11.927,7237780.0],["2004-10-04",11.9896,12.2398,11.9747,12.1891,8900920.0],["2004-10-05",12.1147,12.3291,12.1147,12.2666,6819576.0],["2004-10-06",12.3072,12.5237,12.2531,12.4726,8338830.0],["2004-10-07",12.3974,12.4004,12.238,12.3613,6320200.0],["2004-10-08",12.2531,12.3222,12.1989,12.247,5065034.0],["2004-10-11",12.3042,12.3282,12.22,12.2831,3046515.0],["2004-10-12",12.238,12.4365,12.1839,12.4305,7235667.0],["2004-10-13",12.4786,12.5988,12.3072,12.3493,8522747.0],["2004-10-14",12.3553,12.3673,12.1538,12.2591,5519709.0],["2004-10-15",12.2681,12.4004,12.247,12.2891,7150269.0],["2004-10-18",12.2591,12.2771,12.1749,12.2771,5322450.0],["2004-10-19",12.2681,12.2681,12.0606,12.1208,7635635.0],["2004-10-20",12.0065,12.0726,11.9223,12.0396,7335186.0],["2004-10-21",12.0576,12.0757,11.8231,11.9644,7042522.0],["2004-10-22",11.9644,11.9734,11.6637,11.7178,10124730.0],["2004-10-25",11.6547,11.7178,11.5855,11.6908,6751525.0],["2004-10-26",11.6306,11.787,11.5043,11.7269,10085589.0],["2004-10-27",11.6547,11.8712,11.6066,11.8471,9760901.0],["2004-10-28",11.8531,11.9373,11.6517,11.8411,17086302.0],["2004-10-29",11.8772,11.9073,11.7569,11.7569,10968698.0],["2004-11-01",11.8471,12.0967,11.775,12.0215,10499790.0],["2004-11-02",11.9824,12.238,11.9824,12.0275,8877124.0],["2004-11-03",12.238,12.2681,12.1178,12.1959,7223324.0],["2004-11-04",12.226,12.3854,12.1839,12.3523,7886935.0],["2004-11-05",12.3282,12.4726,12.208,12.3312,7557354.0],["2004-11-08",12.3733,12.3944,12.2831,12.3583,6200666.0],["2004-11-09",12.3824,12.4786,12.2861,12.4094,6692147.0],["2004-11-10",12.4635,12.5056,12.3793,12.3793,6500669.0],["2004-11-11",12.4485,12.5808,12.3974,12.5207,8666188.0],["2004-11-12",12.5086,12.7101,12.4455,12.6951,9077831.0],["2004-11-15",12.656,12.7041,12.5207,12.5868,6642554.0],["2004-11-16",12.6139,12.6229,12.4335,12.5116,5371153.0],["2004-11-17",12.5989,12.6861,12.3252,12.4425,9155779.0],["2004-11-18",12.4786,12.5267,12.4184,12.4876,4970184.0],["2004-11-19",12.4635,12.4816,12.3282,12.3583,6880288.0],["2004-11-22",12.3884,12.4335,12.2621,12.3252,6134727.0],["2004-11-23",12.3072,12.3793,12.214,12.3192,5380271.0],["2004-11-24",12.2982,12.3132,12.1929,12.2952,5320337.0],["2004-11-26",12.2951,12.3854,12.2681,12.3372,2136497.0],["2004-11-29",12.3824,12.5056,12.2711,12.3854,5359922.0],["2004-11-30",12.4034,12.4485,12.2741,12.3974,6608528.0],["2004-12-01",12.5147,12.5988,12.4365,12.5086,7080106.0],["2004-12-02",12.5086,12.6921,12.4906,12.6049,8255101.0],["2004-12-03",12.6289,12.683,12.5688,12.6349,5709519.0],["2004-12-06",12.65,12.653,12.5387,12.6109,4076178.0],["2004-12-07",12.6229,12.6229,12.4034,12.4455,6079464.0],["2004-12-08",12.4335,12.5237,12.3523,12.4335,4377961.0],["2004-12-09",12.3583,12.4275,12.1929,12.3884,5867415.0],["2004-12-10",12.3132,12.3854,12.22,12.2681,7971443.0],["2004-12-13",12.3793,12.4455,12.3342,12.4124,7196193.0],["2004-12-14",12.2982,12.3583,12.1598,12.3403,12138467.0],["2004-12-15",12.3793,12.4154,12.1929,12.238,8479381.0],["2004-12-16",12.2531,12.2651,12.1328,12.1478,8230860.0],["2004-12-17",12.0907,12.4154,12.0877,12.2982,12302146.0],["2004-12-20",12.0907,12.4605,12.0907,12.25,5352472.0],["2004-12-21",12.3433,12.3914,12.22,12.3763,6647335.0],["2004-12-22",12.4425,12.4605,12.3012,12.3012,6486214.0],["2004-12-23",12.2711,12.3222,12.235,12.2531,5376935.0],["2004-12-27",12.2681,12.3042,12.211,12.211,4263430.0],["2004-12-28",12.2531,12.3733,12.232,12.3072,5268298.0],["2004-12-29",12.2531,12.2982,12.2049,12.2801,4155905.0],["2004-12-30",12.3102,12.3132,12.238,12.2621,4476257.0],["2004-12-31",12.2621,12.2891,12.1779,12.1809,4122991.0],["2005-01-03",12.2681,12.3463,12.1388,12.1749,9236061.0],["2005-01-04",12.232,12.2561,11.9824,12.0516,11680234.0],["2005-01-05",12.0636,12.1809,12.0155,12.0336,8201616.0],["2005-01-06",12.0229,12.114,11.8863,12.0077,7844458.0],["2005-01-07",12.0836,12.0958,11.9318,11.9652,8424450.0],["2005-01-10",11.9774,11.9865,11.8013,11.8499,10087813.0],["2005-01-11",11.8529,11.862,11.7102,11.7193,9305224.0],["2005-01-12",11.5372,11.6556,11.437,11.607,13962395.0],["2005-01-13",11.3854,11.4188,11.188,11.2639,20131371.0],["2005-01-14",11.2093,11.2943,11.1516,11.185,10249824.0],["2005-01-18",11.185,11.44,11.0878,11.44,13386518.0],["2005-01-19",11.3125,11.4096,11.1273,11.1273,10558501.0],["2005-01-20",10.9815,11.1364,10.8692,11.0119,13373397.0],["2005-01-21",11.1728,11.273,11.0696,11.0817,13119873.0],["2005-01-24",11.0817,11.355,11.0423,11.188,11983128.0],["2005-01-25",11.188,11.2639,10.8844,10.9299,11559365.0],["2005-01-26",10.9299,11.1121,10.9299,11.0878,12685212.0],["2005-01-27",11.0058,11.021,10.848,10.8905,16697454.0],["2005-01-28",10.9208,10.9664,10.6506,10.8328,13421655.0],["2005-01-31",10.8692,10.8996,10.6962,10.8055,11637869.0],["2005-02-01",10.8905,11.021,10.8449,10.8935,8528862.0],["2005-02-02",10.9907,11.0483,10.848,10.8935,10697049.0],["2005-02-03",10.9239,10.9876,10.8601,10.8996,6531359.0],["2005-02-04",10.9512,11.1971,10.939,11.188,9405633.0],["2005-02-07",11.2184,11.2275,11.0878,11.1334,6032873.0],["2005-02-08",11.188,11.2001,11.0332,11.0666,7971776.0],["2005-02-09",11.0817,11.0908,10.9299,10.9481,6945671.0],["2005-02-10",10.9603,11.0726,10.8844,10.9421,6677803.0],["2005-02-11",11.0058,11.103,10.936,11.0241,6502449.0],["2005-02-14",11.0241,11.2669,10.9664,10.9876,18089723.0],["2005-02-15",11.0878,11.1637,10.9694,11.0089,12067303.0],["2005-02-16",11.021,11.0362,10.9178,10.9664,11621300.0],["2005-02-17",10.9451,10.9603,10.8024,10.8328,7852576.0],["2005-02-18",10.8328,10.8692,10.6749,10.7204,12942739.0],["2005-02-22",10.7144,10.8024,10.687,10.7417,12761825.0],["2005-02-23",10.7478,10.8146,10.6658,10.7933,9185023.0],["2005-02-24",10.7933,10.8115,10.684,10.7781,9036355.0],["2005-02-25",10.7781,11.0301,10.763,10.9907,9451445.0],["2005-02-28",11.0301,11.0787,10.8996,10.9208,6534806.0],["2005-03-01",11.0514,11.0666,10.9573,11.0058,7631854.0],["2005-03-02",11.0058,11.0969,10.9664,11.0726,7173398.0],["2005-03-03",11.0605,11.0969,10.9633,11.0423,7661654.0],["2005-03-04",11.1242,11.1637,11.0271,11.0575,7599830.0],["2005-03-07",11.1425,11.188,11.0544,11.0848,7811990.0],["2005-03-08",11.0666,11.106,10.9603,10.9603,6864610.0],["2005-03-09",10.939,11.0635,10.933,10.9724,6498557.0],["2005-03-10",10.9724,11.021,10.9573,10.9815,6189658.0],["2005-03-11",11.0149,11.0483,10.9117,10.9512,6778879.0],["2005-03-14",11.0058,11.021,10.8844,10.9542,5719415.0],["2005-03-15",10.9603,11.0028,10.8085,10.8328,6490996.0],["2005-03-16",10.7781,10.8571,10.6931,10.7295,6930660.0],["2005-03-17",10.7326,10.7599,10.6385,10.6901,6349889.0],["2005-03-18",10.6901,10.6931,10.5838,10.6719,13696974.0],["2005-03-21",10.6445,10.6749,10.5443,10.6111,7258462.0],["2005-03-22",10.6263,10.6628,10.4381,10.4624,7785636.0],["2005-03-23",10.514,10.7174,10.4927,10.599,8439128.0],["2005-03-24",10.596,10.6931,10.5535,10.5535,5461332.0],["2005-03-28",10.5565,10.6719,10.5231,10.5413,8487831.0],["2005-03-29",10.4654,10.7629,10.4442,10.5838,13966510.0],["2005-03-30",10.6111,10.763,10.5869,10.7569,6399482.0],["2005-03-31",10.7721,10.8449,10.6445,10.7781,7159610.0],["2005-04-01",10.8085,10.8692,10.6445,10.684,7196638.0],["2005-04-04",10.7113,10.8662,10.6385,10.8237,11959777.0],["2005-04-05",10.8328,10.9269,10.7933,10.8601,6733400.0],["2005-04-06",11.0183,11.0213,10.8586,10.9046,7077103.0],["2005-04-07",10.9046,10.9446,10.8709,10.8739,6175536.0],["2005-04-08",10.9046,10.9476,10.7449,10.7695,6568609.0],["2005-04-11",10.8371,10.8555,10.705,10.7173,5290648.0],["2005-04-12",10.6743,10.834,10.6467,10.8064,5596545.0],["2005-04-13",10.8248,10.8739,10.6835,10.7173,5644247.0],["2005-04-14",10.6989,10.8186,10.6651,10.7142,7267024.0],["2005-04-15",10.6313,10.7173,10.4594,10.487,9975395.0],["2005-04-18",10.5392,10.6006,10.4133,10.4409,7845570.0],["2005-04-19",10.4409,10.5607,10.4409,10.4901,7619734.0],["2005-04-20",10.4532,10.5699,10.3519,10.3734,6469980.0],["2005-04-21",10.4686,10.5331,10.3918,10.5208,6360564.0],["2005-04-22",10.5331,10.5515,10.3611,10.4594,6667684.0],["2005-04-25",10.5576,10.5638,10.4041,10.4594,6995375.0],["2005-04-26",10.4256,10.5361,10.4164,10.4409,7268914.0],["2005-04-27",10.5791,10.8401,10.5116,10.8156,15338209.0],["2005-04-28",10.7787,10.9353,10.7634,10.7634,10007419.0],["2005-04-29",10.8094,11.0244,10.7603,10.9937,12395439.0],["2005-05-02",11.0705,11.1319,10.5699,10.7388,27736093.0],["2005-05-03",10.7388,10.748,10.5668,10.6467,17339603.0],["2005-05-04",10.6713,10.7296,10.5945,10.6559,11729827.0],["2005-05-05",10.6037,10.6712,10.4594,10.5331,13007566.0],["2005-05-06",10.5945,10.6712,10.5546,10.6129,9227610.0],["2005-05-09",10.6129,10.6129,10.5054,10.6068,7436596.0],["2005-05-10",10.5515,10.6098,10.4901,10.5423,6966242.0],["2005-05-11",10.5638,10.5945,10.5116,10.5576,5710297.0],["2005-05-12",10.5945,10.6313,10.5023,10.53,5525936.0],["2005-05-13",10.5945,10.6467,10.4501,10.4686,7051084.0],["2005-05-16",10.5177,10.5945,10.4901,10.5945,5254510.0],["2005-05-17",10.5791,10.6129,10.5054,10.6129,5331568.0],["2005-05-18",10.6129,10.748,10.5853,10.6805,7566694.0],["2005-05-19",10.7572,10.7787,10.6559,10.7664,6102592.0],["2005-05-20",10.7664,10.8862,10.7419,10.8094,9627244.0],["2005-05-23",10.8309,10.9016,10.7941,10.8555,8003912.0],["2005-05-24",10.8709,10.8801,10.7787,10.8094,6200444.0],["2005-05-25",10.8186,10.9108,10.8125,10.8708,7141151.0],["2005-05-26",10.9415,10.9446,10.8555,10.8555,5900885.0],["2005-05-27",10.8555,10.92,10.8156,10.8893,4379407.0],["2005-05-31",10.8801,10.9077,10.8463,10.8647,7239336.0],["2005-06-01",10.9016,10.92,10.8094,10.8586,7350198.0],["2005-06-02",10.8586,10.8647,10.7787,10.8002,6487548.0],["2005-06-03",10.7941,10.8401,10.7634,10.8002,5204138.0],["2005-06-06",10.7849,10.8125,10.7449,10.7542,4701760.0],["2005-06-07",10.7941,10.8555,10.748,10.7603,6273610.0],["2005-06-08",10.8494,10.8709,10.7327,10.7695,7216430.0],["2005-06-09",10.7695,10.7757,10.6712,10.6897,7443824.0],["2005-06-10",10.6927,10.7327,10.659,10.702,9212599.0],["2005-06-13",10.6866,10.7849,10.6743,10.7204,5935022.0],["2005-06-14",10.7204,10.7664,10.705,10.7511,4752687.0],["2005-06-15",10.7542,10.8033,10.6866,10.7972,8185938.0],["2005-06-16",10.8064,10.8094,10.7112,10.7296,7076992.0],["2005-06-17",10.8186,10.8186,10.702,10.7572,11612961.0],["2005-06-20",10.748,10.8125,10.7081,10.791,7409798.0],["2005-06-21",10.7603,10.8094,10.7296,10.748,6087025.0],["2005-06-22",10.8094,10.8279,10.7388,10.7572,6091917.0],["2005-06-23",10.748,10.7664,10.659,10.662,8508736.0],["2005-06-24",10.6405,10.662,10.5822,10.5853,11394352.0],["2005-06-27",10.6006,10.6866,10.5576,10.5576,9250294.0],["2005-06-28",10.5638,10.662,10.5576,10.6405,6003406.0],["2005-06-29",10.6835,10.6897,10.6283,10.6651,6119827.0],["2005-06-30",10.7327,10.7327,10.6037,10.6098,9728654.0],["2005-07-01",10.6098,10.702,10.5914,10.616,8828866.0],["2005-07-05",10.619,10.7235,10.5945,10.7235,9751449.0],["2005-07-06",10.7281,10.7716,10.6753,10.6939,10142855.0],["2005-07-07",10.6442,10.6753,10.579,10.6598,9408969.0],["2005-07-08",10.6504,10.7312,10.6256,10.6877,8568336.0],["2005-07-11",10.61,10.6877,10.61,10.6567,11051538.0],["2005-07-12",10.6753,10.6877,10.6256,10.6411,12715568.0],["2005-07-13",10.6504,10.7623,10.6473,10.7436,8405214.0],["2005-07-14",10.8213,10.8648,10.7778,10.812,9154444.0],["2005-07-15",10.8431,10.8555,10.7747,10.7778,9373276.0],["2005-07-18",10.7436,10.7871,10.6504,10.6753,6982365.0],["2005-07-19",10.7281,10.7809,10.666,10.7188,6568054.0],["2005-07-20",10.6691,10.7064,10.5976,10.7033,8515297.0],["2005-07-21",10.7126,10.7188,10.5945,10.6194,6960571.0],["2005-07-22",10.6473,10.6473,10.5603,10.6163,7492416.0],["2005-07-25",10.6722,10.7095,10.5697,10.5697,7164169.0],["2005-07-26",10.6815,10.6908,10.5945,10.6038,7844236.0],["2005-07-27",10.6132,10.7064,10.579,10.6567,8685091.0],["2005-07-28",10.6629,10.784,10.6567,10.7685,8957629.0],["2005-07-29",10.7219,10.7343,10.6256,10.6349,9630135.0],["2005-08-01",10.6256,10.6318,10.5324,10.5572,11171406.0],["2005-08-02",10.5572,10.6411,10.4951,10.5262,12044174.0],["2005-08-03",10.5013,10.6349,10.4578,10.6318,9752450.0],["2005-08-04",10.5572,10.5634,10.3926,10.4702,13176693.0],["2005-08-05",10.4609,10.4951,10.3304,10.3522,13671176.0],["2005-08-08",10.3522,10.3584,10.2652,10.2931,6674578.0],["2005-08-09",10.3025,10.3863,10.2931,10.346,8082415.0],["2005-08-10",10.4702,10.4733,10.259,10.2994,11272038.0],["2005-08-11",10.2838,10.3211,10.2528,10.2838,9735771.0],["2005-08-12",10.2559,10.2963,10.1813,10.2683,9715978.0],["2005-08-15",10.2683,10.3335,10.2341,10.2497,9562529.0],["2005-08-16",10.2528,10.3366,10.2093,10.2807,8714335.0],["2005-08-17",10.2559,10.318,10.2093,10.2683,7697459.0],["2005-08-18",10.2248,10.2745,10.2093,10.2186,8495949.0],["2005-08-19",10.2652,10.3118,10.2403,10.2745,7693122.0],["2005-08-22",10.2994,10.346,10.2528,10.2931,8001021.0],["2005-08-23",10.2994,10.3646,10.259,10.3273,7556575.0],["2005-08-24",10.3304,10.377,10.1875,10.1875,11286493.0],["2005-08-25",10.1937,10.2496,10.1161,10.1564,9705192.0],["2005-08-26",10.1347,10.1533,10.0353,10.1285,16538667.0],["2005-08-29",10.0104,10.0912,9.9887,10.0726,6603525.0],["2005-08-30",10.0197,10.1098,10.0104,10.0508,8613259.0],["2005-08-31",10.0322,10.1906,9.9918,10.1627,10447973.0],["2005-09-01",10.144,10.2124,10.0819,10.1347,9372164.0],["2005-09-02",10.1813,10.1813,10.0881,10.0912,5297208.0],["2005-09-06",10.1098,10.2372,10.1098,10.2217,7364987.0],["2005-09-07",10.1875,10.1875,10.0943,10.1689,7458835.0],["2005-09-08",10.1161,10.1875,10.0663,10.0912,8283900.0],["2005-09-09",10.0726,10.1906,10.0726,10.1689,6849376.0],["2005-09-12",10.1502,10.1533,10.0819,10.1254,6151629.0],["2005-09-13",10.1129,10.144,10.0788,10.0974,8319816.0],["2005-09-14",10.0974,10.1316,10.0819,10.1067,8148243.0],["2005-09-15",10.1067,10.1347,10.0353,10.0632,7410799.0],["2005-09-16",10.085,10.2062,10.0663,10.1937,16810983.0],["2005-09-19",10.1689,10.172,10.0788,10.1223,6293402.0],["2005-09-20",10.1005,10.1223,9.9949,10.0228,9446664.0],["2005-09-21",10.1129,10.1129,9.8892,9.9265,10505794.0],["2005-09-22",9.9141,9.9638,9.8333,9.9234,7983341.0],["2005-09-23",9.8955,10.0384,9.8861,9.9918,6517793.0],["2005-09-26",10.0663,10.0912,9.9203,9.9421,9952044.0],["2005-09-27",9.9638,9.9731,9.8955,9.8955,10017427.0],["2005-09-28",9.9576,10.0819,9.911,10.0694,10296526.0],["2005-09-29",10.0353,10.1378,9.9762,10.1067,7906394.0],["2005-09-30",10.1347,10.172,10.057,10.1564,8070295.0],["2005-10-03",10.1254,10.1844,10.0415,10.0663,9419755.0],["2005-10-04",9.9576,10.1782,9.9576,10.0104,12767052.0],["2005-10-05",10.0183,10.0183,9.8326,9.883,14182450.0],["2005-10-06",9.883,9.8924,9.7099,9.7886,10957468.0],["2005-10-07",9.8326,9.8358,9.5967,9.625,12757378.0],["2005-10-10",9.6501,9.6564,9.4834,9.5306,11397577.0],["2005-10-11",9.518,9.5306,9.3921,9.4205,10367135.0],["2005-10-12",9.4393,9.5023,9.3796,9.3858,11423040.0],["2005-10-13",9.3418,9.4614,9.3387,9.3764,9920020.0],["2005-10-14",9.4393,9.4393,9.3512,9.4079,10002860.0],["2005-10-17",9.3984,9.411,9.2128,9.2506,12345957.0],["2005-10-18",9.2474,9.3072,9.2065,9.2348,17394534.0],["2005-10-19",9.2537,9.2694,9.2128,9.2506,15434837.0],["2005-10-20",9.2663,9.3764,9.1656,9.1876,14098609.0],["2005-10-21",9.26,9.3481,9.2191,9.2883,18094505.0],["2005-10-24",9.4079,9.5683,9.3921,9.4677,15602741.0],["2005-10-25",9.5463,9.6376,9.4205,9.562,12651743.0],["2005-10-26",9.5337,9.7288,9.5337,9.625,12970093.0],["2005-10-27",9.8547,9.8547,9.625,9.6785,16945084.0],["2005-10-28",9.8326,10.012,9.6753,9.9742,17797726.0],["2005-10-31",10.0529,10.0686,9.8169,9.9145,17662068.0],["2005-11-01",10.0057,10.012,9.8169,9.861,12317380.0],["2005-11-02",9.8767,9.9302,9.8075,9.9019,10212018.0],["2005-11-03",9.9585,9.99,9.6155,9.7005,19282399.0],["2005-11-04",9.7571,9.7854,9.6061,9.7225,9834845.0],["2005-11-07",9.7445,9.776,9.5778,9.6124,13285108.0],["2005-11-08",9.6124,9.7005,9.5778,9.647,7870700.0],["2005-11-09",9.603,9.732,9.5652,9.7068,19623989.0],["2005-11-10",9.7445,9.8358,9.7225,9.798,14001758.0],["2005-11-11",9.8012,9.9145,9.732,9.8798,13873328.0],["2005-11-14",9.9239,9.9554,9.8263,9.8704,11247464.0],["2005-11-15",9.8106,9.8547,9.6785,9.6973,11690019.0],["2005-11-16",9.7351,9.8547,9.7131,9.7854,10093595.0],["2005-11-17",9.7351,10.0246,9.7257,9.9742,10856725.0],["2005-11-18",10.1316,10.1316,9.9742,9.9742,14020773.0],["2005-11-21",10.0372,10.0372,9.8798,9.9963,14290865.0],["2005-11-22",10.0057,10.0372,9.9302,10.0277,11112140.0],["2005-11-23",10.1284,10.1284,9.99,10.0214,7032292.0],["2005-11-25",10.1001,10.1284,9.9711,10.0623,4649054.0],["2005-11-28",10.0907,10.1473,10.0057,10.1253,10670029.0],["2005-11-29",10.1473,10.2134,10.1064,10.1158,13182253.0],["2005-11-30",10.163,10.1976,10.0403,10.0623,17115435.0],["2005-12-01",10.1316,10.1567,10.0529,10.1127,13764469.0],["2005-12-02",10.0875,10.0907,9.99,10.0277,11275040.0],["2005-12-05",10.0781,10.1379,9.9428,9.9774,14378931.0],["2005-12-06",9.9994,10.0183,9.9207,9.9868,12566456.0],["2005-12-07",10.0057,10.0151,9.8358,9.8956,12335838.0],["2005-12-08",9.8987,9.9082,9.8169,9.8263,11998140.0],["2005-12-09",9.8106,9.8484,9.7729,9.7792,10243041.0],["2005-12-12",9.7792,9.7855,9.5809,9.6659,15738843.0],["2005-12-13",9.6344,9.7131,9.5872,9.6659,14001981.0],["2005-12-14",9.6313,9.6722,9.5998,9.6092,13226508.0],["2005-12-15",9.6092,9.6596,9.5967,9.6313,12834102.0],["2005-12-16",9.6344,9.6376,9.5495,9.5935,18360928.0],["2005-12-19",9.5809,9.6407,9.5149,9.603,17506062.0],["2005-12-20",9.5778,9.6439,9.5652,9.6092,19009749.0],["2005-12-21",9.6281,9.6879,9.5904,9.6344,15480760.0],["2005-12-22",9.6376,9.6722,9.5715,9.6564,17481377.0],["2005-12-23",9.6596,9.6911,9.5904,9.5904,9043027.0],["2005-12-27",9.5998,9.6501,9.5683,9.5778,11611071.0],["2005-12-28",9.5746,9.5778,9.496,9.518,14890427.0],["2005-12-29",9.4897,9.5589,9.4865,9.5243,17548538.0],["2005-12-30",9.4739,9.5149,9.4393,9.4771,17706991.0],["2006-01-03",9.5023,9.5872,9.4519,9.5589,14348241.0],["2006-01-04",9.6187,9.8452,9.5809,9.8389,34475165.0],["2006-01-05",9.8421,10.0403,9.8232,9.9522,22976845.0],["2006-01-06",10.0717,10.0717,9.9315,9.992,64153275.0],["2006-01-09",10.0048,10.0462,9.9474,10.0335,19569726.0],["2006-01-10",10.1355,10.1482,10.0462,10.0749,33637979.0],["2006-01-11",10.1355,10.2215,10.0813,10.196,21804296.0],["2006-01-12",10.2152,10.2948,10.1673,10.2343,27355696.0],["2006-01-13",10.2885,10.3044,10.1514,10.2566,22661719.0],["2006-01-17",10.1737,10.2215,9.9921,10.0335,20720481.0],["2006-01-18",9.9889,10.0016,9.8837,9.9283,16785186.0],["2006-01-19",10.0558,10.0781,9.9219,10.0144,18523050.0],["2006-01-20",10.0399,10.0399,9.8295,9.8614,15096582.0],["2006-01-23",9.8964,9.9442,9.8327,9.8805,11748619.0],["2006-01-24",9.9379,10.008,9.8391,9.8454,13978630.0],["2006-01-25",9.8805,10.0335,9.8805,10.0016,13456682.0],["2006-01-26",10.1227,10.161,9.957,10.0972,16166832.0],["2006-01-27",10.1514,10.247,10.059,10.2438,17634826.0],["2006-01-30",10.2789,10.2853,10.1323,10.1674,12514306.0],["2006-01-31",10.1705,10.1865,10.0813,10.0909,13444450.0],["2006-02-01",10.0972,10.1482,9.9793,10.1355,17235859.0],["2006-02-02",10.1355,10.1546,10.0048,10.0526,11143941.0],["2006-02-03",9.9921,10.11,9.9602,10.0749,13299563.0],["2006-02-06",10.1068,10.1355,10.0399,10.0558,9860420.0],["2006-02-07",10.0749,10.1195,9.992,10.0399,8483606.0],["2006-02-08",10.1132,10.4,10.0749,10.3873,22617909.0],["2006-02-09",10.3968,10.451,10.3203,10.4096,16151710.0],["2006-02-10",10.4351,10.5753,10.3745,10.5753,15240691.0],["2006-02-13",10.5116,10.5753,10.4861,10.4988,11062769.0],["2006-02-14",10.4893,10.757,10.4861,10.6837,18285982.0],["2006-02-15",10.7156,10.9546,10.7028,10.8845,21743139.0],["2006-02-16",10.945,11.0279,10.8685,11.012,13535963.0],["2006-02-17",11.012,11.0917,10.9769,11.0853,15456965.0],["2006-02-21",11.1012,11.1522,10.8972,10.9482,15701927.0],["2006-02-22",11.0024,11.1522,10.8239,10.8335,12751484.0],["2006-02-23",10.8367,10.8845,10.7666,10.8112,10238260.0],["2006-02-24",10.8558,10.9004,10.7187,10.7761,8600805.0],["2006-02-27",10.8367,11.0311,10.757,10.8558,11613406.0],["2006-02-28",10.8813,10.9929,10.7411,10.7411,12035390.0],["2006-03-01",10.808,10.9514,10.7921,10.9004,9190138.0],["2006-03-02",10.9004,10.9004,10.7825,10.8367,11593391.0],["2006-03-03",10.7825,10.8176,10.6805,10.7028,14090603.0],["2006-03-06",10.7411,10.9036,10.5721,10.7506,21009031.0],["2006-03-07",10.7506,10.7634,10.6072,10.6805,8056840.0],["2006-03-08",10.6805,10.7634,10.655,10.6582,11665778.0],["2006-03-09",10.6773,10.7984,10.6709,10.7028,11971008.0],["2006-03-10",10.8367,10.9132,10.8048,10.8972,10868623.0],["2006-03-13",10.9578,11.047,10.8781,10.9387,9779804.0],["2006-03-14",10.8685,10.9897,10.843,10.961,14393275.0],["2006-03-15",10.8972,10.9897,10.8717,10.961,8970306.0],["2006-03-16",10.996,11.063,10.9195,11.0024,10681482.0],["2006-03-17",11.047,11.1012,10.9227,10.9674,16286366.0],["2006-03-20",10.9482,11.0024,10.6932,10.9068,11905070.0],["2006-03-21",10.91,11.0375,10.8717,10.9482,10139852.0],["2006-03-22",10.7411,11.1203,10.7411,11.0948,10338669.0],["2006-03-23",11.1267,11.1426,11.0407,11.0662,8856998.0],["2006-03-24",11.0662,11.1554,10.996,11.1458,10674810.0],["2006-03-27",11.1458,11.2096,11.0917,11.1331,11987465.0],["2006-03-28",11.1267,11.1554,10.9865,11.012,10665359.0],["2006-03-29",11.0279,11.2,11.0279,11.1618,8699658.0],["2006-03-30",11.1172,11.1586,10.9482,10.9928,14713183.0],["2006-03-31",11.0215,11.0757,10.8462,10.8558,20164062.0],["2006-04-03",10.9164,11.0662,10.8845,10.9705,15049213.0],["2006-04-04",11.0247,11.063,10.9514,11.0279,7663656.0],["2006-04-05",10.996,11.047,10.9164,10.9769,10077250.0],["2006-04-06",10.9656,10.9979,10.814,10.8624,10744641.0],["2006-04-07",10.9011,10.9656,10.8011,10.8979,13018797.0],["2006-04-10",10.8914,10.9301,10.7979,10.7979,8638612.0],["2006-04-11",10.7979,10.8237,10.4915,10.5593,14727972.0],["2006-04-12",10.6431,10.6915,10.5367,10.6496,10536929.0],["2006-04-13",10.5464,10.6431,10.4173,10.5818,7054531.0],["2006-04-17",10.5625,10.6334,10.4657,10.4722,8580457.0],["2006-04-18",10.5141,10.7657,10.5141,10.7076,12523424.0],["2006-04-19",10.7076,10.7076,10.5141,10.5657,10024655.0],["2006-04-20",10.5367,10.6141,10.456,10.5012,12201292.0],["2006-04-21",10.5173,10.5754,10.4593,10.4883,11513886.0],["2006-04-24",10.4818,10.5076,10.4044,10.4173,7225993.0],["2006-04-25",10.4818,10.5625,10.4367,10.4818,9438658.0],["2006-04-26",10.5593,10.7237,10.5431,10.6689,12210077.0],["2006-04-27",10.6399,10.7753,10.5818,10.7463,10494786.0],["2006-04-28",10.7624,10.7753,10.6173,10.6528,10655907.0],["2006-05-01",10.6592,10.7205,10.5431,10.5754,12157371.0],["2006-05-02",10.6754,10.7173,10.527,10.527,11149835.0],["2006-05-03",10.5302,10.5915,10.4593,10.527,9408524.0],["2006-05-04",10.5883,10.6173,10.527,10.5786,8668523.0],["2006-05-05",10.6238,10.6721,10.4754,10.6496,10255717.0],["2006-05-08",10.685,10.7237,10.5947,10.6173,7121804.0],["2006-05-09",10.6141,10.6528,10.5657,10.5947,6230133.0],["2006-05-10",10.5496,10.5721,10.3432,10.4302,15701371.0],["2006-05-11",10.3915,10.4173,10.2045,10.2883,12380427.0],["2006-05-12",10.2593,10.3206,10.2109,10.2529,11155506.0],["2006-05-15",10.1948,10.2367,10.0884,10.1658,12716792.0],["2006-05-16",10.2174,10.2529,10.1174,10.2238,8373857.0],["2006-05-17",10.1593,10.1722,9.8562,9.9368,15406705.0],["2006-05-18",9.9368,9.9981,9.7078,9.8078,13700421.0],["2006-05-19",9.8529,10.1335,9.84,9.9658,19382919.0],["2006-05-22",9.9336,10.0626,9.911,9.9303,12907602.0],["2006-05-23",9.9723,10.1013,9.9174,9.9561,11870377.0],["2006-05-24",9.9819,10.011,9.8981,9.9174,10160423.0],["2006-05-25",9.9174,10.0464,9.9045,10.0464,7316061.0],["2006-05-26",10.098,10.1819,10.069,10.1561,6919985.0],["2006-05-30",10.098,10.1432,9.9594,9.969,8348727.0],["2006-05-31",9.9787,10.0787,9.9207,10.0658,11499542.0],["2006-06-01",10.1529,10.3399,10.1142,10.3077,12954526.0],["2006-06-02",10.3077,10.3948,10.2722,10.3012,9677504.0],["2006-06-05",10.2432,10.3528,10.1722,10.1755,7370657.0],["2006-06-06",10.2335,10.2658,10.0916,10.2238,12608154.0],["2006-06-07",10.2819,10.3303,10.2142,10.269,10953131.0],["2006-06-08",10.3141,10.369,10.0916,10.2109,14892873.0],["2006-06-09",10.1658,10.2529,10.1561,10.1593,7225771.0],["2006-06-12",10.2109,10.2367,10.0948,10.1045,6322647.0],["2006-06-13",10.1335,10.2561,10.0851,10.1755,13050265.0],["2006-06-14",10.1916,10.2045,10.0948,10.198,10114834.0],["2006-06-15",10.2754,10.4012,10.1884,10.3819,12977654.0],["2006-06-16",10.3528,10.5238,10.3303,10.4947,15686915.0],["2006-06-19",10.4818,10.5851,10.3657,10.3754,11482752.0],["2006-06-20",10.3496,10.6109,10.3077,10.5593,16359755.0],["2006-06-21",10.598,10.7173,10.556,10.6012,19111492.0],["2006-06-22",10.6012,10.7173,10.5593,10.5593,13150118.0],["2006-06-23",10.5464,10.6463,10.5076,10.5883,9162339.0],["2006-06-26",10.5915,10.6399,10.5464,10.5722,10145857.0],["2006-06-27",10.5528,10.5754,10.456,10.4625,10530813.0],["2006-06-28",10.5076,10.5915,10.4883,10.5173,8566224.0],["2006-06-29",10.5786,10.785,10.5302,10.7399,11478971.0],["2006-06-30",10.7237,10.8431,10.6689,10.8011,11749508.0],["2006-07-03",10.8463,10.885,10.8076,10.8205,4743014.0],["2006-07-05",10.756,10.8044,10.7141,10.7366,10692713.0],["2006-07-06",10.7089,10.784,10.6338,10.7807,9728876.0],["2006-07-07",10.8199,10.9146,10.6599,10.6795,9373276.0],["2006-07-10",10.7383,10.8003,10.7121,10.7676,6986591.0],["2006-07-11",10.7677,10.8199,10.6012,10.673,10539264.0],["2006-07-12",10.7219,10.7252,10.5097,10.5456,8537869.0],["2006-07-13",10.5456,10.5881,10.2975,10.3628,8781830.0],["2006-07-14",10.3857,10.4216,10.2975,10.3236,8036714.0],["2006-07-17",10.353,10.3726,10.242,10.3106,7647421.0],["2006-07-18",10.3073,10.415,10.2387,10.3106,7786304.0],["2006-07-19",10.3432,10.5914,10.3334,10.5522,12350961.0],["2006-07-20",10.5293,10.5554,10.464,10.5293,9470460.0],["2006-07-21",10.5685,10.5685,10.3628,10.4052,10681149.0],["2006-07-24",10.4477,10.7089,10.4216,10.6403,8934167.0],["2006-07-25",10.5913,10.7774,10.5358,10.7513,13248080.0],["2006-07-26",10.6958,10.9668,10.6632,10.9146,13678293.0],["2006-07-27",10.9146,11.0876,10.8232,10.8787,12114561.0],["2006-07-28",10.9635,11.0746,10.9015,11.0125,9356485.0],["2006-07-31",11.0256,11.1105,10.9864,11.0419,12670201.0],["2006-08-01",11.0354,11.0484,10.6436,10.8623,15842477.0],["2006-08-02",10.944,10.9603,10.797,10.9472,9461564.0],["2006-08-03",10.8754,10.957,10.8199,10.9342,7809543.0],["2006-08-04",11.0158,11.0582,10.9374,11.0256,7928966.0],["2006-08-07",11.0419,11.0419,10.833,10.8721,7692122.0],["2006-08-08",10.9211,11.0288,10.846,10.9505,8219630.0],["2006-08-09",11.0615,11.228,11.0256,11.0452,14482898.0],["2006-08-10",11.0517,11.1007,10.9635,11.0811,7880152.0],["2006-08-11",11.0811,11.1235,11.0191,11.1235,8078523.0],["2006-08-14",11.1529,11.2215,11.0452,11.0745,6806789.0],["2006-08-15",11.0713,11.2411,11.0191,11.228,11008061.0],["2006-08-16",11.228,11.2378,11.1529,11.1758,7946646.0],["2006-08-17",11.166,11.2411,11.055,11.1758,10876073.0],["2006-08-18",11.2084,11.2672,11.1529,11.2378,11286938.0],["2006-08-21",11.1986,11.3031,11.1268,11.2704,7064649.0],["2006-08-22",11.2215,11.3162,11.1594,11.2966,7569807.0],["2006-08-23",11.2639,11.3749,11.1986,11.228,10776331.0],["2006-08-24",11.2966,11.3455,11.2704,11.3129,7855912.0],["2006-08-25",11.3064,11.3847,11.2802,11.3292,5016219.0],["2006-08-28",11.2933,11.4272,11.29,11.4108,8635053.0],["2006-08-29",11.4108,11.512,11.3553,11.4859,9298886.0],["2006-08-30",11.4925,11.5871,11.4827,11.5545,8128005.0],["2006-08-31",11.5447,11.5741,11.4827,11.4859,5760779.0],["2006-09-01",11.5676,11.672,11.5349,11.6133,7850018.0],["2006-09-05",11.6035,11.6329,11.5121,11.5904,6984923.0],["2006-09-06",11.5251,11.6426,11.5088,11.5741,8457698.0],["2006-09-07",11.5088,11.5708,11.4533,11.5284,9611121.0],["2006-09-08",11.6002,11.6165,11.5121,11.5578,6186767.0],["2006-09-11",11.5578,11.6231,11.5284,11.6035,6337992.0],["2006-09-12",11.6198,11.7177,11.5708,11.7014,15427164.0],["2006-09-13",11.6688,11.7341,11.6394,11.672,8189607.0],["2006-09-14",11.6851,11.7504,11.6688,11.7471,7099120.0],["2006-09-15",11.77,11.783,11.6067,11.6916,10044002.0],["2006-09-18",11.6655,11.7569,11.6231,11.6753,8091088.0],["2006-09-19",11.7471,11.7602,11.6557,11.7536,7440821.0],["2006-09-20",11.8026,12.0083,11.77,11.9724,12042395.0],["2006-09-21",11.9528,12.0899,11.9365,12.0475,18869088.0],["2006-09-22",12.0801,12.2009,12.0312,12.1128,15075678.0],["2006-09-25",12.1912,12.2499,12.1618,12.2434,14668260.0],["2006-09-26",12.2467,12.4066,12.1618,12.3936,23217471.0],["2006-09-27",12.3707,12.3903,11.8842,12.0083,27638464.0],["2006-09-28",12.0083,12.0932,11.9463,12.0606,16804201.0],["2006-09-29",12.0801,12.1585,12.0671,12.1226,17177148.0],["2006-10-02",12.1454,12.1912,12.0867,12.1259,14794911.0],["2006-10-03",12.1552,12.263,12.1226,12.2336,13075617.0],["2006-10-04",12.2173,12.3511,12.0801,12.3479,15362894.0],["2006-10-05",12.3462,12.3627,12.1218,12.1812,18975946.0],["2006-10-06",12.1383,12.1647,12.0591,12.1449,13964397.0],["2006-10-09",11.8809,12.1218,11.8809,12.1086,11527230.0],["2006-10-10",12.1086,12.1218,11.9403,12.0591,16859909.0],["2006-10-11",12.0855,12.1944,12.0591,12.0789,14154762.0],["2006-10-12",12.1548,12.267,12.1548,12.2076,13081288.0],["2006-10-13",12.2076,12.2538,12.1449,12.2274,10652794.0],["2006-10-16",12.2274,12.2439,12.1152,12.2241,9491809.0],["2006-10-17",12.1416,12.1812,12.0162,12.0756,9328798.0],["2006-10-18",12.1515,12.2076,11.9898,12.0756,11732718.0],["2006-10-19",12.1878,12.3099,12.168,12.2802,12743589.0],["2006-10-20",12.3363,12.4914,12.2439,12.4749,17179038.0],["2006-10-23",12.4749,12.5739,12.4353,12.5475,10909209.0],["2006-10-24",12.4848,12.6036,12.4386,12.5409,11385123.0],["2006-10-25",12.5409,12.6498,12.5277,12.6399,10778444.0],["2006-10-26",12.63,12.8215,12.6201,12.7852,18639137.0],["2006-10-27",12.7851,12.8413,12.6399,12.8181,15135500.0],["2006-10-30",12.7983,12.8545,12.234,12.4254,31555078.0],["2006-10-31",12.3297,12.3462,11.9469,12.2109,31692626.0],["2006-11-01",12.2934,12.3066,12.1746,12.201,13133772.0],["2006-11-02",12.2505,12.2934,12.1317,12.2076,13836968.0],["2006-11-03",12.2109,12.2439,12.0723,12.1119,13539967.0],["2006-11-06",12.1977,12.2241,12.0987,12.2043,13089628.0],["2006-11-07",12.234,12.2472,12.1449,12.168,12513527.0],["2006-11-08",12.0888,12.1746,11.9964,12.1647,8941506.0],["2006-11-09",12.1449,12.1746,11.8347,11.9172,12430354.0],["2006-11-10",11.9502,11.97,11.64,11.7456,14612329.0],["2006-11-13",11.7159,11.904,11.7159,11.8644,10926778.0],["2006-11-14",11.904,12.036,11.7984,12.0096,14438532.0],["2006-11-15",11.9634,11.9634,11.7819,11.9106,10860839.0],["2006-11-16",11.8974,11.9304,11.7984,11.8611,12102996.0],["2006-11-17",11.8644,11.9304,11.8314,11.8941,12881693.0],["2006-11-20",11.9288,12.0589,11.8534,11.8774,15010499.0],["2006-11-21",11.9733,12.1138,11.9596,12.035,18050305.0],["2006-11-22",12.1035,12.1069,11.8808,11.9048,13152102.0],["2006-11-24",11.9082,11.9904,11.8876,11.9048,4738167.0],["2006-11-27",11.9048,11.9288,11.7095,11.7301,12228420.0],["2006-11-28",11.665,11.8363,11.6478,11.7849,15131864.0],["2006-11-29",11.939,12.0384,11.8911,11.9527,13577469.0],["2006-11-30",11.9527,12.0829,11.9425,11.9699,13939851.0],["2006-12-01",12.035,12.035,11.8123,11.8671,11256214.0],["2006-12-04",11.9253,11.9699,11.8808,11.939,12574199.0],["2006-12-05",11.9836,11.987,11.7952,11.8465,14814365.0],["2006-12-06",11.8465,12.0178,11.8123,11.9733,15851700.0],["2006-12-07",11.9596,12.0624,11.9459,11.9562,11836796.0],["2006-12-08",11.9836,12.1103,11.9185,12.0966,9086103.0],["2006-12-11",12.1617,12.2851,12.148,12.2268,11485554.0],["2006-12-12",12.1994,12.2816,12.1275,12.2508,12821321.0],["2006-12-13",12.2542,12.333,12.2542,12.2885,7768332.0],["2006-12-14",12.2919,12.4289,12.2645,12.3638,10607719.0],["2006-12-15",12.333,12.5077,12.333,12.4975,23619496.0],["2006-12-18",12.5386,12.5728,12.4735,12.518,10077376.0],["2006-12-19",12.5214,12.6002,12.4872,12.5591,11717466.0],["2006-12-20",12.566,12.6413,12.4563,12.4872,11649767.0],["2006-12-21",12.5488,12.6242,12.5214,12.566,9437879.0],["2006-12-22",12.566,12.5968,12.494,12.5214,9094244.0],["2006-12-26",12.5077,12.6413,12.4975,12.5899,5262083.0],["2006-12-27",12.6208,12.7441,12.5762,12.7236,7888948.0],["2006-12-28",12.6824,12.7955,12.6824,12.7852,9462195.0],["2006-12-29",12.8024,12.8949,12.727,12.7578,10312501.0],["2007-01-03",12.8914,13.186,12.8846,12.9565,21445850.0],["2007-01-04",13.025,13.049,12.9086,13.0285,19215860.0],["2007-01-05",13.0285,13.0387,12.7852,12.8058,19047041.0],["2007-01-08",12.7971,12.8283,12.6724,12.7486,20370917.0],["2007-01-09",12.7486,12.901,12.7486,12.8006,16281352.0],["2007-01-10",12.8006,12.8144,12.6343,12.7279,14750309.0],["2007-01-11",12.714,12.8872,12.6413,12.8525,9740810.0],["2007-01-12",12.901,12.9841,12.8664,12.9287,12502858.0],["2007-01-16",12.9564,12.9841,12.804,12.8698,12128265.0],["2007-01-17",12.8318,12.901,12.7417,12.7729,11809802.0],["2007-01-18",12.6759,13.043,12.6759,13.0118,12188251.0],["2007-01-19",13.0118,13.0326,12.8214,12.901,13451498.0],["2007-01-22",12.8525,12.953,12.8144,12.901,9991574.0],["2007-01-23",12.9391,13.1435,12.9218,12.9841,14298483.0],["2007-01-24",13.0326,13.2404,13.0153,13.185,11639055.0],["2007-01-25",13.185,13.237,12.8768,12.9876,12685173.0],["2007-01-26",12.9876,13.1019,12.8491,13.1019,10493424.0],["2007-01-29",12.9599,13.23,12.9079,13.1712,17055496.0],["2007-01-30",13.1746,13.3963,13.1746,13.3616,17042642.0],["2007-01-31",13.3132,13.3963,13.1989,13.3409,12922012.0],["2007-02-01",13.4274,13.4274,13.1261,13.1608,15064273.0],["2007-02-02",13.23,13.2924,13.1642,13.2196,10841559.0],["2007-02-05",13.1677,13.2058,13.095,13.1919,9057931.0],["2007-02-06",13.1781,13.23,13.095,13.1885,8630421.0],["2007-02-07",13.1885,13.2958,13.1434,13.1919,8500058.0],["2007-02-08",13.1746,13.2404,13.0499,13.1435,12178075.0],["2007-02-09",13.1573,13.1954,12.9426,13.0569,8386941.0],["2007-02-12",13.0569,13.1192,12.946,13.0118,6797304.0],["2007-02-13",13.0118,13.185,12.9807,13.1746,7420840.0],["2007-02-14",13.1954,13.424,13.1781,13.379,12386313.0],["2007-02-15",13.3443,13.3963,13.2958,13.2993,7471829.0],["2007-02-16",13.3028,13.3443,13.2335,13.3339,9217644.0],["2007-02-20",13.3513,13.3686,13.1781,13.2508,7879950.0],["2007-02-21",13.2335,13.3443,13.1608,13.2612,8746752.0],["2007-02-22",13.3339,13.3755,13.237,13.3132,9807438.0],["2007-02-23",13.3132,13.3409,13.1261,13.3028,10530915.0],["2007-02-26",13.3132,13.4205,13.2785,13.2958,13814201.0],["2007-02-27",13.282,13.282,12.4092,12.6863,23607713.0],["2007-02-28",12.8179,12.9945,12.6794,12.953,19214681.0],["2007-03-01",12.8144,12.9495,12.6101,12.8491,15998666.0],["2007-03-02",12.7971,12.8491,12.5374,12.6343,14027259.0],["2007-03-05",12.5685,12.7521,12.4854,12.5131,12130407.0],["2007-03-06",12.6551,12.7105,12.5339,12.6343,15086553.0],["2007-03-07",12.5755,12.6309,12.3296,12.3573,18300105.0],["2007-03-08",12.5027,12.6828,12.4127,12.6343,13422898.0],["2007-03-09",12.7105,12.7105,12.5547,12.6239,12555988.0],["2007-03-12",12.6239,12.759,12.5062,12.669,14847465.0],["2007-03-13",12.6136,12.6863,12.4473,12.5131,15652995.0],["2007-03-14",12.5408,12.5893,12.4058,12.5651,14704783.0],["2007-03-15",12.4923,12.6101,12.43,12.5928,11540828.0],["2007-03-16",12.6932,12.7278,12.5097,12.5789,16304275.0],["2007-03-19",12.624,12.7556,12.6136,12.7279,8379014.0],["2007-03-20",12.7001,12.8144,12.6239,12.8075,9988468.0],["2007-03-21",12.6967,13.0742,12.6967,13.0499,11936201.0],["2007-03-22",12.9911,13.237,12.9911,13.1642,15295648.0],["2007-03-23",13.1885,13.3443,13.1296,13.2023,17443479.0],["2007-03-26",13.1712,13.1746,12.9426,13.0465,19059360.0],["2007-03-27",13.0534,13.1435,13.0049,13.0534,11759992.0],["2007-03-28",12.9945,13.0361,12.8387,12.8941,12892340.0],["2007-03-29",13.0326,13.0534,12.8941,13.0118,10339281.0],["2007-03-30",13.0222,13.1919,12.9703,13.1331,15850414.0],["2007-04-02",12.953,13.2404,12.7278,13.1019,11392254.0],["2007-04-03",13.1816,13.2439,13.1435,13.2023,9566314.0],["2007-04-04",13.1989,13.2474,13.095,13.1677,10264084.0],["2007-04-05",13.1274,13.3095,13.0959,13.3025,8923604.0],["2007-04-09",13.306,13.355,13.2675,13.3025,5667205.0],["2007-04-10",13.3025,13.369,13.1694,13.2325,7839245.0],["2007-04-11",13.236,13.25,13.0084,13.0854,13627279.0],["2007-04-12",13.0889,13.0959,12.9524,13.0819,7491003.0],["2007-04-13",13.2255,13.2255,12.9874,13.0889,9212824.0],["2007-04-16",13.1239,13.3095,13.0924,13.257,10135434.0],["2007-04-17",13.236,13.236,13.0994,13.1134,11929025.0],["2007-04-18",13.0749,13.1519,13.0329,13.0994,10447792.0],["2007-04-19",13.0504,13.1834,13.0224,13.1309,12848422.0],["2007-04-20",13.355,13.432,13.208,13.271,15754651.0],["2007-04-23",13.2675,13.299,13.0819,13.1449,8555545.0],["2007-04-24",13.1869,13.25,13.1169,13.1624,12110804.0],["2007-04-25",13.25,13.2675,13.0994,13.18,14000801.0],["2007-04-26",13.1449,13.327,13.1449,13.292,12788007.0],["2007-04-27",13.236,13.369,13.201,13.264,13239404.0],["2007-04-30",13.39,13.474,13.194,13.3655,18022775.0],["2007-05-01",13.418,13.544,13.39,13.481,13258471.0],["2007-05-02",13.5755,14.0026,13.565,13.8626,25943430.0],["2007-05-03",13.9186,14.4857,13.8976,14.3772,33944852.0],["2007-05-04",14.4087,14.4227,14.1531,14.2336,14842323.0],["2007-05-07",14.1951,14.3247,14.1776,14.2932,11235005.0],["2007-05-08",14.2932,14.2932,14.1286,14.2196,10867588.0],["2007-05-09",14.2301,14.4752,14.2301,14.4087,13206411.0],["2007-05-10",14.3457,14.4227,14.2687,14.2757,9772410.0],["2007-05-11",14.2932,14.4752,14.2862,14.4752,12342609.0],["2007-05-14",14.4577,14.6047,14.4472,14.5627,15733227.0],["2007-05-15",14.6152,14.9303,14.5907,14.8918,21522226.0],["2007-05-16",14.8953,15.0073,14.8778,14.9618,14297519.0],["2007-05-17",14.9163,14.9478,14.7377,14.7517,13745217.0],["2007-05-18",14.8778,14.9618,14.8463,14.9093,21401182.0],["2007-05-21",14.8778,14.9898,14.8463,14.8918,17575342.0],["2007-05-22",15.0248,15.0528,14.8778,14.9163,16645340.0],["2007-05-23",15.0318,15.0633,14.8287,14.9373,15119331.0],["2007-05-24",14.9233,14.9968,14.8463,14.8918,11699791.0],["2007-05-25",14.8953,14.9128,14.8008,14.8778,10499101.0],["2007-05-29",14.9058,15.1403,14.9058,15.1228,16150989.0],["2007-05-30",15.0353,15.3468,15.0108,15.3398,15087410.0],["2007-05-31",15.3399,15.3994,15.2348,15.2383,14156123.0],["2007-06-01",15.2383,15.3013,14.9758,15.0563,16603992.0],["2007-06-04",15.0913,15.1928,14.9828,15.0353,7991460.0],["2007-06-05",15.0213,15.0283,14.9023,14.9688,11561394.0],["2007-06-06",14.9723,15.1228,14.9688,15.0248,12140155.0],["2007-06-07",15.0598,15.0983,14.8673,14.9093,16988012.0],["2007-06-08",14.8778,15.0878,14.8358,15.0773,14350864.0],["2007-06-11",15.0353,15.2663,15.0108,15.2313,11088359.0],["2007-06-12",15.1823,15.2453,15.0668,15.0808,15618503.0],["2007-06-13",15.1123,15.1928,14.8743,15.0178,18005958.0],["2007-06-14",14.9828,15.1403,14.9828,15.1298,16179910.0],["2007-06-15",15.2453,15.2593,15.0213,15.0493,15466609.0],["2007-06-18",15.0213,15.0493,14.8813,14.8953,10172390.0],["2007-06-19",14.9023,15.1053,14.8953,15.0773,10365203.0],["2007-06-20",15.0493,15.1123,14.8883,14.8918,9637869.0],["2007-06-21",14.9128,15.0003,14.7937,14.8568,10040956.0],["2007-06-22",14.8428,14.8428,14.5137,14.5732,18252865.0],["2007-06-25",14.5767,14.7517,14.4612,14.5277,11445706.0],["2007-06-26",14.5907,14.5977,14.3037,14.3772,14739061.0],["2007-06-27",14.3002,14.3492,14.1951,14.3247,12717737.0],["2007-06-28",14.3247,14.4717,14.3002,14.3772,11473343.0],["2007-06-29",14.4052,14.5382,14.3002,14.4122,12545491.0],["2007-07-02",14.4857,14.6327,14.4577,14.5557,13010920.0],["2007-07-03",14.5837,14.8428,14.5837,14.7447,7881342.0],["2007-07-05",14.6362,14.7867,14.6362,14.6957,9939836.0],["2007-07-06",14.6834,14.7505,14.6162,14.6869,10229163.0],["2007-07-09",14.7328,14.8672,14.6869,14.853,12411593.0],["2007-07-10",14.7576,14.7682,14.3016,14.3228,16771740.0],["2007-07-11",14.2627,14.4925,14.1496,14.4218,14392747.0],["2007-07-12",14.4536,14.6692,14.39,14.6445,12769475.0],["2007-07-13",14.6904,14.9414,14.6268,14.7611,9029544.0],["2007-07-16",14.9661,15.2418,14.9379,15.1146,27040536.0],["2007-07-17",15.0792,15.1111,14.8778,14.9379,16092609.0],["2007-07-18",14.9025,14.9555,14.7046,14.8354,12688280.0],["2007-07-19",14.8742,15.0722,14.8495,14.9379,12085739.0],["2007-07-20",14.7046,15.0227,14.7046,14.9449,15151146.0],["2007-07-23",15.005,15.3232,15.005,15.1252,14339938.0],["2007-07-24",15.0227,15.3797,15.0086,15.2383,16578498.0],["2007-07-25",15.2843,15.4928,15.0899,15.2772,14206897.0],["2007-07-26",15.0086,15.21,14.8707,14.9874,19032152.0],["2007-07-27",14.9273,15.1924,14.8247,14.846,18835268.0],["2007-07-30",14.7894,15.5883,14.4218,14.6728,18847265.0],["2007-07-31",14.8495,15.3019,14.7576,15.0651,24279988.0],["2007-08-01",15.0227,15.3514,14.8954,15.2843,18854014.0],["2007-08-02",15.2242,15.3691,15.1181,15.2454,11624380.0],["2007-08-03",15.2525,15.4751,14.9873,15.1111,17878808.0],["2007-08-06",15.0969,15.3832,15.0969,15.3479,16967338.0],["2007-08-07",15.1747,15.4433,15.1747,15.2383,14469765.0],["2007-08-08",15.2171,15.3868,14.9979,15.2666,17412843.0],["2007-08-09",14.9379,15.3691,14.8141,14.8177,19994289.0],["2007-08-10",14.7046,14.846,14.4112,14.6091,18814487.0],["2007-08-13",14.7788,14.8248,14.5278,14.7222,11788378.0],["2007-08-14",14.7222,14.846,14.4536,14.4783,10364561.0],["2007-08-15",14.4783,14.6021,14.2592,14.3157,14519147.0],["2007-08-16",14.2274,14.344,13.881,14.2203,23616069.0],["2007-08-17",14.8424,14.846,14.1107,14.4218,20064344.0],["2007-08-20",14.4183,14.6728,14.4041,14.5314,11155416.0],["2007-08-21",14.4607,14.8141,14.4571,14.7434,14021582.0],["2007-08-22",14.8424,14.8424,14.6268,14.7823,11358298.0],["2007-08-23",14.8283,14.952,14.7823,14.899,9293805.0],["2007-08-24",14.899,15.0863,14.8884,15.0722,7410985.0],["2007-08-27",15.0085,15.1747,14.9591,15.0545,7126158.0],["2007-08-28",15.0227,15.0404,14.6692,14.6763,11220651.0],["2007-08-29",14.7753,14.9485,14.7434,14.9273,8842944.0],["2007-08-30",14.8919,14.9237,14.6692,14.8212,8578040.0],["2007-08-31",14.9555,15.005,14.7081,14.8035,10350849.0],["2007-09-04",14.8354,15.1606,14.8071,15.0828,11178018.0],["2007-09-05",15.0474,15.0474,14.701,14.8283,13728613.0],["2007-09-06",14.8813,15.0227,14.8212,14.9379,8652809.0],["2007-09-07",14.7152,14.8636,14.5102,14.6127,11710075.0],["2007-09-10",14.6763,14.6869,14.4748,14.5808,8918784.0],["2007-09-11",14.5915,14.846,14.5915,14.8,9923768.0],["2007-09-12",14.7894,14.9343,14.7541,14.8,9933302.0],["2007-09-13",14.8813,15.157,14.8742,15.0616,10954569.0],["2007-09-14",15.0474,15.0616,14.9237,15.0298,10539271.0],["2007-09-17",15.0227,15.1959,14.9944,15.0545,11243467.0],["2007-09-18",15.1005,15.3161,15.0616,15.309,12283908.0],["2007-09-19",15.362,15.5176,15.3161,15.4751,12928225.0],["2007-09-20",15.4221,15.5529,15.4044,15.4822,10557802.0],["2007-09-21",15.415,15.7862,15.415,15.6872,17401810.0],["2007-09-24",15.6413,15.7473,15.507,15.5953,12359105.0],["2007-09-25",15.5529,15.712,15.4999,15.5777,12354713.0],["2007-09-26",15.6696,15.7473,15.6448,15.7226,9995216.0],["2007-09-27",15.7084,15.818,15.6696,15.7933,13628243.0],["2007-09-28",15.7473,15.7933,15.613,15.6519,10990989.0],["2007-10-01",15.7155,16.0725,15.6908,16.0478,19288165.0],["2007-10-02",15.9948,16.1326,15.9594,16.0266,9144375.0],["2007-10-03",15.9948,16.0407,15.871,15.9912,8353306.0],["2007-10-04",15.9912,16.0831,15.9877,16.0548,8457104.0],["2007-10-05",16.1726,16.219,16.0656,16.1369,8692121.0],["2007-10-08",16.0834,16.1369,15.9835,16.0441,5520774.0],["2007-10-09",16.062,16.2939,16.062,16.2797,10180745.0],["2007-10-10",16.2119,16.351,16.1833,16.2832,10133613.0],["2007-10-11",16.2832,16.5009,16.2154,16.3011,13169455.0],["2007-10-12",16.3475,16.4367,16.194,16.2475,10618217.0],["2007-10-15",16.2333,16.326,15.7908,15.9264,14727064.0],["2007-10-16",15.9442,16.1048,15.8907,16.0334,17563344.0],["2007-10-17",16.1298,16.2368,15.9406,16.1512,13811951.0],["2007-10-18",16.1119,16.2154,15.987,16.0477,9854677.0],["2007-10-19",15.9228,16.0905,15.7051,15.7979,15072092.0],["2007-10-22",15.6302,15.8372,15.5909,15.8193,9105170.0],["2007-10-23",15.8336,16.0334,15.7908,15.9906,10749116.0],["2007-10-24",15.8943,15.9442,15.5267,15.8514,12899731.0],["2007-10-25",15.9192,16.0763,15.8336,16.0263,11892819.0],["2007-10-26",16.1869,16.3403,16.0584,16.2725,13747252.0],["2007-10-29",16.3439,16.4509,16.2868,16.4117,17264913.0],["2007-10-30",16.3939,16.4153,16.0941,16.1869,11663692.0],["2007-10-31",16.376,16.4617,16.2368,16.4402,13896896.0],["2007-11-01",16.3582,16.401,15.9192,15.9656,13811844.0],["2007-11-02",16.0013,16.0156,15.698,15.8372,14384071.0],["2007-11-05",15.8265,15.8443,15.6016,15.6373,13129179.0],["2007-11-06",15.6373,15.6873,15.4089,15.6088,12506928.0],["2007-11-07",15.5838,15.648,15.3625,15.3804,10926611.0],["2007-11-08",15.3947,15.4482,15.0307,15.2483,16143919.0],["2007-11-09",15.0164,15.5374,15.0164,15.2626,15995774.0],["2007-11-12",15.2733,15.4161,15.1306,15.2733,13615925.0],["2007-11-13",15.3697,15.5838,15.1841,15.5517,10287650.0],["2007-11-14",15.6159,15.7479,15.4696,15.5303,12342609.0],["2007-11-15",15.4981,15.5874,15.2912,15.359,13185523.0],["2007-11-16",15.4303,15.7016,15.3625,15.5909,16824013.0],["2007-11-19",15.5231,15.6123,15.1948,15.3625,17846887.0],["2007-11-20",15.3554,15.6052,15.2412,15.4018,14808260.0],["2007-11-21",15.2519,15.3768,14.97,14.97,12625080.0],["2007-11-23",15.0378,15.2412,14.9986,15.2162,4612625.0],["2007-11-26",15.2127,15.2626,14.6952,14.7131,17036108.0],["2007-11-27",14.763,14.945,14.5489,14.7951,16027481.0],["2007-11-28",14.9129,15.2305,14.7345,15.1342,14026403.0],["2007-11-29",15.0664,15.2412,15.0164,15.1591,8578040.0],["2007-11-30",15.3376,15.4767,15.2662,15.4196,13941243.0],["2007-12-03",15.3733,15.6123,15.2376,15.3768,10319142.0],["2007-12-04",15.3162,15.7587,15.3162,15.6302,14868139.0],["2007-12-05",15.7194,15.8978,15.6016,15.8871,15377487.0],["2007-12-06",15.88,15.8871,15.6302,15.8514,14844787.0],["2007-12-07",15.8479,16.194,15.8479,16.1655,17648396.0],["2007-12-10",16.169,16.2368,16.1226,16.1833,10655815.0],["2007-12-11",16.2511,16.2725,15.7943,15.8693,14153016.0],["2007-12-12",16.0584,16.3118,15.7908,16.037,20511778.0],["2007-12-13",15.9264,16.1048,15.7765,16.0655,10728977.0],["2007-12-14",16.0834,16.0834,15.8336,15.8336,9747130.0],["2007-12-17",15.7337,15.7372,15.3447,15.3804,12626258.0],["2007-12-18",15.4625,15.6802,15.3376,15.6338,12396811.0],["2007-12-19",15.7372,15.8265,15.5017,15.5767,12272446.0],["2007-12-20",15.6587,15.6837,15.466,15.6373,7548632.0],["2007-12-21",15.7372,15.9763,15.7123,15.8158,22581091.0],["2007-12-24",15.5624,16.0013,15.5624,15.9835,3058658.0],["2007-12-26",15.9264,16.1476,15.9264,16.0941,8112075.0],["2007-12-27",16.0941,16.0941,15.83,15.8372,8465887.0],["2007-12-28",15.8514,16.0584,15.8479,15.9228,8358662.0],["2007-12-31",15.88,15.88,15.5731,15.5909,9628764.0],["2008-01-02",15.6659,15.7515,15.2912,15.4196,10865660.0],["2008-01-03",15.4411,15.698,15.4196,15.491,9017975.0],["2008-01-04",15.3411,15.5695,15.1698,15.202,11886820.0],["2008-01-07",15.2662,15.5481,15.2591,15.4696,16094216.0],["2008-01-08",15.6282,15.9742,14.6226,15.1344,37362464.0],["2008-01-09",15.138,15.3254,14.601,15.3074,26413894.0],["2008-01-10",15.2245,15.812,15.102,15.6606,22965860.0],["2008-01-11",15.5489,15.7507,15.1416,15.3182,17973929.0],["2008-01-14",15.4119,15.5813,15.329,15.4948,11108819.0],["2008-01-15",15.3182,15.4912,15.1777,15.1993,13851371.0],["2008-01-16",15.0984,15.5669,15.0984,15.2534,14502544.0],["2008-01-17",15.2714,15.3759,14.6658,14.7451,22353786.0],["2008-01-18",14.8244,14.9218,13.7864,14.0892,42585021.0],["2008-01-22",13.4079,13.8765,13.2638,13.635,33056198.0],["2008-01-23",13.2638,13.7504,12.7592,13.7215,33403047.0],["2008-01-24",13.754,14.1396,13.4908,13.7792,19037186.0],["2008-01-25",13.9594,13.9738,13.5737,13.6098,15000430.0],["2008-01-28",13.444,13.7648,12.8565,13.7359,24335262.0],["2008-01-29",13.8657,14.1396,13.6242,13.9522,17621510.0],["2008-01-30",13.9198,14.0423,13.7251,13.7828,15130686.0],["2008-01-31",13.6062,14.118,13.5197,13.9955,17948114.0],["2008-02-01",14.1468,14.2333,13.8873,13.9666,14811045.0],["2008-02-04",13.9486,14.0495,13.7792,13.9162,12338967.0],["2008-02-05",13.7828,13.8152,13.2638,13.2746,19555425.0],["2008-02-06",13.3395,13.444,13.1809,13.2277,13926247.0],["2008-02-07",13.1701,13.3287,13.0079,13.3179,19455698.0],["2008-02-08",13.2746,13.3467,12.9214,13.1268,20048277.0],["2008-02-11",13.1196,13.2782,12.9106,13.2602,11926989.0],["2008-02-12",13.3683,13.617,13.2494,13.5377,17249166.0],["2008-02-13",13.6062,14.0243,13.5593,13.9342,26610563.0],["2008-02-14",13.9594,13.981,13.6783,13.7035,11414856.0],["2008-02-15",13.6783,13.6963,13.5233,13.635,12838460.0],["2008-02-19",13.7648,13.7648,12.6835,12.7376,37163224.0],["2008-02-20",12.5177,12.8349,12.0023,12.7015,77769553.0],["2008-02-21",12.9322,12.9754,12.5573,12.7448,24896883.0],["2008-02-22",12.7952,13.0655,12.7412,13.0475,18683053.0],["2008-02-25",12.9754,13.2097,12.8745,13.1629,14010013.0],["2008-02-26",13.1268,13.3359,12.979,13.2674,15658137.0],["2008-02-27",13.2133,13.3142,13.0836,13.116,14250280.0],["2008-02-28",12.9682,13.6278,12.9358,13.4007,23748788.0],["2008-02-29",13.2782,13.3827,13.0511,13.0908,16159879.0],["2008-03-03",13.0944,13.1881,12.943,13.08,16623381.0],["2008-03-04",12.979,12.979,12.6871,12.8637,19710104.0],["2008-03-05",12.9574,13.152,12.7988,12.9574,14204219.0],["2008-03-06",12.9214,12.9754,12.651,12.7159,16115104.0],["2008-03-07",12.615,12.8168,12.5249,12.6438,16833226.0],["2008-03-10",12.633,12.6979,12.3447,12.3879,17866489.0],["2008-03-11",12.5862,12.7664,12.3483,12.6907,18116504.0],["2008-03-12",12.7123,12.7844,12.4024,12.4636,23024454.0],["2008-03-13",12.3267,12.6511,12.1501,12.4961,16552575.0],["2008-03-14",12.6114,12.6114,12.1104,12.1897,19586382.0],["2008-03-17",12.0167,12.597,11.9482,12.4744,16699328.0],["2008-03-18",12.7051,12.7195,12.4204,12.7195,19273597.0],["2008-03-19",12.7592,12.9106,12.4961,12.6619,20761899.0],["2008-03-20",12.943,13.0836,12.651,13.0187,19425705.0],["2008-03-24",13.1917,13.4368,13.0403,13.3251,13063730.0],["2008-03-25",13.3575,13.3575,13.0043,13.2998,15571050.0],["2008-03-26",13.2566,13.2566,12.8421,13.0259,19511292.0],["2008-03-27",13.1124,13.1665,12.943,12.961,10880336.0],["2008-03-28",12.9935,13.1088,12.9106,12.9214,11146953.0],["2008-03-31",12.9971,13.2422,12.9502,13.1376,12842637.0],["2008-04-01",13.4631,13.7347,13.3544,13.684,16155430.0],["2008-04-02",13.684,13.8867,13.6296,13.7455,15795259.0],["2008-04-03",13.6369,13.836,13.5427,13.7853,11390794.0],["2008-04-04",13.8541,13.8541,13.4269,13.521,13660145.0],["2008-04-07",13.5319,13.6731,13.492,13.5427,12474824.0],["2008-04-08",13.5391,13.5501,13.3596,13.4622,14376115.0],["2008-04-09",13.4621,13.5244,13.0848,13.1947,13993554.0],["2008-04-10",13.1654,13.3376,13.0702,13.1251,18438643.0],["2008-04-11",12.9493,13.2167,12.9493,13.0372,13257752.0],["2008-04-14",13.1288,13.1508,12.909,12.9456,12357006.0],["2008-04-15",13.0043,13.0262,12.7442,12.8614,17820126.0],["2008-04-16",12.9969,13.1801,12.9237,13.1325,14043346.0],["2008-04-17",13.1178,13.2717,13.0372,13.1325,11645195.0],["2008-04-18",13.3266,13.4768,13.1471,13.1984,14288471.0],["2008-04-21",13.1508,13.224,13.0189,13.1728,11736890.0],["2008-04-22",13.1361,13.3266,12.9969,13.0885,11825813.0],["2008-04-23",13.1141,13.3669,13.1105,13.3083,10534935.0],["2008-04-24",13.3339,13.4548,13.1728,13.3193,11629095.0],["2008-04-25",13.3742,13.5684,13.3266,13.5684,15201372.0],["2008-04-28",13.8688,14.0592,13.66,13.9017,24471872.0],["2008-04-29",13.9127,14.0702,13.8578,13.997,15984514.0],["2008-04-30",14.0336,14.3047,14.0116,14.0959,18366139.0],["2008-05-01",14.0702,14.4988,14.0702,14.4036,15360027.0],["2008-05-02",14.4695,14.6307,14.3523,14.5025,11436001.0],["2008-05-05",14.4659,14.4659,14.1984,14.2497,13502024.0],["2008-05-06",14.2497,14.3157,14.0263,14.2461,14831926.0],["2008-05-07",14.0922,14.1984,13.953,14.0226,16407272.0],["2008-05-08",14.0995,14.1911,13.8871,14.0116,12695106.0],["2008-05-09",14.0116,14.0116,13.7369,13.8871,12041723.0],["2008-05-12",13.9274,13.9677,13.7882,13.942,9451865.0],["2008-05-13",13.9494,14.1215,13.8981,13.9603,8153630.0],["2008-05-14",13.997,14.4329,13.9603,14.2681,15472300.0],["2008-05-15",14.2607,14.2827,14.0666,14.2497,12937885.0],["2008-05-16",14.2864,14.2864,14.0812,14.2021,12991729.0],["2008-05-19",14.1948,14.3706,14.0556,14.323,11588258.0],["2008-05-20",14.2241,14.2351,13.7552,13.8578,16747291.0],["2008-05-21",13.9091,13.931,13.5611,13.6343,17057989.0],["2008-05-22",13.66,13.8358,13.6087,13.7259,9479160.0],["2008-05-23",13.7076,13.7076,13.5171,13.583,9470630.0],["2008-05-27",13.5647,13.7662,13.4622,13.6929,9558700.0],["2008-05-28",13.7186,13.8761,13.66,13.8358,11745526.0],["2008-05-29",13.8395,14.1545,13.7296,14.0556,10657231.0],["2008-05-30",14.0702,14.2387,13.9823,14.0922,12617911.0],["2008-06-02",14.0666,14.1032,13.2607,13.8688,14487322.0],["2008-06-03",13.8907,13.975,13.5757,13.6856,12186303.0],["2008-06-04",13.7442,13.8102,13.312,13.5464,24651531.0],["2008-06-05",13.572,14.4768,13.5537,14.2717,44491299.0],["2008-06-06",14.1801,14.2461,13.92,14.0043,20047148.0],["2008-06-09",14.0153,14.1691,13.8211,13.8981,14276743.0],["2008-06-10",13.8175,13.8907,13.5647,13.7442,14831712.0],["2008-06-11",13.6893,13.6893,13.235,13.4328,20594974.0],["2008-06-12",13.5134,13.7589,13.2497,13.4182,17065772.0],["2008-06-13",13.5354,13.6929,13.3046,13.6746,11655430.0],["2008-06-16",13.3852,13.4768,13.2277,13.2753,16757633.0],["2008-06-17",13.3156,13.3266,13.1142,13.1471,15357574.0],["2008-06-18",13.0848,13.2131,12.92,13.1801,13719427.0],["2008-06-19",13.1508,13.4512,13.0812,13.3706,16080368.0],["2008-06-20",13.246,13.4145,12.9163,12.9603,23582641.0],["2008-06-23",12.9896,13.2021,12.9566,13.1544,16979088.0],["2008-06-24",13.1325,13.1435,12.8357,12.9713,14029272.0],["2008-06-25",12.9969,13.2204,12.9237,13.0372,14325363.0],["2008-06-26",13.0006,13.0006,12.5683,12.5683,20503386.0],["2008-06-27",12.5793,12.7149,12.3962,12.5573,19161969.0],["2008-06-30",12.5537,13.0336,12.5097,12.9676,19240976.0],["2008-07-01",12.8101,13.1837,12.7332,13.0152,24316843.0],["2008-07-02",13.0848,13.1837,13.0043,13.0519,18199062.0],["2008-07-03",13.0665,13.224,13.0079,13.0958,11298992.0],["2008-07-07",13.1654,13.3083,12.7698,12.9786,17213657.0],["2008-07-08",13.0417,13.2308,12.8748,13.1121,15568367.0],["2008-07-09",13.1529,13.3383,12.834,12.8525,13666969.0],["2008-07-10",12.8822,12.9638,12.719,12.9415,17384253.0],["2008-07-11",12.8043,13.0973,12.6857,12.9489,14233774.0],["2008-07-14",13.0824,13.1455,12.8785,12.9341,13451485.0],["2008-07-15",12.808,13.19,12.682,12.9934,22034271.0],["2008-07-16",12.986,13.1381,12.7858,13.1195,13629545.0],["2008-07-17",13.164,13.2011,12.9675,13.1381,16222602.0],["2008-07-18",13.1714,13.1789,12.9712,13.1455,14222898.0],["2008-07-21",13.1714,13.2233,12.9786,13.0342,9551237.0],["2008-07-22",12.9675,13.101,12.6968,12.86,19110470.0],["2008-07-23",12.9007,13.4088,12.8562,13.2901,18257278.0],["2008-07-24",13.3754,13.3754,12.9638,13.012,12957077.0],["2008-07-25",13.0009,13.1306,12.6449,12.7747,13719321.0],["2008-07-28",12.6337,12.7302,12.3668,12.4595,21607674.0],["2008-07-29",12.5299,12.7635,12.4928,12.656,16634271.0],["2008-07-30",12.7005,12.7895,12.5559,12.7339,14550869.0],["2008-07-31",12.6337,12.9489,12.5893,12.6226,21791491.0],["2008-08-01",12.771,12.8451,12.5967,12.6078,18051070.0],["2008-08-04",12.656,12.7227,12.4224,12.5448,11951841.0],["2008-08-05",12.6708,12.8599,12.5114,12.8117,14533703.0],["2008-08-06",12.7895,12.8377,12.593,12.6968,13784894.0],["2008-08-07",12.6189,12.7116,12.389,12.4965,17285201.0],["2008-08-08",12.5373,12.8822,12.4965,12.8266,14755264.0],["2008-08-11",12.9007,13.2159,12.8377,13.0899,13140468.0],["2008-08-12",13.0713,13.075,12.834,12.9119,13654068.0],["2008-08-13",12.897,12.9304,12.6078,12.7376,11717698.0],["2008-08-14",12.6449,12.9415,12.5336,12.8637,11801610.0],["2008-08-15",12.9193,13.0713,12.8674,12.9638,12124569.0],["2008-08-18",12.9897,13.1195,12.7895,12.8822,11495603.0],["2008-08-19",12.834,12.897,12.6263,12.682,9794656.0],["2008-08-20",12.7376,12.8859,12.5448,12.7747,11499229.0],["2008-08-21",12.6449,12.8822,12.6115,12.8192,10148536.0],["2008-08-22",12.9193,13.1492,12.8711,13.0861,10948630.0],["2008-08-25",13.1344,13.1344,12.719,12.7784,9494194.0],["2008-08-26",12.7932,12.7932,12.6078,12.6968,9402499.0],["2008-08-27",12.719,12.9341,12.6263,12.8711,10237672.0],["2008-08-28",12.9267,13.1826,12.9044,13.1529,11885415.0],["2008-08-29",13.0602,13.3049,12.8117,13.0231,10756070.0],["2008-09-02",13.2196,13.4755,13.1789,13.2864,14414286.0],["2008-09-03",13.2345,13.342,13.1566,13.2382,14011786.0],["2008-09-04",13.1677,13.1974,12.6634,12.6857,20243227.0],["2008-09-05",12.6189,12.7005,12.4261,12.6375,15858700.0],["2008-09-08",12.8748,13.0417,12.7672,13.0231,18318266.0],["2008-09-09",12.923,13.3531,12.923,13.0639,27082629.0],["2008-09-10",13.1047,13.1047,12.7673,12.8748,31063804.0],["2008-09-11",12.7339,12.9341,12.6263,12.8785,20664066.0],["2008-09-12",12.8748,12.8785,12.6078,12.7895,15803469.0],["2008-09-15",12.5633,12.8859,12.326,12.326,26571161.0],["2008-09-16",12.2259,12.3445,11.7253,12.1776,28245880.0],["2008-09-17",12.1146,12.148,11.5658,11.5918,28001821.0],["2008-09-18",11.7698,12.0849,11.3025,12.0849,33540749.0],["2008-09-19",12.4558,12.6078,12.1517,12.3482,28714059.0],["2008-09-22",12.3482,12.3482,11.7586,11.8773,17341711.0],["2008-09-23",11.8884,12.0145,11.462,11.5139,15891433.0],["2008-09-24",11.614,11.6474,11.4212,11.5992,17303967.0],["2008-09-25",11.6845,12.0404,11.6437,11.8847,17865014.0],["2008-09-26",11.6548,11.9552,11.6288,11.9329,12856852.0],["2008-09-29",11.7735,11.8662,11.2172,11.3544,28291088.0],["2008-09-30",11.6548,11.9218,11.4546,11.8995,24304049.0],["2008-10-01",11.7883,11.8513,11.4991,11.6474,18499311.0],["2008-10-02",11.6437,11.7809,11.4545,11.5955,21038737.0],["2008-10-03",11.7401,11.8662,11.525,11.5843,22214569.0],["2008-10-06",11.3433,11.5769,10.7611,11.1097,34729270.0],["2008-10-07",11.106,11.3878,10.661,10.7129,30234281.0],["2008-10-08",10.566,11.0031,10.4454,10.4491,35861387.0],["2008-10-09",10.5547,10.6526,9.7483,9.7709,31355416.0],["2008-10-10",9.1114,10.5848,8.6932,10.0874,52937181.0],["2008-10-13",10.306,10.9805,10.1741,10.9013,25177286.0],["2008-10-14",11.297,11.4929,10.6451,10.9089,22703753.0],["2008-10-15",10.7016,10.7016,9.9668,10.0384,20723241.0],["2008-10-16",10.0271,10.4416,9.4883,10.3286,24593422.0],["2008-10-17",10.0799,10.7167,9.8651,10.2457,22442208.0],["2008-10-20",10.4039,10.9428,10.257,10.9239,16649625.0],["2008-10-21",10.7431,10.9993,10.4793,10.5547,15416217.0],["2008-10-22",10.306,10.419,9.4204,9.703,24701004.0],["2008-10-23",9.8387,10.2607,9.4317,9.8877,29079241.0],["2008-10-24",9.1642,9.9744,9.1416,9.4506,24302876.0],["2008-10-27",9.8349,10.6903,9.7445,10.4039,35442467.0],["2008-10-28",10.6526,11.9376,10.4981,11.9263,37816096.0],["2008-10-29",11.8283,11.9263,11.297,11.4929,32251791.0],["2008-10-30",11.9074,11.9866,11.2254,11.4929,19637505.0],["2008-10-31",11.5608,11.8358,11.15,11.1802,25524556.0],["2008-11-03",11.3497,11.7039,11.2744,11.5871,15514416.0],["2008-11-04",11.9338,12.4576,11.8735,12.288,20741260.0],["2008-11-05",12.141,12.2126,11.5155,11.621,19023573.0],["2008-11-06",11.6474,11.7605,10.8787,11.0219,24578068.0],["2008-11-07",11.2442,11.3648,11.0257,11.3234,19871221.0],["2008-11-10",11.6587,11.7379,11.3535,11.4892,15699832.0],["2008-11-11",11.3497,11.5193,11.086,11.199,20089051.0],["2008-11-12",11.1538,11.1877,10.8109,10.9126,18681955.0],["2008-11-13",10.939,11.7718,10.6639,11.7341,27287557.0],["2008-11-14",11.4816,11.9753,11.1651,11.3045,24803468.0],["2008-11-17",11.2555,11.3987,10.7958,11.0181,17438631.0],["2008-11-18",10.9277,11.2103,10.3926,10.7393,29272334.0],["2008-11-19",10.8636,10.8674,10.1515,10.1515,27203219.0],["2008-11-20",10.0007,10.8599,9.899,9.9857,32244754.0],["2008-11-21",10.3248,10.792,9.8839,10.728,34991454.0],["2008-11-24",10.9277,11.5796,10.9126,11.2028,31179169.0],["2008-11-25",11.3987,11.6813,11.1651,11.5231,22324603.0],["2008-11-26",11.2367,12.3935,11.1915,12.2616,26568816.0],["2008-11-28",12.2428,12.435,12.1109,12.3031,8127188.0],["2008-12-01",12.1109,12.1184,11.4929,11.557,21788186.0],["2008-12-02",11.7529,12.2051,11.6248,12.1071,23220658.0],["2008-12-03",11.8434,12.5932,11.7567,12.5066,26331901.0],["2008-12-04",12.3332,12.6271,11.915,12.1147,20631972.0],["2008-12-05",12.0092,12.5669,11.6738,12.5066,21366601.0],["2008-12-08",12.8118,13.1509,12.6611,12.8985,26441509.0],["2008-12-09",12.8156,12.906,12.4614,12.5669,24560262.0],["2008-12-10",12.7628,12.8419,12.3069,12.337,28329472.0],["2008-12-11",12.2579,12.6083,12.126,12.2353,23501075.0],["2008-12-12",11.9602,12.5367,11.9602,12.3596,21908243.0],["2008-12-15",12.4124,12.499,11.9376,12.1712,22095365.0],["2008-12-16",12.3408,12.9248,12.1524,12.6234,30786586.0],["2008-12-17",12.5442,13.0416,12.4538,12.8306,19395152.0],["2008-12-18",12.8985,12.9512,12.4124,12.548,20496775.0],["2008-12-19",12.695,12.9625,12.4915,12.5066,29576314.0],["2008-12-22",12.5932,12.7816,12.2955,12.5932,16366329.0],["2008-12-23",12.646,12.7327,12.3106,12.3558,13444341.0],["2008-12-24",12.3898,12.5631,12.3483,12.3784,4411396.0],["2008-12-26",12.4199,12.548,12.3898,12.5066,5192725.0],["2008-12-29",12.5669,12.597,12.2767,12.4877,10837530.0],["2008-12-30",12.5744,12.6045,12.3144,12.5216,13481979.0],["2008-12-31",12.5028,12.9399,12.4463,12.7741,17429248.0],["2009-01-02",12.857,13.0982,12.6422,13.053,14848985.0],["2009-01-05",12.6987,12.6987,11.9979,12.239,36096596.0],["2009-01-06",12.3144,12.3408,11.8622,12.0431,28001608.0],["2009-01-07",12.1654,12.4101,12.0622,12.196,22727743.0],["2009-01-08",12.1807,12.4369,12.1234,12.3833,17421465.0],["2009-01-09",12.4254,12.4789,12.2381,12.2954,18603481.0],["2009-01-12",12.3184,12.4025,12.066,12.154,23908906.0],["2009-01-13",12.1578,12.1731,11.7449,12.0431,20567359.0],["2009-01-14",11.9054,11.9551,11.5919,11.6837,20324900.0],["2009-01-15",11.5308,11.5767,10.9267,11.4314,32078530.0],["2009-01-16",11.6837,11.699,11.2287,11.4543,20473105.0],["2009-01-20",11.462,11.699,11.3855,11.4199,23933429.0],["2009-01-21",11.5652,11.8366,11.4428,11.8137,18714795.0],["2009-01-22",11.7487,11.7487,11.2211,11.5308,19628549.0],["2009-01-23",11.3817,11.7602,11.1905,11.6378,16291480.0],["2009-01-26",11.5996,11.9781,11.569,11.8481,22147184.0],["2009-01-27",11.3549,11.5537,11.072,11.4543,33535418.0],["2009-01-28",11.4696,11.8519,11.3664,11.8213,26533950.0],["2009-01-29",11.7907,11.7907,11.3587,11.5575,17343204.0],["2009-01-30",11.5728,11.7181,11.3434,11.4199,17744744.0],["2009-02-02",11.5728,11.8137,11.3778,11.6952,15420375.0],["2009-02-03",11.9513,12.1119,11.7258,12.066,18076340.0],["2009-02-04",12.1004,12.1769,11.6646,11.7028,18991480.0],["2009-02-05",11.4505,12.0507,11.4505,11.9246,22565783.0],["2009-02-06",11.9743,12.3107,11.8557,12.1272,18549956.0],["2009-02-09",12.2228,12.2266,11.959,12.001,15534994.0],["2009-02-10",11.9666,12.0431,11.3931,11.4696,21573022.0],["2009-02-11",11.6034,11.6225,11.3281,11.462,13400840.0],["2009-02-12",11.3855,11.4314,11.0758,11.4161,18384158.0],["2009-02-13",11.3664,11.5499,11.2517,11.3014,14983863.0],["2009-02-17",11.007,11.1829,10.7317,10.8044,20988838.0],["2009-02-18",10.877,10.8961,10.5788,10.7317,19650087.0],["2009-02-19",10.8923,10.9611,10.6744,10.7011,15800910.0],["2009-02-20",10.5597,11.0873,10.5597,11.0146,30270000.0],["2009-02-23",11.0949,11.1255,10.6247,10.6476,19257503.0],["2009-02-24",10.705,10.9802,10.5826,10.9229,19207497.0],["2009-02-25",10.8885,11.0835,10.6897,10.9152,25712318.0],["2009-02-26",11.0299,11.114,10.7929,10.8885,18228170.0],["2009-02-27",10.8044,11.1102,10.7547,10.9076,24826712.0],["2009-03-02",10.7279,10.8388,10.4717,10.5214,32995376.0],["2009-03-03",10.5176,10.6591,10.38,10.4412,25067039.0],["2009-03-04",10.617,10.9344,10.3838,10.7623,20319569.0],["2009-03-05",10.5367,11.072,10.4756,10.6706,24559196.0],["2009-03-06",10.6897,10.8388,10.1506,10.4297,31195056.0],["2009-03-09",10.3112,10.3532,9.9786,10.0091,23514083.0],["2009-03-10",10.1888,10.5597,10.0588,10.5559,20511063.0],["2009-03-11",10.705,10.705,10.422,10.4909,14934923.0],["2009-03-12",10.4909,10.7661,10.4373,10.7585,22537315.0],["2009-03-13",10.8158,10.8808,10.6476,10.8579,16075996.0],["2009-03-16",10.9688,11.1217,10.705,10.9152,19399204.0],["2009-03-17",10.8923,11.4046,10.8923,11.4046,23992498.0],["2009-03-18",11.309,11.8519,11.309,11.764,30188114.0],["2009-03-19",11.7755,11.8328,11.3549,11.5652,21617377.0],["2009-03-20",11.634,11.6952,11.2976,11.3205,27627150.0],["2009-03-23",11.5461,11.8787,11.4008,11.8787,20665559.0],["2009-03-24",11.8672,11.9093,11.6531,11.6646,17065239.0],["2009-03-25",11.7449,11.7563,11.2402,11.5269,31480804.0],["2009-03-26",11.6378,11.6875,11.2555,11.6761,24173010.0],["2009-03-27",11.6149,11.764,11.5193,11.7066,15352243.0],["2009-03-30",11.5537,11.6187,11.3587,11.5537,21213385.0],["2009-03-31",11.6761,11.8443,11.4772,11.5461,22827968.0],["2009-04-01",11.4161,12.0087,11.4046,11.936,27432137.0],["2009-04-02",12.1234,12.6357,12.0393,12.4101,30753746.0],["2009-04-03",12.4445,12.5822,12.3681,12.5363,17738453.0],["2009-04-06",12.4675,12.6433,12.3948,12.628,19507639.0],["2009-04-07",12.535,12.535,12.186,12.2985,15480723.0],["2009-04-08",12.3683,12.4264,12.1744,12.283,14152101.0],["2009-04-09",12.438,12.4807,12.345,12.4458,17537257.0],["2009-04-13",12.3217,12.4225,12.1899,12.3062,12715471.0],["2009-04-14",12.1783,12.2326,11.9767,12.1356,17575214.0],["2009-04-15",12.0969,12.3062,12.0891,12.2868,14296788.0],["2009-04-16",12.3295,12.3334,12.1511,12.3023,19261981.0],["2009-04-17",12.3954,12.5427,12.314,12.3217,19674077.0],["2009-04-20",12.2713,12.3644,11.9301,11.9922,14638299.0],["2009-04-21",11.9495,12.093,11.775,12.0348,16737695.0],["2009-04-22",12.0309,12.2675,11.9534,11.9844,17993707.0],["2009-04-23",12.0465,12.093,11.8099,12.0193,17113752.0],["2009-04-24",12.0697,12.1318,11.8371,12.0193,25960641.0],["2009-04-27",11.9612,12.0348,11.6742,11.841,25603670.0],["2009-04-28",11.9456,12.0542,11.7285,12.0038,20506691.0],["2009-04-29",12.0387,12.1162,11.6897,11.7906,21459256.0],["2009-04-30",11.9185,11.9301,11.6277,11.7634,23924686.0],["2009-05-01",11.7712,11.8875,11.6704,11.8448,13002285.0],["2009-05-04",11.9495,12.1511,11.903,12.0348,16180380.0],["2009-05-05",12.0232,12.0969,11.8293,11.8759,17482986.0],["2009-05-06",11.8681,11.9418,11.7479,11.9263,14648535.0],["2009-05-07",11.8681,11.903,11.3835,11.5773,26495886.0],["2009-05-08",11.6704,11.7169,11.4532,11.5734,16479455.0],["2009-05-11",11.5928,11.6898,11.4649,11.5618,13835219.0],["2009-05-12",11.6316,11.8565,11.6006,11.7867,14648962.0],["2009-05-13",11.8216,11.9495,11.5075,11.5347,16177501.0],["2009-05-14",11.5618,11.7246,11.5192,11.6238,13504477.0],["2009-05-15",11.6587,11.6742,11.4183,11.4804,15195828.0],["2009-05-18",11.5385,11.6587,11.4687,11.5153,14632435.0],["2009-05-19",11.5502,11.5812,11.4494,11.4959,12002273.0],["2009-05-20",11.5618,11.6975,11.5385,11.5657,19528644.0],["2009-05-21",11.4649,11.492,11.1663,11.3059,17953830.0],["2009-05-22",11.3175,11.3214,11.1469,11.1702,10381506.0],["2009-05-26",11.1198,11.5269,11.1043,11.4881,12910803.0],["2009-05-27",11.4959,11.5114,11.1935,11.2245,13701941.0],["2009-05-28",11.2904,11.4222,11.2051,11.3486,15555785.0],["2009-05-29",11.3912,11.399,11.1431,11.3447,19250039.0],["2009-06-01",11.4494,11.4765,11.2826,11.3408,19874207.0],["2009-06-02",11.3602,11.5075,11.2904,11.4649,17618823.0],["2009-06-03",11.4416,11.5734,11.2826,11.4726,17971423.0],["2009-06-04",11.5075,11.5618,11.4183,11.4649,14759849.0],["2009-06-05",11.5579,11.5579,11.2982,11.3408,13619416.0],["2009-06-08",11.302,11.4494,11.2361,11.3524,13178319.0],["2009-06-09",11.399,11.4649,11.2439,11.4067,14175132.0],["2009-06-10",11.4416,11.5385,11.3098,11.4494,12493056.0],["2009-06-11",11.4339,11.6626,11.4183,11.5347,13383460.0],["2009-06-12",11.5114,11.6549,11.4804,11.6006,24416855.0],["2009-06-15",11.5696,11.6161,11.4416,11.5269,15199453.0],["2009-06-16",11.5773,11.5773,11.4377,11.4532,15477631.0],["2009-06-17",11.4688,11.6471,11.4688,11.5463,13073189.0],["2009-06-18",11.6355,11.7867,11.554,11.6665,15303730.0],["2009-06-19",11.7944,11.7983,11.4688,11.4998,22258711.0],["2009-06-22",11.4494,11.6975,11.43,11.6393,23782878.0],["2009-06-23",11.6704,11.8875,11.6355,11.8332,16949767.0],["2009-06-24",11.9456,12.0309,11.8836,11.9418,15230160.0],["2009-06-25",11.9107,12.1046,11.8332,12.0542,14000271.0],["2009-06-26",12.0193,12.0658,11.9224,12.0154,11666519.0],["2009-06-29",12.0193,12.1666,11.9534,12.1589,11386209.0],["2009-06-30",12.1899,12.1899,11.8448,11.9146,18135835.0],["2009-07-01",11.9534,12.0193,11.872,11.9495,12309986.0],["2009-07-02",11.8138,11.8371,11.6936,11.7014,13544673.0],["2009-07-06",11.6432,11.8448,11.6393,11.7712,13946960.0],["2009-07-07",11.7828,11.7867,11.4571,11.492,17269101.0],["2009-07-08",11.5787,11.5787,11.1888,11.2833,21800981.0],["2009-07-09",11.3502,11.3542,11.173,11.2793,15224190.0],["2009-07-10",11.2163,11.299,11.1494,11.2715,13454364.0],["2009-07-13",11.2715,11.4526,11.1927,11.4408,13777003.0],["2009-07-14",11.429,11.4881,11.3187,11.4014,13648737.0],["2009-07-15",11.4644,11.6535,11.4251,11.555,19160263.0],["2009-07-16",11.555,11.6535,11.4802,11.618,11735077.0],["2009-07-17",11.6495,11.6692,11.5078,11.6535,11478117.0],["2009-07-20",11.6929,11.7362,11.5983,11.7244,11135006.0],["2009-07-21",11.8071,11.9607,11.7756,11.941,14557160.0],["2009-07-22",11.9607,12.0473,11.8425,11.8661,14784692.0],["2009-07-23",11.9804,12.4608,11.9134,12.3151,26863200.0],["2009-07-24",12.3427,12.4175,12.2324,12.4057,16100946.0],["2009-07-27",12.3269,12.4333,12.0197,12.2088,20398043.0],["2009-07-28",12.1615,12.3742,12.1143,12.3663,17952338.0],["2009-07-29",12.3112,12.6066,12.2442,12.5947,22084490.0],["2009-07-30",12.6656,12.8744,12.6381,12.7247,20638583.0],["2009-07-31",12.6971,12.7365,12.5396,12.6302,27609451.0],["2009-08-03",12.7483,12.8113,12.5396,12.6144,15165974.0],["2009-08-04",12.6262,12.6893,12.453,12.5475,11646581.0],["2009-08-05",12.5593,12.5593,12.2718,12.3151,18563284.0],["2009-08-06",12.3466,12.3584,12.0985,12.193,15824047.0],["2009-08-07",12.3033,12.3466,12.197,12.2403,10985628.0],["2009-08-10",12.2206,12.3112,12.0985,12.1773,9528100.0],["2009-08-11",12.1497,12.1773,12.0394,12.0512,10470749.0],["2009-08-12",12.0946,12.3781,12.0473,12.2915,24949967.0],["2009-08-13",12.3151,12.3466,12.1182,12.2245,10889881.0],["2009-08-14",12.2245,12.2875,12.1103,12.2403,8356533.0],["2009-08-17",12.1064,12.1694,11.8701,11.9016,13491149.0],["2009-08-18",11.937,11.9646,11.8189,11.9252,10271898.0],["2009-08-19",11.878,12.0237,11.815,11.9843,11508078.0],["2009-08-20",11.9922,12.1379,11.9567,12.0946,10012912.0],["2009-08-21",12.2324,12.3939,12.0946,12.3545,14961259.0],["2009-08-24",12.3506,12.4175,12.3112,12.3703,9177099.0],["2009-08-25",12.3978,12.4727,12.3269,12.3309,10883484.0],["2009-08-26",12.2915,12.5199,12.2915,12.3978,13301787.0],["2009-08-27",12.453,12.453,12.1852,12.2285,15039520.0],["2009-08-28",12.2757,12.3387,12.134,12.2167,14705898.0],["2009-08-31",12.1694,12.2324,12.0946,12.2245,13267668.0],["2009-09-01",12.1576,12.1655,11.9252,11.9607,16416975.0],["2009-09-02",11.9292,12.0001,11.8504,11.8701,11492831.0],["2009-09-03",11.874,11.9567,11.8346,11.9095,11416170.0],["2009-09-04",11.8898,12.0552,11.8622,12.0512,7832270.0],["2009-09-08",12.1418,12.1891,12.0828,12.1891,17258652.0],["2009-09-09",12.2048,12.2206,12.0985,12.1655,16324320.0],["2009-09-10",12.1536,12.3703,12.067,12.3466,21996739.0],["2009-09-11",12.3506,12.386,12.2048,12.3112,21970830.0],["2009-09-14",12.2088,12.2797,12.1694,12.2364,13111893.0],["2009-09-15",12.2797,12.2797,12.0906,12.2088,13380795.0],["2009-09-16",12.0119,12.0513,11.8228,11.9764,29322127.0],["2009-09-17",11.9764,12.0001,11.622,11.622,41824779.0],["2009-09-18",11.7244,11.7716,11.5432,11.6535,48461278.0],["2009-09-21",11.6732,11.7441,11.5471,11.6141,21472904.0],["2009-09-22",11.6614,11.6653,11.5432,11.622,16970025.0],["2009-09-23",11.6732,11.9567,11.6377,11.7677,25808385.0],["2009-09-24",11.8504,11.9213,11.8228,11.874,20690188.0],["2009-09-25",11.811,11.878,11.7362,11.7913,15634366.0],["2009-09-28",11.8504,11.9804,11.8268,11.9528,12398909.0],["2009-09-29",11.9174,11.9292,11.7992,11.878,13916572.0],["2009-09-30",11.9213,11.9489,11.8268,11.9213,19299832.0],["2009-10-01",11.9292,11.9331,11.7756,11.8189,23462585.0],["2009-10-02",11.8071,11.874,11.7598,11.7716,17631404.0],["2009-10-05",11.8465,11.8465,11.748,11.7992,14413219.0],["2009-10-06",11.874,11.8977,11.811,11.8819,17739946.0],["2009-10-07",11.9119,11.9279,11.6918,11.7559,25738973.0],["2009-10-08",11.8239,11.8239,11.6438,11.6678,20324047.0],["2009-10-09",11.7038,11.7118,11.4998,11.6678,24769776.0],["2009-10-12",11.6878,11.7039,11.5038,11.6038,17687914.0],["2009-10-13",11.6078,11.6758,11.5198,11.6118,23546496.0],["2009-10-14",11.7078,11.7078,11.5358,11.5798,27332552.0],["2009-10-15",11.5918,11.6638,11.5398,11.6478,17030907.0],["2009-10-16",11.6118,11.6918,11.5518,11.5638,22814747.0],["2009-10-19",11.6158,11.6238,11.5238,11.5878,20967726.0],["2009-10-20",11.6198,11.6198,11.4878,11.5238,20448049.0],["2009-10-21",11.5318,11.6438,11.4918,11.6158,26533204.0],["2009-10-22",11.6718,11.7999,11.5918,11.6118,26682049.0],["2009-10-23",11.6358,11.6838,11.4878,11.5438,21182038.0],["2009-10-26",11.5998,11.6358,11.4318,11.4598,28588031.0],["2009-10-27",11.5998,11.7158,11.5518,11.6838,24505885.0],["2009-10-28",11.7279,12.064,11.7199,11.9839,52723830.0],["2009-10-29",12.044,12.092,11.8639,12.0199,23397865.0],["2009-10-30",11.9959,12.184,11.7279,11.8399,26035810.0],["2009-11-02",11.9399,11.9639,11.6678,11.7679,21731996.0],["2009-11-03",11.7359,11.7959,11.5878,11.6318,21496147.0],["2009-11-04",11.6838,11.7238,11.6198,11.6438,16134745.0],["2009-11-05",11.6918,11.8279,11.6918,11.7279,14728715.0],["2009-11-06",11.7078,11.8399,11.6838,11.8279,15891646.0],["2009-11-09",11.9319,12.084,11.9039,12.072,20432055.0],["2009-11-10",12.06,12.16,12.04,12.128,15538086.0],["2009-11-11",12.184,12.192,12.092,12.148,13161152.0],["2009-11-12",12.156,12.176,12.028,12.068,13319593.0],["2009-11-13",12.096,12.152,12.0039,12.056,12632412.0],["2009-11-16",12.088,12.16,12.064,12.136,14031511.0],["2009-11-17",12.116,12.264,12.08,12.264,17522649.0],["2009-11-18",12.268,12.28,12.152,12.268,11321169.0],["2009-11-19",12.192,12.232,12.108,12.212,11261141.0],["2009-11-20",12.156,12.216,12.124,12.176,12132566.0],["2009-11-23",12.304,12.5641,12.232,12.5361,23496491.0],["2009-11-24",12.5801,12.8002,12.5361,12.7522,27891040.0],["2009-11-25",12.7882,12.8482,12.7282,12.8162,17505376.0],["2009-11-27",12.6081,12.7362,12.4641,12.6562,9118670.0],["2009-11-30",12.7362,12.7642,12.5761,12.5881,20760133.0],["2009-12-01",12.7162,12.9403,12.5441,12.9403,24040798.0],["2009-12-02",12.9202,13.1683,12.9202,13.0643,17671814.0],["2009-12-03",13.1363,13.1923,13.0083,13.0803,17550691.0],["2009-12-04",13.1843,13.2284,12.9843,13.0843,17064919.0],["2009-12-07",13.1163,13.4324,13.1043,13.3044,17189454.0],["2009-12-08",13.3684,13.4644,13.1563,13.3604,21636036.0],["2009-12-09",13.4044,13.4044,13.2043,13.3244,20112401.0],["2009-12-10",13.2844,13.4924,13.2844,13.4684,13994193.0],["2009-12-11",13.4964,13.5364,13.3644,13.4964,11121572.0],["2009-12-14",13.6005,13.6565,13.4164,13.4244,12451154.0],["2009-12-15",13.4604,13.4844,13.1483,13.2083,22011347.0],["2009-12-16",13.2283,13.2924,13.0723,13.0883,19992558.0],["2009-12-17",13.1203,13.2404,12.9483,13.1283,17875356.0],["2009-12-18",13.1803,13.2443,13.0683,13.1243,19314972.0],["2009-12-21",13.2123,13.3324,13.1883,13.2123,10076885.0],["2009-12-22",13.2524,13.3524,13.2203,13.2844,12939164.0],["2009-12-23",13.3764,13.3924,13.2443,13.2964,10031784.0],["2009-12-24",13.2964,13.3764,13.2684,13.3484,3616953.0],["2009-12-28",13.3804,13.4244,13.3164,13.4004,9133277.0],["2009-12-29",13.4004,13.4484,13.3644,13.3764,8306207.0],["2009-12-30",13.3524,13.3964,13.3164,13.3724,14045479.0],["2009-12-31",13.3844,13.4004,13.2564,13.2564,7982714.0],["2010-01-04",13.3644,13.3844,13.2404,13.3164,16176648.0],["2010-01-05",13.3524,13.3644,13.1163,13.3404,23722957.0],["2010-01-06",13.2491,13.2896,12.9081,12.9568,37506464.0],["2010-01-07",13.0299,13.0299,12.7985,12.8797,25508242.0],["2010-01-08",12.8513,12.9,12.7538,12.8878,20658308.0],["2010-01-11",12.9771,12.9771,12.7538,12.9406,21974989.0],["2010-01-12",12.9,12.9568,12.8634,12.9527,14407568.0],["2010-01-13",12.969,13.0055,12.8513,12.9365,17108741.0],["2010-01-14",12.9162,12.9365,12.6645,12.6727,23054221.0],["2010-01-15",12.6645,12.7132,12.3601,12.4129,46642300.0],["2010-01-19",12.4778,12.7132,12.4413,12.6767,23935668.0],["2010-01-20",12.6767,12.7214,12.421,12.4656,30237693.0],["2010-01-21",12.4981,12.5712,12.283,12.4332,23572406.0],["2010-01-22",12.4088,12.5549,12.2992,12.3154,24228667.0],["2010-01-25",12.5022,12.6077,12.287,12.4535,21103350.0],["2010-01-26",12.3398,12.3926,12.076,12.2464,37811511.0],["2010-01-27",12.1734,12.2586,11.9745,12.1247,34965652.0],["2010-01-28",12.1084,12.2586,11.8243,11.9055,35659870.0],["2010-01-29",11.9542,12.08,11.8568,11.942,27086894.0],["2010-02-01",12.1044,12.1166,11.9136,12.0191,18225611.0],["2010-02-02",11.9988,12.1287,11.9664,12.0678,17606348.0],["2010-02-03",12.0719,12.1044,11.7796,11.8486,35864052.0],["2010-02-04",11.7634,11.7878,11.6173,11.6213,28760120.0],["2010-02-05",11.6213,11.6741,11.4914,11.666,25070131.0],["2010-02-08",11.6863,11.6985,11.5158,11.5158,17707533.0],["2010-02-09",11.6497,11.804,11.6457,11.67,25553557.0],["2010-02-10",11.6863,11.7796,11.5889,11.7188,16152658.0],["2010-02-11",11.7147,11.8527,11.6416,11.7878,15994750.0],["2010-02-12",11.739,11.7796,11.6538,11.7431,15161602.0],["2010-02-16",11.8568,11.8689,11.7878,11.8446,12456485.0],["2010-02-17",11.8771,11.9339,11.7837,11.8284,14310116.0],["2010-02-18",11.8284,11.8771,11.7472,11.8324,11936700.0],["2010-02-19",11.7796,11.8852,11.735,11.7796,19705104.0],["2010-02-22",11.7959,11.8243,11.7309,11.7715,14640538.0],["2010-02-23",11.739,11.7512,11.6497,11.666,15712094.0],["2010-02-24",11.6782,11.7715,11.6538,11.7553,13273532.0],["2010-02-25",11.6782,11.7593,11.6092,11.7228,16887606.0],["2010-02-26",11.7431,11.7756,11.6741,11.7431,13582737.0],["2010-03-01",11.7593,11.8162,11.7106,11.7675,17269741.0],["2010-03-02",11.7918,11.8852,11.7309,11.8771,18502083.0],["2010-03-03",11.9014,11.9095,11.7837,11.8243,14241984.0],["2010-03-04",11.8608,11.942,11.8121,11.8811,13974255.0],["2010-03-05",11.8892,11.9136,11.8162,11.8649,19983282.0],["2010-03-08",11.8933,12.0638,11.8527,12.0273,17094454.0],["2010-03-09",12.0191,12.1937,12.0029,12.1409,21646272.0],["2010-03-10",12.1734,12.1937,12.0232,12.076,19359540.0],["2010-03-11",12.0719,12.1165,12.0151,12.1125,11714926.0],["2010-03-12",12.149,12.149,12.0272,12.0678,12047268.0],["2010-03-15",12.0557,12.1206,12.0151,12.1206,13430587.0],["2010-03-16",12.1571,12.1774,12.0841,12.149,13724758.0],["2010-03-17",12.1571,12.2789,12.1571,12.2383,26049671.0],["2010-03-18",12.2464,12.3317,12.2383,12.2992,11864730.0],["2010-03-19",12.3439,12.3966,12.2789,12.3439,21208267.0],["2010-03-22",12.2911,12.4697,12.2911,12.4413,13596172.0],["2010-03-23",12.4616,12.5752,12.421,12.5752,15380178.0],["2010-03-24",12.5428,12.5631,12.3398,12.3642,16000934.0],["2010-03-25",12.4494,12.4535,12.287,12.3033,14419510.0],["2010-03-26",12.3236,12.3601,12.2464,12.3276,12930102.0],["2010-03-29",12.4129,12.421,12.3236,12.3601,14965844.0],["2010-03-30",12.628,12.7863,12.5915,12.6767,47206333.0],["2010-03-31",12.6686,12.6767,12.5387,12.5915,22853877.0],["2010-04-01",12.6848,12.762,12.6361,12.697,18351745.0],["2010-04-05",12.8716,12.8716,12.7011,12.7701,18849245.0],["2010-04-06",12.7295,12.7295,12.6321,12.6645,22490295.0],["2010-04-07",12.6872,12.6872,12.4028,12.4646,29006204.0],["2010-04-08",12.4275,12.4811,12.308,12.4317,31576231.0],["2010-04-09",12.444,12.4646,12.3368,12.3987,21013681.0],["2010-04-12",12.3863,12.4481,12.3245,12.341,19633027.0],["2010-04-13",12.3657,12.4275,12.2668,12.3946,20272868.0],["2010-04-14",12.3863,12.3863,12.2214,12.3039,44206404.0],["2010-04-15",12.2997,12.2997,12.1596,12.1761,28856720.0],["2010-04-16",12.1555,12.275,12.1514,12.1926,26306631.0],["2010-04-19",12.1596,12.2668,12.139,12.2544,18978685.0],["2010-04-20",12.2791,12.2956,12.1761,12.2668,15930883.0],["2010-04-21",12.2791,12.2956,12.1308,12.1843,24152645.0],["2010-04-22",12.003,12.0978,11.9164,12.0689,26552929.0],["2010-04-23",11.9824,11.9824,11.8793,11.9741,26070569.0],["2010-04-26",11.9453,11.9947,11.8876,11.9288,17428075.0],["2010-04-27",11.9082,11.9329,11.7886,11.8505,26602295.0],["2010-04-28",11.8917,12.0566,11.8381,12.003,28366150.0],["2010-04-29",12.0442,12.0854,12.003,12.0442,15858806.0],["2010-04-30",12.0359,12.0813,11.9082,11.9123,23367584.0],["2010-05-03",12.0195,12.1349,11.9989,12.073,15539899.0],["2010-05-04",12.0112,12.0195,11.7598,11.8505,36789108.0],["2010-05-05",11.8051,11.9247,11.7804,11.8216,17347895.0],["2010-05-06",11.7928,11.8381,10.9189,11.5454,42107968.0],["2010-05-07",11.5331,11.834,11.4589,11.6196,38892982.0],["2010-05-10",11.9247,11.9535,11.6567,11.7928,27673851.0],["2010-05-11",11.7309,11.8092,11.6444,11.7062,24781611.0],["2010-05-12",11.768,11.8628,11.7268,11.8299,20688909.0],["2010-05-13",11.8257,11.937,11.7639,11.8257,14156579.0],["2010-05-14",11.7845,11.8917,11.6856,11.7515,24603551.0],["2010-05-17",11.7392,11.834,11.6691,11.8134,22279502.0],["2010-05-18",11.8299,11.9576,11.698,11.7144,22884691.0],["2010-05-19",11.6691,11.7969,11.6609,11.7515,25470711.0],["2010-05-20",11.6567,11.6567,11.4383,11.4424,31498184.0],["2010-05-21",11.2816,11.5331,11.261,11.5248,37210374.0],["2010-05-24",11.4465,11.4671,11.2899,11.3311,20591882.0],["2010-05-25",11.1662,11.3187,11.0467,11.294,24799203.0],["2010-05-26",11.3393,11.3393,11.0467,11.1003,30040335.0],["2010-05-27",11.2198,11.3723,11.1333,11.3682,18694110.0],["2010-05-28",11.3764,11.4053,11.2074,11.3435,19514143.0],["2010-06-01",11.2528,11.43,11.2157,11.2157,15402889.0],["2010-06-02",11.2322,11.3764,11.1662,11.3723,18972394.0],["2010-06-03",11.4053,11.4548,11.3229,11.3929,16961282.0],["2010-06-04",11.2858,11.3146,11.1745,11.2157,22462786.0],["2010-06-07",11.2404,11.2816,11.1621,11.1621,17574894.0],["2010-06-08",11.1786,11.43,11.1539,11.4094,21557348.0],["2010-06-09",11.4135,11.5578,11.3806,11.4506,19699986.0],["2010-06-10",11.5702,11.7144,11.5619,11.6815,17770440.0],["2010-06-11",11.6073,11.7721,11.5413,11.7721,18022708.0],["2010-06-14",11.8546,11.8999,11.7804,11.801,15998802.0],["2010-06-15",11.8876,12.0071,11.834,11.9988,20556377.0],["2010-06-16",11.9782,12.0401,11.9453,12.0277,20739448.0],["2010-06-17",12.0401,12.0854,11.8257,11.9906,22459268.0],["2010-06-18",12.0153,12.0772,11.9782,12.0071,19510411.0],["2010-06-21",12.1184,12.139,11.9329,11.9782,13404358.0],["2010-06-22",11.9988,12.1101,11.9576,11.9782,15813492.0],["2010-06-23",12.0359,12.1472,12.0112,12.0895,19897664.0],["2010-06-24",12.0607,12.1307,11.8999,11.937,16411537.0],["2010-06-25",11.9989,12.0359,11.7598,11.768,21396349.0],["2010-06-28",11.8422,11.8917,11.7639,11.834,14050277.0],["2010-06-29",11.7721,12.0195,11.6031,11.7969,49151552.0],["2010-06-30",11.8546,11.8587,11.4589,11.5496,29439198.0],["2010-07-01",11.5454,11.6238,11.3764,11.5949,32420041.0],["2010-07-02",11.9409,11.9453,11.6376,11.7826,25574500.0],["2010-07-06",11.9321,11.954,11.642,11.6947,39477900.0],["2010-07-07",11.688,11.8715,11.6299,11.867,20717700.0],["2010-07-08",11.9565,11.9834,11.7775,11.9834,19227900.0],["2010-07-09",11.9968,12.0013,11.8446,11.9252,18324600.0],["2010-07-12",11.9252,11.9476,11.8223,11.8536,20748500.0],["2010-07-13",12.0147,12.1131,11.952,12.0326,22709200.0],["2010-07-14",12.0505,12.1042,11.9162,12.0102,18155100.0],["2010-07-15",12.0236,12.0236,11.9341,11.9923,18416100.0],["2010-07-16",11.9834,12.0818,11.9028,11.9431,21672900.0],["2010-07-19",11.9834,12.046,11.9476,11.9565,14947000.0],["2010-07-20",11.9162,11.9789,11.8849,11.9341,21387100.0],["2010-07-21",11.9923,11.9968,11.8178,11.867,20639200.0],["2010-07-22",11.9565,12.1534,11.9431,12.0818,22514500.0],["2010-07-23",12.4487,12.6098,12.3011,12.5382,47092800.0],["2010-07-26",12.5427,12.6859,12.5427,12.6546,15439700.0],["2010-07-27",12.6725,12.8649,12.6635,12.7933,22731100.0],["2010-07-28",12.7843,13.0484,12.7754,12.9365,31990300.0],["2010-07-29",12.9947,13.0618,12.8783,12.9231,24238300.0],["2010-07-30",12.8022,13.0842,12.8022,13.0036,19103200.0],["2010-08-02",13.2184,13.2721,13.1155,13.2273,25041100.0],["2010-08-03",13.2631,13.3347,13.1468,13.2184,18411200.0],["2010-08-04",13.29,13.29,13.0215,13.1558,17320800.0],["2010-08-05",13.0931,13.3168,13.0886,13.2229,13571000.0],["2010-08-06",13.1557,13.2318,13.0618,13.2229,13053900.0],["2010-08-09",13.2855,13.4511,13.2542,13.3616,15340200.0],["2010-08-10",13.3034,13.4869,13.2273,13.4332,14874600.0],["2010-08-11",13.2363,13.3795,13.205,13.2273,18466400.0],["2010-08-12",13.1468,13.5943,13.0797,13.5674,30878400.0],["2010-08-13",13.4958,13.554,13.3884,13.4377,14630200.0],["2010-08-16",13.3974,13.4914,13.2989,13.4063,14097300.0],["2010-08-17",13.469,13.5943,13.4198,13.5003,17696700.0],["2010-08-18",13.4958,13.554,13.3392,13.4914,13597300.0],["2010-08-19",13.469,13.4869,13.1736,13.2542,17972400.0],["2010-08-20",13.1692,13.2452,13.0394,13.1423,17317900.0],["2010-08-23",13.2139,13.2721,13.1468,13.1602,20004400.0],["2010-08-24",13.0618,13.29,13.0215,13.1871,18302000.0],["2010-08-25",13.1289,13.3124,13.0618,13.2721,23558000.0],["2010-08-26",13.29,13.3168,13.1558,13.2005,13459700.0],["2010-08-27",13.2542,13.3929,13.2005,13.3526,12682000.0],["2010-08-30",13.3258,13.3705,13.1647,13.1737,10385500.0],["2010-08-31",13.1736,13.4153,13.0707,13.2139,21032500.0],["2010-09-01",13.29,13.554,13.2676,13.5406,23700000.0],["2010-09-02",13.5406,13.5495,13.3884,13.4735,11225100.0],["2010-09-03",13.5361,13.5809,13.2855,13.5137,20979400.0],["2010-09-07",13.5137,13.6345,13.4556,13.5227,13420300.0],["2010-09-08",13.5451,13.6524,13.5361,13.6301,14263600.0],["2010-09-09",13.7151,13.8359,13.6703,13.8001,17026800.0],["2010-09-10",13.8046,13.8449,13.7733,13.7912,11586900.0],["2010-09-13",13.8672,13.8941,13.6972,13.827,14977900.0],["2010-09-14",13.7822,13.9388,13.7017,13.8314,12023200.0],["2010-09-15",13.827,13.9657,13.7598,13.9567,15833900.0],["2010-09-16",13.9657,14.082,13.8449,14.0597,16013600.0],["2010-09-17",14.1357,14.2073,14.0418,14.176,21525200.0],["2010-09-20",14.2476,14.3952,14.1312,14.3595,21589300.0],["2010-09-21",14.3729,14.5429,14.27,14.4624,20578500.0],["2010-09-22",14.4579,14.6056,14.4311,14.4937,17625700.0],["2010-09-23",14.4311,14.5877,14.3505,14.3953,15983200.0],["2010-09-24",14.5295,14.6235,14.4982,14.6056,18654100.0],["2010-09-27",14.5921,14.798,14.5519,14.704,19803100.0],["2010-09-28",14.7801,14.8069,14.6279,14.6414,19430900.0],["2010-09-29",14.619,14.6861,14.5026,14.6145,16003000.0],["2010-09-30",14.6548,14.8069,14.5519,14.5832,15659000.0],["2010-10-01",14.6682,14.7532,14.61,14.7174,14510100.0],["2010-10-04",14.7264,14.8338,14.6682,14.7801,19124700.0],["2010-10-05",14.8562,15.0709,14.8293,15.0217,20660500.0],["2010-10-06",15.0481,15.2024,14.8664,15.148,39172500.0],["2010-10-07",15.2433,15.2433,14.9209,14.9527,22637200.0],["2010-10-08",15.0254,15.0481,14.8074,14.9073,15286300.0],["2010-10-11",14.9391,15.0753,14.9118,14.9981,11070200.0],["2010-10-12",14.7347,14.821,14.6212,14.7756,23947700.0],["2010-10-13",14.712,14.7484,14.6076,14.6258,22533000.0],["2010-10-14",14.6939,14.8346,14.6621,14.7302,17973000.0],["2010-10-15",14.8392,14.8937,14.6076,14.7257,31197000.0],["2010-10-18",14.7665,14.9527,14.7529,14.7983,17593300.0],["2010-10-19",14.7892,14.8074,14.5395,14.6031,20410200.0],["2010-10-20",14.6848,14.8982,14.6666,14.821,15199100.0],["2010-10-21",14.9209,14.9209,14.6121,14.7665,31969700.0],["2010-10-22",14.7347,14.7574,14.4214,14.5713,23989600.0],["2010-10-25",14.6666,14.8074,14.6212,14.6893,15572600.0],["2010-10-26",14.7166,14.8528,14.7166,14.7574,13760400.0],["2010-10-27",14.7302,14.7847,14.6167,14.762,18991900.0],["2010-10-28",14.8483,14.871,14.6258,14.7166,15396300.0],["2010-10-29",14.6984,14.7847,14.6258,14.7484,12072000.0],["2010-11-01",14.88,14.88,14.6348,14.712,12614100.0],["2010-11-02",14.8165,14.9754,14.8119,14.8937,12991300.0],["2010-11-03",14.9391,15.0072,14.8483,14.9799,13770100.0],["2010-11-04",15.0798,15.2297,15.0571,15.2206,14746800.0],["2010-11-05",15.2524,15.266,15.0027,15.1797,13210100.0],["2010-11-08",15.1252,15.1389,14.9482,15.0617,10961600.0],["2010-11-09",15.1116,15.1162,14.9663,14.989,15967600.0],["2010-11-10",14.9709,14.9845,14.762,14.9164,13678000.0],["2010-11-11",14.8619,14.9345,14.7393,14.8165,12794800.0],["2010-11-12",14.6803,14.8165,14.6439,14.7847,12039800.0],["2010-11-15",14.8119,14.9845,14.7892,14.88,14229300.0],["2010-11-16",14.8301,14.8346,14.5213,14.6167,19674000.0],["2010-11-17",14.6439,14.7665,14.5077,14.6848,13245100.0],["2010-11-18",14.8165,14.9118,14.7665,14.8256,12863900.0],["2010-11-19",14.8256,14.8619,14.6303,14.7983,13441100.0],["2010-11-22",14.8165,14.8346,14.6621,14.7574,12950300.0],["2010-11-23",14.6757,14.7892,14.6349,14.7075,13965600.0],["2010-11-24",14.7529,14.8346,14.6303,14.6893,14728300.0],["2010-11-26",14.6121,14.6712,14.5758,14.6258,6078300.0],["2010-11-29",14.6121,14.6212,14.3806,14.485,14912300.0],["2010-11-30",14.3987,14.6031,14.3488,14.535,16328500.0],["2010-12-01",14.7302,14.7574,14.6303,14.6893,14718400.0],["2010-12-02",14.6757,14.8846,14.6621,14.8664,19818100.0],["2010-12-03",14.7711,14.9391,14.7166,14.9391,12592200.0],["2010-12-06",14.9618,15.0299,14.871,14.9345,20550100.0],["2010-12-07",15.1116,15.1389,14.9027,14.9618,20865100.0],["2010-12-08",15.0208,15.0798,14.93,14.9754,11764200.0],["2010-12-09",15.0662,15.3023,14.989,15.2388,19789900.0],["2010-12-10",15.2887,15.4567,15.2206,15.4567,19332900.0],["2010-12-13",15.5612,15.652,15.4794,15.4885,19914900.0],["2010-12-14",15.5021,15.7428,15.4703,15.7428,17818800.0],["2010-12-15",15.711,15.8109,15.6656,15.7246,16598100.0],["2010-12-16",15.7564,15.8154,15.6384,15.7837,16608900.0],["2010-12-17",15.7882,15.7882,15.5975,15.7292,24676600.0],["2010-12-20",15.8518,15.8745,15.7019,15.7746,12686800.0],["2010-12-21",15.7973,15.8926,15.7201,15.8654,13638000.0],["2010-12-22",15.879,15.9925,15.8154,15.9744,10480200.0],["2010-12-23",15.9971,16.1288,15.9835,16.0924,10413700.0],["2010-12-27",16.1015,16.1515,16.0289,16.1197,8188200.0],["2010-12-28",16.106,16.1787,16.0743,16.1742,11904100.0],["2010-12-29",16.2287,16.2423,16.1197,16.156,14302000.0],["2010-12-30",16.1469,16.2014,16.1197,16.1469,9477100.0],["2010-12-31",16.1742,16.3467,16.1696,16.2468,12139700.0],["2011-01-03",16.374,16.5511,16.2922,16.542,20099500.0],["2011-01-04",16.6282,16.878,16.5465,16.8734,22668600.0],["2011-01-05",16.8326,17.1186,16.7599,17.105,33918500.0],["2011-01-06",17.1271,17.1593,16.5751,16.6671,35700400.0],["2011-01-07",16.5797,16.5797,16.2898,16.529,29542600.0],["2011-01-10",16.8143,16.8281,16.4784,16.5245,38507600.0],["2011-01-11",16.5751,16.5889,16.092,16.2668,43342500.0],["2011-01-12",16.4186,16.4508,16.2668,16.3174,24851500.0],["2011-01-13",16.2806,16.4785,16.2162,16.4692,23896900.0],["2011-01-14",16.4186,16.5015,16.2806,16.3128,22160400.0],["2011-01-18",16.276,16.3358,15.8068,15.8068,42112200.0],["2011-01-19",15.8712,16.0046,15.8022,15.9172,24526800.0],["2011-01-20",15.8528,16.0184,15.8252,15.9218,17567000.0],["2011-01-21",16.0138,16.1794,15.9908,16.0782,24069300.0],["2011-01-24",16.046,16.23,16.046,16.2116,15934400.0],["2011-01-25",16.161,16.8327,16.046,16.4647,43391800.0],["2011-01-26",16.7085,16.7821,16.5705,16.7453,24419600.0],["2011-01-27",16.7453,16.8005,16.6579,16.7867,19653500.0],["2011-01-28",16.7361,16.7407,16.368,16.391,20717200.0],["2011-01-31",16.3956,16.5153,16.276,16.3864,14490800.0],["2011-02-01",16.6901,16.7177,16.5153,16.6855,16351300.0],["2011-02-02",16.7361,16.7821,16.5337,16.6349,11707700.0],["2011-02-03",16.5659,16.7821,16.5245,16.7361,18235300.0],["2011-02-04",16.7591,16.7821,16.5521,16.7039,12095400.0],["2011-02-07",16.6993,16.7223,16.5612,16.5704,13810400.0],["2011-02-08",16.6027,16.7545,16.4555,16.7177,11868100.0],["2011-02-09",16.7177,16.8741,16.6533,16.8741,14877300.0],["2011-02-10",16.8925,16.9155,16.5797,16.7545,21800200.0],["2011-02-11",16.7545,16.7959,16.6073,16.7407,16059500.0],["2011-02-14",16.7039,16.7177,16.437,16.5152,17728900.0],["2011-02-15",16.4647,16.7913,16.4048,16.7729,20038000.0],["2011-02-16",16.7269,16.7775,16.5336,16.6395,17808800.0],["2011-02-17",16.5705,16.7683,16.5705,16.7315,13325100.0],["2011-02-18",16.7315,16.9339,16.6855,16.8465,16517000.0],["2011-02-22",16.6717,16.7085,16.4923,16.5613,14422700.0],["2011-02-23",16.4692,16.6027,16.4324,16.4739,15019400.0],["2011-02-24",16.4371,16.4601,16.2622,16.368,16810400.0],["2011-02-25",16.3634,16.5797,16.3358,16.5475,11397200.0],["2011-02-28",16.5889,16.9937,16.5429,16.9845,18183400.0],["2011-03-01",16.9339,16.9569,16.5382,16.5704,17718800.0],["2011-03-02",16.6119,16.8051,16.4923,16.7177,16262100.0],["2011-03-03",16.8879,16.9063,16.6625,16.7269,14445400.0],["2011-03-04",16.7039,16.7867,16.4923,16.5981,13430300.0],["2011-03-07",16.6211,16.6671,16.5245,16.5659,10087900.0],["2011-03-08",16.6119,16.8327,16.5705,16.7821,14340900.0],["2011-03-09",16.6901,16.8603,16.6763,16.8603,10361900.0],["2011-03-10",16.7315,16.8189,16.6395,16.7453,14536100.0],["2011-03-11",16.6211,16.7361,16.4002,16.4922,16804500.0],["2011-03-14",16.4416,16.4416,16.0598,16.184,23406000.0],["2011-03-15",15.816,16.1012,15.3468,16.0414,27269500.0],["2011-03-16",16.0368,16.0598,15.6872,15.7792,21333400.0],["2011-03-17",15.977,16.2576,15.9172,16.253,31232800.0],["2011-03-18",16.3818,16.4876,16.2622,16.4876,20800900.0],["2011-03-21",16.8649,17.1593,16.7361,16.7729,27020700.0],["2011-03-22",16.8143,17.0443,16.7315,16.9983,16935300.0],["2011-03-23",16.8879,17.0489,16.7683,17.0121,13835600.0],["2011-03-24",17.0719,17.1455,17.0535,17.1041,10934000.0],["2011-03-25",17.1317,17.1685,17.0903,17.1547,10841000.0],["2011-03-28",17.2237,17.4445,17.2145,17.3663,19190000.0],["2011-03-29",17.3249,17.6745,17.2651,17.6147,23035200.0],["2011-03-30",17.7067,17.9184,17.6883,17.6929,25599200.0],["2011-03-31",17.7251,17.8402,17.6331,17.7297,14236900.0],["2011-04-01",17.7482,17.8218,17.6239,17.6975,14651500.0],["2011-04-04",17.7251,17.7987,17.7067,17.7619,11426500.0],["2011-04-05",17.7711,17.8033,17.6055,17.6561,13087400.0],["2011-04-06",17.6738,17.6971,17.5574,17.6366,13404000.0],["2011-04-07",17.6505,17.6599,17.3617,17.5946,15138500.0],["2011-04-08",17.6599,17.6599,17.5014,17.576,9318900.0],["2011-04-11",17.59,17.7111,17.576,17.6366,11896900.0],["2011-04-12",17.4921,17.5993,17.4828,17.5387,9609300.0],["2011-04-13",17.5154,17.6645,17.5154,17.562,8743400.0],["2011-04-14",17.6086,17.6599,17.3989,17.5713,13763800.0],["2011-04-15",17.5993,17.6971,17.4642,17.6366,11291200.0],["2011-04-18",17.5201,17.576,17.3104,17.385,12287800.0],["2011-04-19",17.3663,17.4455,17.2918,17.3523,10475500.0],["2011-04-20",17.5294,17.7065,17.5247,17.6086,14916000.0],["2011-04-21",17.2731,17.3151,17.0075,17.1986,29997700.0],["2011-04-25",17.2731,17.2964,17.1566,17.2358,10229100.0],["2011-04-26",17.3151,17.59,17.2778,17.5341,14900000.0],["2011-04-27",17.5434,17.9022,17.5434,17.823,18152600.0],["2011-04-28",17.7764,17.8695,17.6645,17.8323,11627100.0],["2011-04-29",17.6971,17.7437,17.5341,17.604,13422700.0],["2011-05-02",17.8602,17.8602,17.4455,17.5014,13413500.0],["2011-05-03",17.5294,17.6971,17.4595,17.6133,33214100.0],["2011-05-04",17.5667,17.6366,17.5061,17.5527,11262800.0],["2011-05-05",17.5061,17.5807,17.1939,17.2964,15289400.0],["2011-05-06",17.4549,17.4735,17.2778,17.371,11072700.0],["2011-05-09",17.371,17.3989,17.2778,17.3523,8451800.0],["2011-05-10",17.371,17.5574,17.357,17.5061,10364500.0],["2011-05-11",17.5154,17.5574,17.2452,17.3617,11421800.0],["2011-05-12",17.2871,17.5294,17.2498,17.4409,10233200.0],["2011-05-13",17.4781,17.4781,17.2172,17.3617,10418000.0],["2011-05-16",17.3617,17.3617,17.1939,17.2265,10997200.0],["2011-05-17",17.1939,17.3244,17.1473,17.2918,12470800.0],["2011-05-18",17.3197,17.3197,17.1939,17.2824,9437200.0],["2011-05-19",17.329,17.4315,17.2545,17.3896,9684900.0],["2011-05-20",17.357,17.3896,17.2498,17.3104,10635000.0],["2011-05-23",17.124,17.2079,17.0728,17.1706,9098900.0],["2011-05-24",17.1986,17.2591,17.1473,17.1939,9070800.0],["2011-05-25",17.11,17.138,16.8864,16.9609,14045800.0],["2011-05-26",16.905,17.1287,16.905,17.0588,11167700.0],["2011-05-27",17.1193,17.124,16.9796,17.0867,7431700.0],["2011-05-31",17.1986,17.2358,17.0867,17.2079,10904400.0],["2011-06-01",16.9889,17.1846,16.8771,16.9004,14500800.0],["2011-06-02",16.9097,16.9237,16.7606,16.8538,12699800.0],["2011-06-03",16.7046,16.7885,16.5882,16.6021,12067300.0],["2011-06-06",16.5742,16.5882,16.3831,16.4064,13838900.0],["2011-06-07",16.481,16.6301,16.3831,16.4856,12321900.0],["2011-06-08",16.5509,16.8398,16.4903,16.7279,19441500.0],["2011-06-09",16.7839,16.7839,16.5416,16.6208,13958500.0],["2011-06-10",16.5323,16.5789,16.3878,16.3971,12515000.0],["2011-06-13",16.4158,16.6907,16.4158,16.6021,11569700.0],["2011-06-14",16.686,16.7233,16.5416,16.5788,14247500.0],["2011-06-15",16.5183,16.5882,16.2806,16.3645,13958900.0],["2011-06-16",16.3598,16.481,16.3319,16.4204,10528100.0],["2011-06-17",16.5183,16.7373,16.5089,16.5462,19263600.0],["2011-06-20",16.4717,16.6813,16.4018,16.6115,11909700.0],["2011-06-21",16.6953,16.8258,16.6348,16.7699,18676000.0],["2011-06-22",16.7233,16.8072,16.7046,16.7466,11450100.0],["2011-06-23",16.6348,16.8258,16.5369,16.7978,20403000.0],["2011-06-24",16.8118,16.8538,16.7186,16.7745,19918500.0],["2011-06-27",16.8118,17.0075,16.7512,16.9609,12528400.0],["2011-06-28",16.9935,17.0401,16.891,17.0401,12963900.0],["2011-06-29",17.1147,17.1473,17.0495,17.11,10322800.0],["2011-06-30",17.1846,17.357,17.1473,17.3477,26073600.0],["2011-07-01",17.2685,17.6459,17.2685,17.6133,14943300.0],["2011-07-05",17.5853,17.6412,17.4968,17.6226,12548800.0],["2011-07-06",17.65,17.7255,17.532,17.7208,14984800.0],["2011-07-07",17.7963,17.7963,17.5508,17.6641,15407100.0],["2011-07-08",17.5461,17.7066,17.5225,17.6925,12435900.0],["2011-07-11",17.5178,17.5508,17.4706,17.5225,11498000.0],["2011-07-12",17.4895,17.6122,17.4848,17.5084,14325600.0],["2011-07-13",17.5414,17.5933,17.3998,17.4375,11454400.0],["2011-07-14",17.4376,17.6405,17.3762,17.4092,12755800.0],["2011-07-15",17.3856,17.4611,17.3007,17.3809,12759600.0],["2011-07-18",17.3148,17.3431,17.1213,17.329,10904600.0],["2011-07-19",17.3762,17.4564,17.2676,17.4517,15761000.0],["2011-07-20",17.5131,17.6688,17.4234,17.6216,11981100.0],["2011-07-21",17.7113,17.8529,17.6405,17.7349,17637900.0],["2011-07-22",17.4706,17.5461,17.1968,17.3431,30321900.0],["2011-07-25",17.211,17.2393,17.0552,17.0977,14789500.0],["2011-07-26",17.0741,17.2298,17.0693,17.126,11911600.0],["2011-07-27",17.0835,17.2015,17.0552,17.0929,18946800.0],["2011-07-28",17.1024,17.1732,16.772,16.8333,16348600.0],["2011-07-29",16.6681,16.8711,16.4604,16.6587,16670600.0],["2011-08-01",17.159,17.1779,16.5926,16.9325,20647900.0],["2011-08-02",16.9183,16.9655,16.7342,16.7531,23408000.0],["2011-08-03",16.7484,16.9985,16.6162,16.9797,19425600.0],["2011-08-04",16.7436,16.9419,16.484,16.484,31005000.0],["2011-08-05",16.5879,16.687,16.0592,16.5454,35815100.0],["2011-08-08",16.0403,16.3329,15.606,15.6343,55016000.0],["2011-08-09",15.7287,16.2008,15.2378,16.1866,44826700.0],["2011-08-10",16.0922,16.3329,15.8326,15.8892,33750500.0],["2011-08-11",16.0308,16.4934,15.8798,16.3424,29295300.0],["2011-08-12",16.4415,16.4746,16.0828,16.1913,21378600.0],["2011-08-15",16.333,16.569,16.248,16.5454,13780800.0],["2011-08-16",16.4557,16.5312,16.2716,16.4651,13605000.0],["2011-08-17",16.5029,16.8333,16.5029,16.8097,15559000.0],["2011-08-18",16.5454,16.7342,16.3802,16.5548,28170900.0],["2011-08-19",16.4085,16.7719,16.366,16.3849,23212700.0],["2011-08-22",16.7106,16.7248,16.4038,16.4368,15379100.0],["2011-08-23",16.517,16.9749,16.4793,16.9749,24037400.0],["2011-08-24",16.9702,17.2298,16.8758,17.2157,16130700.0],["2011-08-25",17.2062,17.2298,16.8286,16.8852,13922800.0],["2011-08-26",16.8286,17.0127,16.5737,16.8805,14955700.0],["2011-08-29",17.0174,17.1118,16.9041,17.0599,13379800.0],["2011-08-30",17.1071,17.2251,17.0269,17.1402,13111100.0],["2011-08-31",17.2676,17.3337,16.8758,17.0741,28924600.0],["2011-09-01",17.0174,17.1543,16.9183,16.9372,19053000.0],["2011-09-02",16.8475,16.9655,16.7578,16.7861,13662800.0],["2011-09-06",16.5123,16.6539,16.4179,16.6256,14430600.0],["2011-09-07",16.772,16.8144,16.5265,16.8144,16111300.0],["2011-09-08",16.7248,16.8616,16.6587,16.7011,11714900.0],["2011-09-09",16.5784,16.687,16.5076,16.6351,22931900.0],["2011-09-12",16.4179,16.6634,16.3565,16.6398,15456500.0],["2011-09-13",16.6256,16.805,16.5548,16.7578,13900900.0],["2011-09-14",16.6823,16.9655,16.5737,16.805,17404700.0],["2011-09-15",16.923,17.0835,16.7625,17.0835,12213400.0],["2011-09-16",17.1921,17.3479,17.0882,17.3337,19764400.0],["2011-09-19",17.1874,17.1874,17.008,17.126,12186800.0],["2011-09-20",17.2157,17.4281,17.1118,17.1874,13681100.0],["2011-09-21",17.2062,17.3195,16.9089,16.9183,14141000.0],["2011-09-22",16.5737,16.8805,16.5501,16.8003,43130700.0],["2011-09-23",16.7342,16.9655,16.6917,16.9372,32849600.0],["2011-09-26",17.0457,17.1874,16.9183,17.1638,21607000.0],["2011-09-27",17.3384,17.6028,17.3243,17.4139,18012500.0],["2011-09-28",17.4092,17.6264,17.362,17.3903,15693600.0],["2011-09-29",17.5697,17.65,17.3431,17.5367,22175500.0],["2011-09-30",17.4328,17.6264,17.362,17.3715,16539500.0],["2011-10-03",17.3384,17.5367,17.1071,17.1543,23205200.0],["2011-10-04",17.0599,17.211,16.7389,17.1826,33800000.0],["2011-10-05",17.1731,17.2305,17.0438,17.1204,21727300.0],["2011-10-06",17.1013,17.2305,17.0199,17.1874,18230500.0],["2011-10-07",17.1252,17.4507,17.1156,17.3071,17205800.0],["2011-10-10",17.4698,17.6613,17.4602,17.6613,9761200.0],["2011-10-11",17.5655,17.6134,17.4507,17.4698,11133900.0],["2011-10-12",17.5368,17.6613,17.3454,17.5512,14557600.0],["2011-10-13",17.5799,17.7474,17.5033,17.7187,13716200.0],["2011-10-14",17.8479,17.8814,17.7522,17.8671,9253100.0],["2011-10-17",17.8431,17.9149,17.6613,17.6804,9835300.0],["2011-10-18",17.7378,17.891,17.599,17.824,12259300.0],["2011-10-19",17.8144,17.9197,17.6948,17.7331,10286000.0],["2011-10-20",17.6469,17.8288,17.5272,17.757,12355100.0],["2011-10-21",17.7857,17.9293,17.556,17.9102,17612900.0],["2011-10-24",17.9293,17.9341,17.5943,17.6756,14718500.0],["2011-10-25",17.6852,17.6852,17.2927,17.3214,19837500.0],["2011-10-26",17.5368,17.6182,17.3741,17.6182,18896600.0],["2011-10-27",17.8527,18.1112,17.7139,18.025,23376300.0],["2011-10-28",17.9867,18.0585,17.8862,18.0107,13471800.0],["2011-10-31",17.9293,17.9724,17.6852,17.6996,14592000.0],["2011-11-01",17.6708,17.7953,17.4315,17.4555,15839600.0],["2011-11-02",17.7091,17.7905,17.5129,17.6134,13521600.0],["2011-11-03",17.7713,17.9676,17.6134,17.9245,13818300.0],["2011-11-04",17.8384,17.8623,17.6421,17.7905,9050900.0],["2011-11-07",17.8096,17.8766,17.6613,17.8719,11945900.0],["2011-11-08",17.9484,17.9915,17.7426,17.958,9919900.0],["2011-11-09",17.757,17.8862,17.5895,17.6565,14472500.0],["2011-11-10",17.8384,17.9724,17.7474,17.8671,11409200.0],["2011-11-11",17.9772,18.0585,17.891,17.958,8823700.0],["2011-11-14",17.8671,17.8671,17.6278,17.7091,16871100.0],["2011-11-15",17.7139,17.9006,17.6373,17.824,19531300.0],["2011-11-16",17.7235,17.7761,17.5225,17.5416,13345500.0],["2011-11-17",17.5655,17.7474,17.4459,17.5655,14469000.0],["2011-11-18",17.5799,17.6326,17.3502,17.4507,11795900.0],["2011-11-21",17.3167,17.3837,17.1635,17.264,12218500.0],["2011-11-22",17.3119,17.3645,17.1587,17.3214,12044300.0],["2011-11-23",17.2497,17.2879,16.9194,16.9194,12921500.0],["2011-11-25",16.9146,17.1013,16.905,16.9194,5519200.0],["2011-11-28",17.3693,17.4315,17.2353,17.3502,17774700.0],["2011-11-29",17.4507,17.6852,17.3884,17.532,13960900.0],["2011-11-30",17.8336,18.0585,17.8096,18.0585,17503800.0],["2011-12-01",18.0346,18.0777,17.9437,18.0777,12271900.0],["2011-12-02",18.1399,18.2213,18.0202,18.116,14102000.0],["2011-12-05",18.2213,18.3313,18.1734,18.2117,13423100.0],["2011-12-06",18.25,18.4654,18.2261,18.3409,13719200.0],["2011-12-07",18.3505,18.4031,18.092,18.3361,12139300.0],["2011-12-08",18.2595,18.3074,18.0968,18.0968,13913600.0],["2011-12-09",18.2308,18.4271,18.159,18.3936,12401400.0],["2011-12-12",18.3026,18.3744,18.1782,18.3553,12290000.0],["2011-12-13",18.4079,18.4701,18.2548,18.3122,11853100.0],["2011-12-14",18.3122,18.4319,18.2069,18.3122,11896300.0],["2011-12-15",18.4223,18.4558,18.3122,18.3888,10770300.0],["2011-12-16",18.4797,18.5611,18.4079,18.5611,19877900.0],["2011-12-19",18.5659,18.7142,18.4175,18.4893,14514400.0],["2011-12-20",18.719,18.8339,18.5515,18.7669,20106700.0],["2011-12-21",18.8195,18.9009,18.6137,18.7765,15032600.0],["2011-12-22",18.8243,18.8913,18.7765,18.8052,9978200.0],["2011-12-23",18.8674,19.1354,18.8626,19.1354,13236500.0],["2011-12-27",19.0876,19.1546,19.0589,19.1402,7743200.0],["2011-12-28",19.1306,19.1641,19.0062,19.0301,6862300.0],["2011-12-29",19.1306,19.1833,19.0589,19.1689,8400600.0],["2011-12-30",19.0732,19.2647,19.0589,19.2024,10110900.0],["2012-01-03",19.279,19.3747,18.9966,19.0158,21964200.0],["2012-01-04",19.0397,19.1354,18.6472,18.7669,28273100.0],["2012-01-05",18.7525,18.8052,18.3409,18.6377,19937700.0],["2012-01-06",18.6861,18.691,18.4971,18.5843,22327200.0],["2012-01-09",18.6425,18.6813,18.4922,18.6037,13966500.0],["2012-01-10",18.7104,18.8219,18.691,18.7007,14546400.0],["2012-01-11",18.6861,18.9092,18.6571,18.8607,12331400.0],["2012-01-12",18.9043,18.9189,18.7637,18.8704,9181400.0],["2012-01-13",18.8171,18.8898,18.7104,18.8704,8994900.0],["2012-01-17",19.0061,19.1225,18.8655,18.9189,11718300.0],["2012-01-18",18.8752,18.9334,18.7928,18.914,11464600.0],["2012-01-19",18.9043,18.9674,18.8558,18.9092,9993800.0],["2012-01-20",18.9189,18.9528,18.7637,18.8946,14806600.0],["2012-01-23",18.8607,18.9092,18.5552,18.6183,19141600.0],["2012-01-24",18.4243,18.4922,18.0849,18.3225,29596600.0],["2012-01-25",18.3419,18.4001,18.0946,18.274,18873700.0],["2012-01-26",18.3274,18.371,18.0801,18.1043,16696500.0],["2012-01-27",18.2013,18.2449,18.0413,18.0413,17109300.0],["2012-01-30",17.9928,18.2401,17.9734,18.2352,15697100.0],["2012-01-31",18.3419,18.3516,18.1916,18.2595,14501100.0],["2012-02-01",18.5019,18.5552,18.2934,18.3274,13334100.0],["2012-02-02",18.3952,18.4631,18.1819,18.211,12390700.0],["2012-02-03",18.3564,18.3661,18.1964,18.3468,11413800.0],["2012-02-06",18.3371,18.5165,18.3371,18.4922,14942200.0],["2012-02-07",18.5649,18.5698,18.2692,18.3855,12474300.0],["2012-02-08",18.3661,18.5455,18.3564,18.3855,9500800.0],["2012-02-09",18.4098,18.4195,18.308,18.3855,8766600.0],["2012-02-10",18.2789,18.3031,18.1916,18.274,12456100.0],["2012-02-13",18.3177,18.5407,18.3177,18.4874,12675700.0],["2012-02-14",18.4389,18.4922,18.3031,18.4437,10162400.0],["2012-02-15",18.4728,18.4777,18.3031,18.3419,10628300.0],["2012-02-16",18.3128,18.4922,18.2643,18.4486,9582000.0],["2012-02-17",18.5649,18.691,18.5019,18.6474,12110000.0],["2012-02-21",18.7201,18.7977,18.6328,18.6619,12025500.0],["2012-02-22",18.6667,18.6958,18.4631,18.5261,9565600.0],["2012-02-23",18.4631,18.5067,18.3661,18.4874,14270700.0],["2012-02-24",18.5019,18.5746,18.3855,18.4922,9693000.0],["2012-02-27",18.4583,18.5164,18.371,18.4874,14543700.0],["2012-02-28",18.468,18.594,18.4534,18.4971,12545900.0],["2012-02-29",18.497,18.5407,18.4243,18.4777,15137500.0],["2012-03-01",18.4825,18.6667,18.4534,18.6328,11613900.0],["2012-03-02",18.6571,18.8171,18.6328,18.7492,11979300.0],["2012-03-05",18.7395,19.0449,18.7249,18.9092,13777600.0],["2012-03-06",18.7492,18.9043,18.7249,18.7589,11276800.0],["2012-03-07",18.7831,18.9237,18.7637,18.8461,10642900.0],["2012-03-08",18.9964,19.1274,18.9674,19.0158,12177800.0],["2012-03-09",19.0595,19.0789,18.8752,18.9577,11755900.0],["2012-03-12",18.9625,19.1371,18.9189,19.0643,9557800.0],["2012-03-13",19.0692,19.1565,19.0158,19.1419,10440300.0],["2012-03-14",19.1128,19.3164,19.1031,19.1371,11406800.0],["2012-03-15",19.1516,19.1758,19.0401,19.171,10102800.0],["2012-03-16",19.2098,19.2292,19.0837,19.1855,22440500.0],["2012-03-19",19.1322,19.2922,19.0546,19.2243,10245200.0],["2012-03-20",19.1565,19.2534,19.1225,19.2146,9583600.0],["2012-03-21",19.2437,19.3455,19.2292,19.2874,9852500.0],["2012-03-22",19.171,19.3164,19.1564,19.2292,40728600.0],["2012-03-23",19.2292,19.2437,19.0546,19.1128,40367200.0],["2012-03-26",19.1516,19.171,18.9625,19.0692,45995300.0],["2012-03-27",19.0401,19.0643,18.7104,18.7443,21677300.0],["2012-03-28",18.6231,18.6813,18.4631,18.5504,20044400.0],["2012-03-29",18.4777,18.4922,18.211,18.4583,18848600.0],["2012-03-30",18.5795,18.5892,18.4243,18.5358,12023200.0],["2012-04-02",18.5649,18.7201,18.5261,18.6765,13260300.0],["2012-04-03",18.6425,18.7104,18.5552,18.6474,13047600.0],["2012-04-04",18.628,18.6958,18.5892,18.6134,13413100.0],["2012-04-05",18.6232,18.6282,18.4317,18.5004,11684800.0],["2012-04-09",18.3531,18.4759,18.3531,18.4022,10516700.0],["2012-04-10",18.3776,18.4267,18.078,18.078,15183100.0],["2012-04-11",18.1959,18.4022,18.1762,18.3629,12492900.0],["2012-04-12",18.3776,18.4759,18.3236,18.4464,9954200.0],["2012-04-13",18.3973,18.4513,18.2499,18.3039,15658000.0],["2012-04-16",18.3383,18.4464,18.2794,18.3874,8037800.0],["2012-04-17",18.4955,18.6331,18.4169,18.5397,10289400.0],["2012-04-18",18.4366,18.5397,18.4267,18.5004,8141500.0],["2012-04-19",18.7264,18.9622,18.6429,18.7411,18471000.0],["2012-04-20",18.7854,19.1145,18.7854,19.0261,19323600.0],["2012-04-23",18.8885,19.0605,18.8689,18.9475,14942900.0],["2012-04-24",19.0064,19.424,18.9966,19.4043,22388200.0],["2012-04-25",19.3749,19.478,19.3356,19.3945,12578400.0],["2012-04-26",19.3896,19.7924,19.3552,19.7187,17695000.0],["2012-04-27",19.7236,19.8661,19.7187,19.7629,11015700.0],["2012-04-30",19.6942,19.8465,19.6893,19.8366,11164400.0],["2012-05-01",19.8661,20.0626,19.8464,19.925,15162200.0],["2012-05-02",19.8956,19.9594,19.817,19.9447,12051900.0],["2012-05-03",19.8022,20.0184,19.8022,19.9643,14859900.0],["2012-05-04",19.9103,19.9644,19.7679,19.7777,9941600.0],["2012-05-07",19.6794,19.9742,19.5763,19.9103,12062700.0],["2012-05-08",19.8759,20.0184,19.8219,19.9201,11314400.0],["2012-05-09",19.7875,19.8808,19.6991,19.7728,10516100.0],["2012-05-10",19.9251,20.0086,19.8415,19.9201,11277800.0],["2012-05-11",20.0528,20.3524,20.038,20.2198,15428200.0],["2012-05-14",20.1019,20.1952,19.8857,20.0872,14553100.0],["2012-05-15",20.0331,20.323,19.9987,20.1658,11471500.0],["2012-05-16",20.2002,20.2444,20.0282,20.0823,10850800.0],["2012-05-17",20.0479,20.3721,19.984,20.323,15666000.0],["2012-05-18",20.4409,20.6128,20.2689,20.4016,20256400.0],["2012-05-21",20.4802,20.5195,20.2493,20.3082,12139600.0],["2012-05-22",20.2984,20.4998,20.2689,20.3328,12854500.0],["2012-05-23",20.2935,20.4409,20.0823,20.2788,13800000.0],["2012-05-24",20.2935,20.4261,20.2001,20.3328,9964600.0],["2012-05-25",20.3672,20.4605,20.2787,20.3623,7417600.0],["2012-05-29",20.4605,20.5539,20.3868,20.5096,7843500.0],["2012-05-30",20.377,20.4654,20.2738,20.3475,11066700.0],["2012-05-31",20.3524,20.5882,20.2247,20.4556,11666300.0],["2012-06-01",20.3967,20.4753,20.1166,20.1559,14445300.0],["2012-06-04",20.1412,20.3426,20.1019,20.3082,10611100.0],["2012-06-05",20.2689,20.3917,20.1658,20.2395,9687700.0],["2012-06-06",20.2788,20.5195,20.264,20.5195,10710300.0],["2012-06-07",20.5342,20.5735,20.2886,20.4556,17128900.0],["2012-06-08",20.4802,20.8486,20.436,20.8486,13469500.0],["2012-06-11",20.9321,21.0991,20.8633,20.9076,14176900.0],["2012-06-12",20.9616,21.0991,20.8044,21.0942,13461900.0],["2012-06-13",21.0402,21.2465,21.0255,21.1188,11264000.0],["2012-06-14",21.1876,21.6444,21.0549,21.4921,14132000.0],["2012-06-15",21.5658,21.6837,21.3497,21.3939,20353800.0],["2012-06-18",21.3791,21.6788,21.3742,21.5265,12273800.0],["2012-06-19",21.61,21.6444,21.3939,21.4823,12433300.0],["2012-06-20",21.4234,21.5167,21.1433,21.2711,15383600.0],["2012-06-21",21.2907,21.4528,21.2514,21.2858,15741000.0],["2012-06-22",21.4234,21.5904,21.3644,21.5904,83961300.0],["2012-06-25",21.4234,21.5069,21.3153,21.443,55991100.0],["2012-06-26",21.4872,21.6002,21.4037,21.5363,9954800.0],["2012-06-27",21.5806,21.6149,21.4725,21.5069,9315800.0],["2012-06-28",21.5363,21.6002,21.3693,21.6002,13685300.0],["2012-06-29",21.8213,21.9932,21.7378,21.8311,18465400.0],["2012-07-02",21.7574,22.0718,21.7378,22.0718,12353900.0],["2012-07-03",22.0964,22.1406,21.9588,22.0816,8305700.0],["2012-07-05",22.0816,22.1062,21.9539,22.0522,11317300.0],["2012-07-06",21.9876,22.1018,21.8584,22.0671,10816400.0],["2012-07-09",22.082,22.231,22.0571,22.226,11190600.0],["2012-07-10",22.3055,22.38,22.1664,22.2062,12098400.0],["2012-07-11",22.226,22.3552,22.1614,22.3055,11658900.0],["2012-07-12",22.1813,22.2707,21.9876,22.1913,11238300.0],["2012-07-13",22.2211,22.4993,22.2211,22.4595,9736000.0],["2012-07-16",22.4148,22.6086,22.3949,22.4893,8267700.0],["2012-07-17",22.5539,22.7129,22.4695,22.6831,12059400.0],["2012-07-18",22.5738,23.0557,22.534,22.7973,20617400.0],["2012-07-19",22.38,22.5489,22.077,22.1267,25532900.0],["2012-07-20",21.9329,22.1962,21.7839,22.1018,17099600.0],["2012-07-23",21.9627,22.0919,21.6994,22.0323,12502900.0],["2012-07-24",22.0422,22.072,21.5405,21.7442,14157600.0],["2012-07-25",21.7988,21.9329,21.7143,21.7193,9595000.0],["2012-07-26",21.9776,22.2111,21.9727,22.0869,15494800.0],["2012-07-27",22.1863,22.385,22.1366,22.3055,22060700.0],["2012-07-30",22.2111,22.3949,22.2012,22.3304,10605200.0],["2012-07-31",22.3055,22.5937,22.2906,22.4247,11603600.0],["2012-08-01",22.5688,23.0557,22.385,22.4595,18319100.0],["2012-08-02",22.39,22.39,21.9329,22.1664,15011900.0],["2012-08-03",22.4198,22.4247,22.0273,22.0869,12997600.0],["2012-08-06",22.1813,22.2956,22.1068,22.2012,9577000.0],["2012-08-07",22.2558,22.2807,22.0472,22.0919,9565000.0],["2012-08-08",22.0223,22.0919,21.8932,21.9478,10481700.0],["2012-08-09",21.9478,22.077,21.9031,22.0273,8486900.0],["2012-08-10",21.923,22.1565,21.8286,22.1565,8546500.0],["2012-08-13",22.077,22.1068,21.9578,21.9925,6282900.0],["2012-08-14",22.0273,22.077,21.8783,22.0223,8920200.0],["2012-08-15",21.9329,22.0174,21.8385,21.9528,7008300.0],["2012-08-16",21.9131,21.9578,21.7491,21.918,8713800.0],["2012-08-17",21.9528,21.9727,21.8435,21.8882,9489000.0],["2012-08-20",21.8236,21.8882,21.6796,21.7094,9231000.0],["2012-08-21",21.7143,21.7342,21.2772,21.307,20204000.0],["2012-08-22",21.2523,21.4411,21.153,21.1729,13558200.0],["2012-08-23",21.1331,21.143,20.9543,20.989,15987200.0],["2012-08-24",20.9692,21.4809,20.9592,21.4461,12797700.0],["2012-08-27",21.4113,21.4809,21.1381,21.2424,10625600.0],["2012-08-28",21.2076,21.2722,21.1132,21.1977,8094100.0],["2012-08-29",21.2225,21.5305,21.2126,21.4063,9272100.0],["2012-08-30",21.3368,21.3517,21.1132,21.2474,8101200.0],["2012-08-31",21.3567,21.4212,21.1878,21.3318,8898400.0],["2012-09-04",21.3169,21.7541,21.2474,21.7094,19553900.0],["2012-09-05",21.6746,21.9727,21.6696,21.7591,14183800.0],["2012-09-06",21.8982,22.0223,21.6845,21.9329,15279600.0],["2012-09-07",21.9081,21.9329,21.61,21.7193,12683000.0],["2012-09-10",21.7541,22.0174,21.7292,21.8882,11247700.0],["2012-09-11",21.9478,22.1068,21.8584,21.9776,8053500.0],["2012-09-12",22.0025,22.3105,21.8584,22.3006,14794000.0],["2012-09-13",22.2807,22.6731,22.2707,22.6433,20599500.0],["2012-09-14",22.4695,22.4695,22.0074,22.1217,21971800.0],["2012-09-17",22.077,22.1764,21.9925,22.1465,14993100.0],["2012-09-18",22.1962,22.3204,22.082,22.3105,9088400.0],["2012-09-19",22.3552,22.5539,22.3304,22.4893,12837100.0],["2012-09-20",22.3552,22.6483,22.3453,22.5986,13282400.0],["2012-09-21",22.7129,22.8122,22.6135,22.6731,21997500.0],["2012-09-24",22.7526,22.7775,22.6036,22.693,8858600.0],["2012-09-25",22.7924,22.8818,22.6582,22.6632,9200800.0],["2012-09-26",22.6632,22.8023,22.6086,22.6483,9358400.0],["2012-09-27",22.7526,22.852,22.5688,22.7327,14496600.0],["2012-09-28",22.6682,22.7029,22.4844,22.6384,28238300.0],["2012-10-01",22.6731,24.2281,22.5539,22.7576,28873700.0],["2012-10-02",22.8371,22.8868,22.6632,22.7824,10326800.0],["2012-10-03",22.842,23.0507,22.7626,22.9911,11907200.0],["2012-10-04",23.0557,23.4879,23.0557,23.4779,16112600.0],["2012-10-05",23.5708,23.7667,23.5156,23.6311,16909200.0],["2012-10-08",23.611,23.6412,23.375,23.39,8718900.0],["2012-10-09",23.385,23.385,23.159,23.159,8752300.0],["2012-10-10",23.1389,23.2293,22.9832,22.9932,9333200.0],["2012-10-11",23.0786,23.0937,22.6718,22.7019,12852300.0],["2012-10-12",22.7371,22.7974,22.3956,22.4106,12900600.0],["2012-10-15",22.3403,22.4609,21.9737,22.3504,17315500.0],["2012-10-16",22.3805,22.6015,22.0892,22.1394,15480800.0],["2012-10-17",22.1746,22.496,22.049,22.4608,15092600.0],["2012-10-18",22.5714,23.3147,22.4759,22.9932,21680900.0],["2012-10-19",23.0887,23.1138,22.6467,22.6819,13429300.0],["2012-10-22",22.6115,22.6517,22.3604,22.486,10691600.0],["2012-10-23",22.3001,22.3956,22.0741,22.1344,11363700.0],["2012-10-24",22.1294,22.4357,21.9938,22.2147,9852500.0],["2012-10-25",22.3905,22.4759,22.0741,22.2248,9853000.0],["2012-10-26",22.1846,22.5312,22.1093,22.4659,11651000.0],["2012-10-31",22.5864,22.727,22.3001,22.4207,10177600.0],["2012-11-01",22.5563,22.8275,22.5312,22.6718,12382000.0],["2012-11-02",22.5914,22.8175,22.3504,22.3604,17221300.0],["2012-11-05",22.3252,22.3604,22.0289,22.1997,9781300.0],["2012-11-06",22.2399,22.4157,22.0591,22.2499,8728300.0],["2012-11-07",22.0289,22.049,21.6623,21.6924,16522200.0],["2012-11-08",21.7025,21.7175,21.3057,21.4011,19432400.0],["2012-11-09",21.2353,21.7075,21.0997,21.4162,13325000.0],["2012-11-12",21.4212,21.5668,21.3459,21.376,6681600.0],["2012-11-13",21.3308,21.7175,21.2755,21.3659,10385400.0],["2012-11-14",21.376,21.5367,21.165,21.2153,12392600.0],["2012-11-15",21.1902,21.3408,20.8938,20.944,15087000.0],["2012-11-16",20.924,20.924,20.3464,20.7934,27896800.0],["2012-11-19",21.0093,21.5066,20.929,21.5015,16543300.0],["2012-11-20",21.4463,21.5267,21.3559,21.5066,10819600.0],["2012-11-21",21.5769,21.6874,21.4815,21.6773,8672100.0],["2012-11-23",21.7476,21.9837,21.6773,21.9787,5133000.0],["2012-11-26",21.8129,21.8531,21.6171,21.7476,12282000.0],["2012-11-27",21.6773,21.7627,21.5317,21.5869,13495000.0],["2012-11-28",21.4915,21.8883,21.3961,21.8782,14210700.0],["2012-11-29",21.9636,22.1344,21.8531,22.1043,15022000.0],["2012-11-30",22.1796,22.2549,21.9988,22.1595,16992500.0],["2012-12-03",22.3353,22.3504,22.1143,22.1495,11458400.0],["2012-12-04",22.0239,22.1746,21.9134,21.9335,12945800.0],["2012-12-05",21.9285,22.2198,21.9234,22.1495,15334900.0],["2012-12-06",22.1896,22.3403,22.1495,22.3252,15506000.0],["2012-12-07",22.3001,22.3504,22.054,22.3052,11139400.0],["2012-12-10",22.3202,22.3252,22.0641,22.1143,11137800.0],["2012-12-11",22.1444,22.3504,22.1444,22.3202,8734400.0],["2012-12-12",22.3956,22.5714,22.3102,22.496,10741000.0],["2012-12-13",22.5211,22.5211,22.265,22.3604,8303600.0],["2012-12-14",22.3102,22.5161,22.1947,22.2047,10604700.0],["2012-12-17",22.2248,22.2499,22.0289,22.1595,12605300.0],["2012-12-18",22.1595,22.1796,21.818,22.0339,24653200.0],["2012-12-19",22.049,22.0591,21.7828,21.7878,12734400.0],["2012-12-20",21.7979,22.0189,21.7225,22.0038,9867800.0],["2012-12-21",21.8732,22.0842,21.7225,21.8833,21106500.0],["2012-12-24",21.7276,21.9485,21.7276,21.8682,3375400.0],["2012-12-26",21.8682,21.9938,21.7225,21.823,6095700.0],["2012-12-27",21.7929,21.8883,21.5769,21.8381,9366900.0],["2012-12-28",21.7175,21.7929,21.5166,21.5468,9328400.0],["2012-12-31",21.3609,21.7326,21.3408,21.7326,14650300.0],["2013-01-02",22.3453,22.3554,22.0189,22.2348,16483900.0],["2013-01-03",22.28,22.3102,21.9938,22.1294,11227700.0],["2013-01-04",22.1193,22.28,21.9737,22.2499,14930400.0],["2013-01-07",22.2248,22.5362,22.1043,22.4458,20891300.0],["2013-01-08",22.3721,22.489,21.8691,21.8996,21394400.0],["2013-01-09",21.7675,21.9453,21.7268,21.8488,13346700.0],["2013-01-10",21.9605,22.1485,21.8335,22.1485,11214800.0],["2013-01-11",22.2197,22.2248,21.8691,22.0012,11624000.0],["2013-01-14",21.8081,21.8945,21.5896,21.6404,15075300.0],["2013-01-15",21.5744,21.6252,21.3203,21.3254,15099600.0],["2013-01-16",21.2949,21.3661,21.0866,21.0917,17451400.0],["2013-01-17",21.1679,21.5286,21.0917,21.4067,14209800.0],["2013-01-18",21.4423,21.615,21.3762,21.615,14149500.0],["2013-01-22",21.8487,22.0622,21.5896,21.8183,30231800.0],["2013-01-23",21.8691,21.8843,21.5896,21.742,16208000.0],["2013-01-24",21.7675,21.8894,21.6303,21.6404,11716000.0],["2013-01-25",21.7014,21.7522,21.5134,21.6811,13779300.0],["2013-01-28",21.7319,21.7929,21.5744,21.7319,13577000.0],["2013-01-29",21.7573,22.1536,21.7065,22.1028,16429900.0],["2013-01-30",22.0418,22.3365,22.0215,22.1587,16039900.0],["2013-01-31",22.1028,22.2908,22.0876,22.1587,12880500.0],["2013-02-01",22.4585,22.7837,22.4128,22.6414,17699900.0],["2013-02-04",22.4839,22.738,22.367,22.6211,14188500.0],["2013-02-05",22.7176,22.804,22.6313,22.6414,9294200.0],["2013-02-06",22.5042,22.804,22.4839,22.738,15116100.0],["2013-02-07",22.6821,22.738,22.4178,22.5906,8837200.0],["2013-02-08",22.616,22.6668,22.4432,22.5347,8161600.0],["2013-02-11",22.5093,22.5804,22.4178,22.5195,5750100.0],["2013-02-12",22.5449,22.6516,22.4636,22.5804,6329800.0],["2013-02-13",22.6313,22.7125,22.4991,22.6211,7731800.0],["2013-02-14",22.6363,22.7532,22.4128,22.5245,14665900.0],["2013-02-15",22.555,22.6719,22.4382,22.5601,11986200.0],["2013-02-19",22.489,22.7176,22.489,22.6109,9638000.0],["2013-02-20",22.5347,22.9717,22.5296,22.8243,23275400.0],["2013-02-21",22.7278,23.0073,22.5601,22.926,15118000.0],["2013-02-22",22.9818,23.0885,22.7227,23.0682,18829500.0],["2013-02-25",23.119,23.368,23.0835,23.2308,19945900.0],["2013-02-26",23.3324,23.4798,23.2765,23.4341,18641800.0],["2013-02-27",23.4391,23.5865,23.2969,23.5509,14803400.0],["2013-02-28",23.5509,23.8456,23.5255,23.6424,17154700.0],["2013-03-01",23.4849,23.7593,23.429,23.7389,12749700.0],["2013-03-04",23.7288,23.9371,23.6729,23.9371,9936900.0],["2013-03-05",24.0844,24.3283,23.9523,24.2318,16390000.0],["2013-03-06",24.2877,24.3182,23.9523,24.0235,12203800.0],["2013-03-07",24.0844,24.1708,23.9879,24.1251,10584700.0],["2013-03-08",24.247,24.3791,24.2216,24.369,9991800.0],["2013-03-11",24.3182,24.3741,24.1607,24.2928,9540100.0],["2013-03-12",24.242,24.6688,24.181,24.5722,12637300.0],["2013-03-13",24.5773,24.6789,24.2826,24.3588,13040900.0],["2013-03-14",24.4757,24.7247,24.4147,24.6332,10588000.0],["2013-03-15",24.4858,24.5824,24.2064,24.3995,16834000.0],["2013-03-18",24.369,24.9736,24.369,24.7704,14772500.0],["2013-03-19",24.8466,24.9432,24.6739,24.872,13781300.0],["2013-03-20",24.9279,24.9838,24.6586,24.6942,15013900.0],["2013-03-21",24.557,24.8364,24.5316,24.7958,12547800.0],["2013-03-22",24.8619,24.9736,24.7552,24.9076,9484700.0],["2013-03-25",24.994,25.121,24.8822,24.9787,12634400.0],["2013-03-26",25.0905,25.1972,24.9787,25.1413,11663200.0],["2013-03-27",25.0549,25.1007,24.7704,24.8669,12927500.0],["2013-03-28",24.8923,24.994,24.8466,24.9736,13567000.0],["2013-04-01",24.9279,25.0905,24.9025,25.0092,6926600.0],["2013-04-02",25.1667,25.3344,25.0295,25.1515,12082000.0],["2013-04-03",25.1159,25.1921,24.7247,24.8923,14373500.0],["2013-04-04",24.8974,25.0549,24.7602,25.0499,37100800.0],["2013-04-05",24.9228,25.1921,24.872,25.182,39951100.0],["2013-04-08",25.1537,25.3796,25.0408,25.3796,11467000.0],["2013-04-09",25.4258,25.4823,25.241,25.3437,8307600.0],["2013-04-10",25.4002,25.6004,25.3129,25.6004,7868300.0],["2013-04-11",25.5748,26.0009,25.5748,25.9342,13298600.0],["2013-04-12",25.9239,26.1139,25.8982,26.1139,9150300.0],["2013-04-15",26.0112,26.2166,25.8058,26.0009,14449400.0],["2013-04-16",26.0831,26.2628,25.8417,25.9085,14919100.0],["2013-04-17",25.7801,25.852,25.4104,25.4361,15233000.0],["2013-04-18",26.2114,26.5298,26.0677,26.1395,18136400.0],["2013-04-19",26.3449,26.8789,26.3192,26.8276,14594900.0],["2013-04-22",26.8019,26.8481,26.6427,26.7968,11212700.0],["2013-04-23",26.8789,26.9508,26.463,26.8635,10363400.0],["2013-04-24",26.6992,26.7608,26.273,26.5965,14437000.0],["2013-04-25",26.9457,27.3821,26.884,27.3256,19142700.0],["2013-04-26",27.341,27.5772,27.3153,27.5361,14320100.0],["2013-04-29",27.5464,27.5823,27.3461,27.4488,10124400.0],["2013-04-30",27.4745,27.8853,27.4437,27.6799,16111500.0],["2013-05-01",27.608,27.7107,26.7454,26.9046,23874700.0],["2013-05-02",26.9508,27.1202,26.766,26.9713,12878400.0],["2013-05-03",27.1716,27.2383,26.9662,27.0483,9577900.0],["2013-05-06",26.9919,27.0329,26.6684,26.7249,7315600.0],["2013-05-07",26.8122,27.1716,26.7505,27.1716,9629800.0],["2013-05-08",27.1254,27.2897,27.0432,27.2691,7373300.0],["2013-05-09",27.2229,27.228,26.9765,27.0637,7379300.0],["2013-05-10",27.1048,27.187,26.9765,27.1562,6242100.0],["2013-05-13",27.1254,27.1562,26.9097,26.9816,5347700.0],["2013-05-14",26.9559,27.3051,26.9097,27.2999,7397700.0],["2013-05-15",27.2897,27.5567,27.11,27.5207,9204900.0],["2013-05-16",27.4899,27.4899,27.2794,27.3153,7685600.0],["2013-05-17",27.454,27.5002,27.2435,27.3924,9296800.0],["2013-05-20",27.3615,27.418,27.0073,27.0791,8045300.0],["2013-05-21",27.0483,27.0997,26.6735,26.7351,11217900.0],["2013-05-22",26.6479,26.92,26.273,26.4271,14026500.0],["2013-05-23",26.2217,26.73,26.2063,26.6427,10342500.0],["2013-05-24",26.4887,26.5503,26.2833,26.386,6583800.0],["2013-05-28",26.5811,26.6889,25.9034,26.0933,10039500.0],["2013-05-29",25.8109,25.8623,25.2307,25.4515,18588400.0],["2013-05-30",25.4053,25.7031,25.1999,25.1999,12459800.0],["2013-05-31",25.1075,25.6415,24.8867,24.8919,19667500.0],["2013-06-03",24.8662,25.01,24.5273,24.9843,17573200.0],["2013-06-04",24.9843,25.395,24.8457,25.0767,19897100.0],["2013-06-05",25.1126,25.1229,24.7635,24.7994,11309100.0],["2013-06-06",24.7994,25.7185,24.7224,25.6569,17669600.0],["2013-06-07",25.7596,25.8315,25.5542,25.7955,12000100.0],["2013-06-10",26.119,26.119,25.7339,25.9444,9617400.0],["2013-06-11",25.7853,26.0779,25.6364,25.7647,9913100.0],["2013-06-12",25.9136,25.9598,25.5388,25.621,8216000.0],["2013-06-13",25.6158,26.0369,25.5696,26.0009,7147000.0],["2013-06-14",25.9752,26.3244,25.9547,26.2217,12020500.0],["2013-06-17",26.4168,26.5092,25.852,26.0369,9886600.0],["2013-06-18",26.0985,26.54,26.0625,26.4681,11104200.0],["2013-06-19",26.3449,26.4168,25.6928,25.698,11188400.0],["2013-06-20",25.5131,25.6004,25.087,25.1383,14661600.0],["2013-06-21",25.3796,25.5593,25.2102,25.4259,35016000.0],["2013-06-24",25.1845,25.3694,25.0613,25.2205,29396300.0],["2013-06-25",25.3796,26.0215,25.3796,25.8982,31408000.0],["2013-06-26",26.0831,26.1036,25.7955,26.0112,9200100.0],["2013-06-27",26.1652,26.4425,26.1498,26.1857,8633500.0],["2013-06-28",26.1498,26.3038,25.8417,25.8469,11162600.0],["2013-07-01",25.8212,26.006,25.7647,25.8571,9746200.0],["2013-07-02",25.8571,26.2063,25.7699,25.9958,9660800.0],["2013-07-03",25.9598,26.3347,25.9034,26.1909,5965700.0],["2013-07-05",26.3398,26.3398,25.8469,26.3398,8024400.0],["2013-07-08",26.5032,26.6639,26.3476,26.5395,7234600.0],["2013-07-09",26.7106,26.7521,26.3839,26.4306,6737900.0],["2013-07-10",26.4202,26.498,26.1505,26.2127,8373800.0],["2013-07-11",26.4513,26.6017,26.332,26.5602,10229300.0],["2013-07-12",26.581,26.6069,26.0416,26.1453,12701400.0],["2013-07-15",26.0364,26.0467,25.6215,25.9119,10592900.0],["2013-07-16",25.803,26.166,25.7822,26.0779,8841400.0],["2013-07-17",26.2542,26.5913,26.2283,26.3165,8543900.0],["2013-07-18",25.9326,26.1038,25.5125,25.9171,12949700.0],["2013-07-19",25.9586,26.0727,25.7822,25.9067,12332200.0],["2013-07-22",25.8497,26.0934,25.7407,26.0727,8792400.0],["2013-07-23",26.1038,26.1712,25.9482,26.1194,6755700.0],["2013-07-24",26.0156,26.2075,25.9015,26.1297,8468400.0],["2013-07-25",26.0831,26.3476,25.9845,26.3009,6486600.0],["2013-07-26",26.3165,26.4928,26.1972,26.4617,7090300.0],["2013-07-29",26.4669,26.8351,26.4098,26.7054,8444900.0],["2013-07-30",26.9388,26.9388,26.0882,26.1505,11576500.0],["2013-07-31",26.0727,26.1712,25.6474,25.6629,14428200.0],["2013-08-01",25.9586,26.0312,25.7407,25.9378,9001000.0],["2013-08-02",25.8445,26.1608,25.8341,26.0623,6883300.0],["2013-08-05",25.9897,26.1142,25.9067,26.0416,4533000.0],["2013-08-06",26.0312,26.0467,25.8341,25.9793,5225500.0],["2013-08-07",25.8963,26.0623,25.8497,25.8963,5366300.0],["2013-08-08",25.9638,25.9689,25.6526,25.7355,8155000.0],["2013-08-09",25.7771,25.8289,25.4244,25.58,8583300.0],["2013-08-12",25.5592,25.8082,25.5022,25.7511,5507700.0],["2013-08-13",25.7459,25.7667,25.4296,25.4918,7881400.0],["2013-08-14",25.4659,25.554,25.2688,25.3569,7391900.0],["2013-08-15",25.2377,25.4036,25.1132,25.1754,6610600.0],["2013-08-16",25.0457,25.1702,24.5478,24.7449,15381800.0],["2013-08-19",24.6619,24.942,24.6101,24.636,7869000.0],["2013-08-20",24.6568,24.9887,24.636,24.8487,7263000.0],["2013-08-21",24.7864,24.7864,24.496,24.5167,8432300.0],["2013-08-22",24.6101,24.6101,24.2418,24.3871,9861100.0],["2013-08-23",24.3871,24.7397,24.3508,24.6931,6779300.0],["2013-08-26",24.6516,24.6516,24.3456,24.3456,6943000.0],["2013-08-27",24.1588,24.3767,23.9877,24.3507,9654300.0],["2013-08-28",24.3145,24.3352,24.1381,24.1485,6798000.0],["2013-08-29",25.2169,25.2376,24.6723,24.802,36425300.0],["2013-08-30",24.8072,24.8798,24.4285,24.5738,13416200.0],["2013-09-03",23.6091,24.0914,23.3809,23.8632,47084100.0],["2013-09-04",23.7076,24.413,23.7024,24.2626,26556600.0],["2013-09-05",24.4337,24.6775,24.0292,24.19,17784300.0],["2013-09-06",24.3819,24.3974,23.8788,24.0344,13434300.0],["2013-09-09",24.0396,24.0655,23.7647,23.8114,12732600.0],["2013-09-10",23.8373,24.164,23.5831,24.1018,19005500.0],["2013-09-11",24.1122,24.3248,24.024,24.1277,16048000.0],["2013-09-12",24.1692,24.6464,24.0862,24.5582,18127800.0],["2013-09-13",24.7916,25.0821,24.6671,24.7709,16631800.0],["2013-09-16",25.0561,25.1547,24.9265,25.0509,15342700.0],["2013-09-17",25.1391,25.2584,25.0354,25.191,10265600.0],["2013-09-18",25.1598,25.3258,24.8279,25.2688,10933800.0],["2013-09-19",25.2169,25.3569,25.0094,25.1599,11498400.0],["2013-09-20",25.2013,25.2013,24.6568,24.7812,15178200.0],["2013-09-23",24.7449,24.8953,24.5686,24.885,9088700.0],["2013-09-24",24.7346,24.7397,24.3144,24.5167,16939100.0],["2013-09-25",24.5323,24.5582,24.2522,24.3507,13291600.0],["2013-09-26",24.4026,24.7449,24.4026,24.7242,10233200.0],["2013-09-27",24.5945,24.6101,24.2159,24.3767,10311600.0],["2013-09-30",24.1537,24.33,24.024,24.2055,12315600.0],["2013-10-01",24.1796,24.3767,24.1329,24.3715,10054900.0],["2013-10-02",24.2937,24.3663,24.0292,24.2678,11939100.0],["2013-10-03",24.2107,24.47,24.1277,24.3819,14961500.0],["2013-10-04",24.4026,24.4389,24.1952,24.4285,47164000.0],["2013-10-07",24.3144,24.7138,24.2522,24.5271,45152600.0],["2013-10-08",24.5061,24.5114,24.1442,24.1547,15794300.0],["2013-10-09",24.2386,24.5376,24.1599,24.2334,13270800.0],["2013-10-10",24.4694,24.5795,24.2334,24.5795,11555100.0],["2013-10-11",24.5533,24.7002,24.4746,24.7002,11131200.0],["2013-10-14",24.5428,24.7054,24.4851,24.5533,10940400.0],["2013-10-15",24.5481,24.6215,24.2701,24.2963,12571300.0],["2013-10-16",24.4432,24.8838,24.3383,24.7841,18900300.0],["2013-10-17",25.4765,25.8279,25.2404,25.6496,29363600.0],["2013-10-18",25.8909,26.258,25.7912,26.2318,22190700.0],["2013-10-21",26.2318,26.5465,26.2266,26.5308,14398500.0],["2013-10-22",26.5203,26.9085,26.3053,26.8246,15220100.0],["2013-10-23",26.7668,26.9504,26.6305,26.6567,11362000.0],["2013-10-24",26.7721,26.8508,26.3944,26.4469,10354600.0],["2013-10-25",26.3997,26.6357,26.2843,26.599,9184600.0],["2013-10-28",26.5885,26.6042,26.3734,26.5256,12444600.0],["2013-10-29",26.5518,27.0081,26.5308,26.7983,14668300.0],["2013-10-30",26.9557,26.9609,26.4311,26.5046,12593900.0],["2013-10-31",26.4836,26.7039,26.2528,26.4941,10922600.0],["2013-11-01",26.641,26.9924,26.4049,26.4836,11448800.0],["2013-11-04",26.7091,26.7983,26.5046,26.7931,8296500.0],["2013-11-05",26.6514,26.6829,26.2685,26.279,11824600.0],["2013-11-06",26.4259,26.6777,26.4102,26.5465,9305600.0],["2013-11-07",26.5151,26.7511,26.2528,26.3158,10806500.0],["2013-11-08",26.258,26.3525,25.9748,26.3315,16392100.0],["2013-11-11",26.2895,26.3577,26.1059,26.2056,5166900.0],["2013-11-12",26.2318,26.4731,26.1112,26.3105,9595800.0],["2013-11-13",26.1636,26.2266,25.8909,26.2213,10915600.0],["2013-11-14",26.2738,26.4521,26.2738,26.3682,8874000.0],["2013-11-15",26.3105,26.4469,26.1584,26.3892,9101200.0],["2013-11-18",26.4102,26.6514,26.4049,26.6252,10224600.0],["2013-11-19",26.6619,26.7773,26.4888,26.6357,7936800.0],["2013-11-20",26.641,26.8822,26.3892,26.4364,9634100.0],["2013-11-21",26.5413,26.6462,26.4102,26.4259,6608000.0],["2013-11-22",26.3839,26.4364,26.2318,26.342,9849600.0],["2013-11-25",26.3787,26.4049,26.1846,26.2318,5947500.0],["2013-11-26",26.2685,26.4154,26.1794,26.2528,8631600.0],["2013-11-27",26.3,26.3315,26.0377,26.1899,7320300.0],["2013-11-29",26.2476,26.2528,25.9853,26.0273,4908600.0],["2013-12-02",26.0482,26.0692,25.7755,25.8384,10657800.0],["2013-12-03",25.8437,26.0168,25.7702,26.0168,10224900.0],["2013-12-04",25.8699,26.1164,25.7545,25.8961,10725900.0],["2013-12-05",25.7965,25.7965,25.4031,25.6548,14821100.0],["2013-12-06",25.8332,26.0168,25.6758,25.9538,11177200.0],["2013-12-09",25.7388,26.0325,25.5919,26.001,11946000.0],["2013-12-10",25.9591,25.9643,25.6234,25.7283,13270800.0],["2013-12-11",25.702,25.702,25.1985,25.4345,16154300.0],["2013-12-12",25.4345,25.4555,25.1093,25.2457,12161700.0],["2013-12-13",25.2352,25.2667,24.9257,25.0936,11903800.0],["2013-12-16",25.3559,25.9171,25.2824,25.3139,16042700.0],["2013-12-17",25.2142,25.2142,24.889,24.9467,13276700.0],["2013-12-18",25.0883,25.4555,24.8995,25.424,16094000.0],["2013-12-19",25.2719,25.5185,25.188,25.4031,10188500.0],["2013-12-20",25.445,25.5709,25.2195,25.2195,17676700.0],["2013-12-23",25.3768,25.5657,25.3716,25.4817,11735800.0],["2013-12-24",25.4975,25.744,25.4975,25.6916,5052400.0],["2013-12-26",25.7125,25.8804,25.6653,25.7965,5101200.0],["2013-12-27",25.8542,25.8856,25.6968,25.7912,5372600.0],["2013-12-30",25.7283,25.8489,25.6968,25.7807,5460000.0],["2013-12-31",25.702,25.8174,25.5866,25.7755,7557100.0],["2014-01-02",25.744,25.8227,25.6758,25.7021,9270200.0],["2014-01-03",25.8751,25.8751,25.2929,25.3978,12022200.0],["2014-01-06",25.5814,25.7388,25.2824,25.5394,16054800.0],["2014-01-07",25.765,25.9119,25.4817,25.8594,17594600.0],["2014-01-08",25.817,26.0185,25.642,25.7162,13110700.0],["2014-01-09",25.6791,25.7215,25.1807,25.186,14567000.0],["2014-01-10",25.3663,25.4989,25.1489,25.3186,11445900.0],["2014-01-13",25.2655,25.3186,24.8944,24.9368,18784000.0],["2014-01-14",24.9421,25.0428,24.6982,24.9633,19270700.0],["2014-01-15",25.1065,25.6526,25.0693,25.5943,21722300.0],["2014-01-16",25.589,25.8011,25.4246,25.7322,14193200.0],["2014-01-17",25.8011,25.817,25.4511,25.6367,15988600.0],["2014-01-21",25.8965,25.9283,24.7936,25.2921,33165500.0],["2014-01-22",25.1542,25.1966,24.9686,25.0959,17975700.0],["2014-01-23",24.9527,25.3769,24.8891,25.3769,22638200.0],["2014-01-24",25.2443,25.7215,25.1913,25.2549,25665600.0],["2014-01-27",25.2973,25.642,25.1383,25.2867,21418600.0],["2014-01-28",25.2761,25.3822,25.0959,25.1118,16345400.0],["2014-01-29",24.9209,25.4405,24.7565,25.2867,24965700.0],["2014-01-30",25.3292,25.4989,25.2125,25.2549,14441900.0],["2014-01-31",24.9739,25.7162,24.9315,25.4617,18536600.0],["2014-02-03",25.4617,25.4617,24.5073,24.6081,36115400.0],["2014-02-04",24.5444,24.8308,24.449,24.8255,22706300.0],["2014-02-05",24.7777,24.8679,24.555,24.7565,19731700.0],["2014-02-06",24.7194,24.8573,24.5922,24.7512,17564000.0],["2014-02-07",24.8626,24.9103,24.6982,24.8201,13375500.0],["2014-02-10",24.8201,24.8944,24.4861,24.8732,12412500.0],["2014-02-11",24.9421,25.1171,24.8732,25.0322,16222300.0],["2014-02-12",25.1542,25.1542,24.9527,25.1171,23453500.0],["2014-02-13",25.0482,25.1648,24.9209,25.0853,18833600.0],["2014-02-14",24.9951,24.9951,24.6134,24.6611,26251600.0],["2014-02-18",24.6399,24.6558,24.099,24.3801,34912800.0],["2014-02-19",24.2528,24.8361,24.1574,24.6717,34094900.0],["2014-02-20",24.8202,25.6314,24.7883,25.5148,48975300.0],["2014-02-21",25.2125,25.5837,25.0163,25.0641,60808800.0],["2014-02-24",24.9315,25.0269,24.5126,24.5126,616620500.0],["2014-02-25",24.6134,24.7936,24.4914,24.5444,145797400.0],["2014-02-26",24.4384,24.6558,24.3323,24.5762,102687200.0],["2014-02-27",24.5709,25.3345,24.5391,25.186,139433900.0],["2014-02-28",25.1595,25.3239,25.0322,25.2284,62309000.0],["2014-03-03",25.08,25.2815,24.8255,25.0853,60287600.0],["2014-03-04",25.2072,25.6579,25.1701,25.3981,52231200.0],["2014-03-05",25.3557,25.3822,25.1012,25.1224,40016400.0],["2014-03-06",25.1648,25.2019,25.0534,25.1648,30857100.0],["2014-03-07",25.1383,25.1489,24.8467,25.0004,41073000.0],["2014-03-10",24.8095,24.9527,24.6558,24.9368,32384500.0],["2014-03-11",24.7777,24.8095,24.5815,24.7618,42625900.0],["2014-03-12",24.6929,24.7141,24.4596,24.5815,45522100.0],["2014-03-13",24.5762,24.6876,24.3695,24.4066,35184200.0],["2014-03-14",24.3058,24.5338,24.3005,24.4331,27874500.0],["2014-03-17",24.5073,24.6664,24.4437,24.555,26394300.0],["2014-03-18",24.5603,24.7883,24.4967,24.7618,26373700.0],["2014-03-19",24.7247,24.9156,24.4914,24.5815,35065200.0],["2014-03-20",24.6081,25.0534,24.5285,25.0322,31613400.0],["2014-03-21",25.08,25.1383,24.7618,24.8732,38716800.0],["2014-03-24",24.8201,24.9739,24.5921,24.9262,34926100.0],["2014-03-25",24.9315,25.1118,24.7989,25.0375,23581800.0],["2014-03-26",25.133,25.2708,24.9262,24.9262,24376600.0],["2014-03-27",24.9103,25.292,24.905,25.2867,32560000.0],["2014-03-28",25.2549,25.414,25.0004,25.1436,25700300.0],["2014-03-31",25.2708,25.361,25.186,25.2231,20744100.0],["2014-04-01",25.2072,25.3345,25.0269,25.3186,19712800.0],["2014-04-02",25.2708,25.5466,25.2549,25.3557,25156000.0],["2014-04-03",25.4193,25.5413,25.2443,25.5148,19320900.0],["2014-04-04",25.589,25.6367,25.4299,25.4723,20772000.0],["2014-04-07",25.2921,25.6261,25.2868,25.5148,30356400.0],["2014-04-08",25.5576,25.8579,25.4826,25.8472,36508200.0],["2014-04-09",25.8257,25.8311,25.4772,25.7238,30318500.0],["2014-04-10",25.5791,25.9812,25.4236,25.4504,33518300.0],["2014-04-11",25.3861,25.4343,25.2092,25.236,25822600.0],["2014-04-14",25.3378,25.3754,25.1073,25.3432,19034000.0],["2014-04-15",25.3378,25.3646,25.0751,25.1555,20923000.0],["2014-04-16",25.2145,25.2842,25.0376,25.2521,18851000.0],["2014-04-17",25.1287,25.5737,25.1287,25.5201,23240500.0],["2014-04-21",25.6113,25.7346,25.6005,25.7238,13280800.0],["2014-04-22",25.7292,25.9329,25.6005,25.6917,20829900.0],["2014-04-23",25.3593,25.5576,25.0644,25.429,38239700.0],["2014-04-24",25.4129,25.4611,24.6998,24.8124,41610900.0],["2014-04-25",24.7052,24.7963,24.5819,24.6301,24429400.0],["2014-04-28",24.7802,25.0322,24.7427,24.984,22320800.0],["2014-04-29",25.0215,25.1448,24.8285,25.0751,15552100.0],["2014-04-30",25.0376,25.1234,24.984,25.0537,16280300.0],["2014-05-01",25.0001,25.3217,24.984,25.3164,22778800.0],["2014-05-02",25.177,25.4182,25.0966,25.2628,18140200.0],["2014-05-05",25.2735,25.429,25.2145,25.4075,12612600.0],["2014-05-06",25.3915,25.4558,25.3378,25.4504,14031400.0],["2014-05-07",25.4772,25.9651,25.4397,25.7882,23606200.0],["2014-05-08",25.7721,26.0723,25.7721,25.9973,17359200.0],["2014-05-09",25.9276,26.0991,25.8686,25.9919,14518100.0],["2014-05-12",26.0509,26.0723,25.7453,25.8203,13579300.0],["2014-05-13",25.9061,25.9169,25.5416,25.6542,18017000.0],["2014-05-14",25.7346,25.9061,25.6273,25.7399,13874600.0],["2014-05-15",25.6541,25.8632,25.6488,25.7131,13115400.0],["2014-05-16",26.1152,26.4315,26.0241,26.3082,29384000.0],["2014-05-19",26.3404,26.5388,26.3029,26.3511,19062600.0],["2014-05-20",26.4637,26.4744,26.067,26.0831,14022500.0],["2014-05-21",26.2171,26.4637,26.1742,26.3619,13949800.0],["2014-05-22",26.4316,26.5441,26.4048,26.512,13753400.0],["2014-05-23",26.5227,26.6675,26.4744,26.6675,12049800.0],["2014-05-27",26.7908,26.8122,26.5012,26.6031,12228000.0],["2014-05-28",26.5334,26.7532,26.5227,26.6675,11587400.0],["2014-05-29",26.6996,26.7532,26.5334,26.6567,10309300.0],["2014-05-30",26.5656,26.8068,26.5656,26.7854,12409700.0],["2014-06-02",26.8176,26.9838,26.7854,26.8337,14364600.0],["2014-06-03",26.6728,26.7103,26.3726,26.4262,19683700.0],["2014-06-04",26.4423,26.4691,26.3082,26.3511,12696000.0],["2014-06-05",26.3833,26.5709,26.2814,26.4208,9855300.0],["2014-06-06",26.512,26.528,26.1903,26.4959,13917800.0],["2014-06-09",26.394,26.6138,26.394,26.5763,10144900.0],["2014-06-10",26.512,26.5656,26.4262,26.5495,11034700.0],["2014-06-11",26.4584,26.5763,26.4423,26.4691,10039700.0],["2014-06-12",26.4155,26.4583,26.1367,26.2921,11516700.0],["2014-06-13",26.2332,26.4369,26.1688,26.3672,11121200.0],["2014-06-16",26.394,26.4959,26.2975,26.4369,9172200.0],["2014-06-17",26.3726,26.4637,26.2439,26.3833,11085700.0],["2014-06-18",26.2761,26.4959,26.1635,26.4959,11917000.0],["2014-06-19",26.4959,26.6835,26.4262,26.5227,11275200.0],["2014-06-20",26.6728,26.6728,26.3779,26.4798,18210600.0],["2014-06-23",26.4637,26.6782,26.335,26.6621,11850700.0],["2014-06-24",26.6674,26.6942,26.3726,26.4208,13541700.0],["2014-06-25",26.3458,26.5334,26.3297,26.4905,11334200.0],["2014-06-26",26.4905,26.4905,26.201,26.3833,9332600.0],["2014-06-27",26.3618,26.453,26.2064,26.4423,12388400.0],["2014-06-30",26.4155,26.512,26.1688,26.2332,16795200.0],["2014-07-01",26.2064,26.5656,26.1742,26.4691,14298500.0],["2014-07-02",26.5495,26.6621,26.4423,26.6246,11576100.0],["2014-07-03",26.7532,26.7747,26.4583,26.6514,8238600.0],["2014-07-07",26.5977,26.7425,26.5656,26.6728,13930000.0],["2014-07-08",26.559,26.5915,26.4235,26.4235,12848400.0],["2014-07-09",26.5482,26.6132,26.4019,26.4994,14431900.0],["2014-07-10",26.3314,26.9709,26.3043,26.9004,18423500.0],["2014-07-11",27.0142,27.3285,26.9167,27.2689,17741200.0],["2014-07-14",27.3339,27.4207,27.1768,27.3827,13023900.0],["2014-07-15",27.4044,27.5399,27.296,27.4802,14235400.0],["2014-07-16",27.5778,27.6482,27.4586,27.6157,12798600.0],["2014-07-17",27.5236,27.6266,27.2256,27.2689,11485100.0],["2014-07-18",27.4315,27.5561,27.3393,27.5019,10129500.0],["2014-07-21",27.5399,27.6374,27.3881,27.4748,11333900.0],["2014-07-22",27.6266,27.7133,27.3177,27.6266,15037300.0],["2014-07-23",27.6266,27.7458,27.5182,27.5886,11912400.0],["2014-07-24",27.6157,27.8813,27.4803,27.6645,17616200.0],["2014-07-25",27.6753,27.8975,27.6753,27.7892,11063100.0],["2014-07-28",27.7783,27.9517,27.735,27.9517,9600900.0],["2014-07-29",28.8242,29.0789,28.1143,28.1631,32965500.0],["2014-07-30",28.1468,28.2606,27.865,28.0493,12769100.0],["2014-07-31",27.7783,27.8433,27.2852,27.3231,21255000.0],["2014-08-01",27.3773,27.3773,27.0034,27.0034,18254100.0],["2014-08-04",27.1172,27.2581,26.9004,27.2093,11693900.0],["2014-08-05",27.1768,27.2039,26.8245,26.9112,11565100.0],["2014-08-06",26.7703,26.7974,26.2068,26.624,18995100.0],["2014-08-07",26.6403,26.727,26.2555,26.3639,12143700.0],["2014-08-08",26.4073,26.6078,26.1201,26.391,15395200.0],["2014-08-11",26.494,26.5753,26.3422,26.3748,11839200.0],["2014-08-12",26.4452,26.5265,26.3152,26.4669,12325600.0],["2014-08-13",26.5536,26.5644,26.4235,26.5102,10897800.0],["2014-08-14",26.5644,26.5644,26.4506,26.5536,11539300.0],["2014-08-15",26.4994,26.5807,26.2826,26.4452,16378200.0],["2014-08-18",26.5807,26.6295,26.3585,26.4344,12682100.0],["2014-08-19",26.5698,26.5753,26.158,26.391,17348700.0],["2014-08-20",26.456,26.5373,26.3368,26.456,10685300.0],["2014-08-21",26.4777,26.6349,26.4073,26.4831,10188900.0],["2014-08-22",26.4615,26.5427,26.2935,26.3585,9991400.0],["2014-08-25",26.3802,26.6403,26.3802,26.6349,9913500.0],["2014-08-26",26.6674,26.7107,26.5644,26.6891,10363400.0],["2014-08-27",26.7107,26.8029,26.6674,26.7866,11500800.0],["2014-08-28",26.7595,26.8245,26.662,26.7758,8018800.0],["2014-08-29",26.7866,26.998,26.7704,26.998,11259700.0],["2014-09-02",26.998,27.0955,26.8245,26.9709,8724400.0],["2014-09-03",27.063,27.0955,26.9275,27.0305,9100900.0],["2014-09-04",27.0576,27.063,26.83,26.9438,9472900.0],["2014-09-05",26.9492,27.1118,26.8571,27.063,11920900.0],["2014-09-08",27.025,27.0305,26.7433,26.8408,9005900.0],["2014-09-09",26.7812,26.8354,26.4452,26.4994,14611400.0],["2014-09-10",26.5699,26.5915,26.2122,26.4181,14370300.0],["2014-09-11",26.3639,26.5969,26.1905,26.559,13193800.0],["2014-09-12",26.5536,26.5536,26.1526,26.2284,15339200.0],["2014-09-15",26.2772,26.3368,26.1743,26.3152,12452200.0],["2014-09-16",26.3043,26.6295,26.2935,26.5319,13801000.0],["2014-09-17",26.5807,26.8137,26.5265,26.6674,16319500.0],["2014-09-18",26.8137,26.9438,26.7541,26.9275,12460300.0],["2014-09-19",27.1172,27.3014,27.0034,27.2852,30872000.0],["2014-09-22",27.1551,27.2689,27.0034,27.193,14728500.0],["2014-09-23",27.1443,27.1768,26.9763,27.0467,10614500.0],["2014-09-24",27.0847,27.1768,26.998,27.1334,11488600.0],["2014-09-25",27.1497,27.2039,26.7866,26.8841,13665800.0],["2014-09-26",26.8625,27.0467,26.7216,26.9709,9036200.0],["2014-09-29",26.8896,26.9817,26.6674,26.96,9218300.0],["2014-09-30",26.9167,27.2256,26.8787,27.0901,13059000.0],["2014-10-01",26.9492,27.0684,26.7703,26.7866,16816100.0],["2014-10-02",26.9329,26.9492,26.662,26.7108,14421000.0],["2014-10-03",26.9329,27.0034,26.8245,26.9383,12066500.0],["2014-10-06",27.0684,27.2364,27.0521,27.1389,11034400.0],["2014-10-07",27.0901,27.1118,26.9167,26.9221,17252100.0],["2014-10-08",26.933,27.3276,26.8234,27.3276,15516100.0],["2014-10-09",27.2783,27.3386,26.7632,26.8125,14907200.0],["2014-10-10",26.8509,27.1248,26.818,26.818,19405900.0],["2014-10-13",26.8782,27.1029,26.5001,26.5056,19600500.0],["2014-10-14",26.5659,26.6755,26.3577,26.4234,18526500.0],["2014-10-15",26.1604,26.3412,25.6946,26.259,27894700.0],["2014-10-16",25.9796,26.3248,25.7713,26.1221,19074500.0],["2014-10-17",26.1933,26.407,26.0892,26.3412,18086300.0],["2014-10-20",26.3357,26.6043,26.1988,26.5659,13047400.0],["2014-10-21",26.3522,26.7687,26.2755,26.681,22562700.0],["2014-10-22",26.681,26.7632,26.4453,26.4727,13316000.0],["2014-10-23",26.6207,26.6317,26.2207,26.4234,15039200.0],["2014-10-24",26.4234,26.9111,26.3577,26.7248,13549500.0],["2014-10-27",26.7303,27.1468,26.7029,27.081,13089800.0],["2014-10-28",27.2344,27.4153,27.1851,27.3769,13245900.0],["2014-10-29",27.4262,27.5358,27.1522,27.3057,11724200.0],["2014-10-30",27.1961,27.5523,27.1248,27.344,11979100.0],["2014-10-31",27.629,27.6728,27.4372,27.5358,17777600.0],["2014-11-03",27.6673,27.755,27.4262,27.6125,11574000.0],["2014-11-04",27.6235,27.903,27.4701,27.5797,14042000.0],["2014-11-05",27.7769,27.9358,27.3605,27.5851,11064100.0],["2014-11-06",27.6016,27.607,27.218,27.5522,13293200.0],["2014-11-07",27.5797,27.8756,27.4646,27.8701,14008700.0],["2014-11-10",27.7934,27.9742,27.481,27.7934,17367600.0],["2014-11-11",27.9139,27.9194,27.5797,27.7331,9159700.0],["2014-11-12",27.5906,27.9578,27.5632,27.8482,9888700.0],["2014-11-13",27.7605,28.1057,27.7495,28.0564,11267100.0],["2014-11-14",28.0893,28.3468,28.0454,28.2208,12742100.0],["2014-11-17",28.1715,28.2098,28.0235,28.166,6887100.0],["2014-11-18",28.177,28.177,27.9797,28.0674,8994700.0],["2014-11-19",27.9468,27.9632,27.5577,27.6673,15773200.0],["2014-11-20",27.6235,27.6838,27.3769,27.5029,9856200.0],["2014-11-21",27.6892,27.6947,27.2344,27.5139,19979600.0],["2014-11-24",27.1522,27.3386,26.7741,27.1248,17759800.0],["2014-11-25",27.0372,27.1358,26.8015,27.0372,13837200.0],["2014-11-26",27.0536,27.492,27.0262,27.4207,11960700.0],["2014-11-28",27.5084,27.8372,27.5084,27.7221,9524600.0],["2014-12-01",27.7714,27.8591,27.3988,27.4153,11949100.0],["2014-12-02",27.2892,27.4098,26.8782,26.9111,18141000.0],["2014-12-03",26.8618,26.8618,26.4563,26.7358,22429200.0],["2014-12-04",26.7029,26.7961,26.5275,26.7303,14606900.0],["2014-12-05",26.6755,26.7138,26.5385,26.6371,15512200.0],["2014-12-08",26.7248,27.0372,26.6097,26.7961,14386300.0],["2014-12-09",26.0289,26.0618,25.3165,25.7111,49742000.0],["2014-12-10",25.7275,25.7439,25.0261,25.3056,33700700.0],["2014-12-11",25.4371,25.6508,25.311,25.4042,18376500.0],["2014-12-12",25.2124,25.2562,24.8343,24.9768,23769100.0],["2014-12-15",25.2398,25.2398,24.7083,24.8891,21712200.0],["2014-12-16",24.7959,25.5576,24.7685,24.9494,22157800.0],["2014-12-17",24.8781,25.585,24.8233,25.448,23696700.0],["2014-12-18",25.9467,25.9467,25.4864,25.7823,22898400.0],["2014-12-19",25.7385,25.9357,25.5357,25.7659,31316800.0],["2014-12-22",25.8042,26.0344,25.6946,26.0344,15302100.0],["2014-12-23",26.1495,26.2426,25.996,26.1221,12254400.0],["2014-12-24",26.1221,26.2316,25.9631,26.1221,7840600.0],["2014-12-26",26.2481,26.2755,26.1549,26.2262,7038500.0],["2014-12-29",26.0946,26.1878,25.9193,26.0563,8878400.0],["2014-12-30",26.0398,26.0782,25.8371,25.9357,9989800.0],["2014-12-31",25.7987,25.9741,25.5905,25.6343,14029500.0],["2015-01-02",25.7549,25.8809,25.7056,25.733,11421200.0],["2015-01-05",25.7987,25.8426,25.5138,25.5193,18964500.0],["2015-01-06",25.6398,25.9631,25.4645,25.7768,22950100.0],["2015-01-07",26.0152,26.0818,25.5329,25.6105,20793600.0],["2015-01-08",25.738,26.1927,25.5772,26.1594,17617500.0],["2015-01-09",26.1871,26.2315,25.8489,25.9265,13037600.0],["2015-01-12",26.0596,26.2093,25.8766,26.104,12730300.0],["2015-01-13",26.3257,26.5032,26.0208,26.1594,13072800.0],["2015-01-14",25.9931,26.2481,25.8212,26.043,14795900.0],["2015-01-15",26.2038,26.359,25.9487,26.115,12475800.0],["2015-01-16",26.1317,26.6307,26.1261,26.6085,18050200.0],["2015-01-20",26.6917,26.7527,26.4533,26.7139,16460300.0],["2015-01-21",26.5531,26.8358,26.3978,26.7527,24880200.0],["2015-01-22",26.6806,26.8802,26.0097,26.5032,38451100.0],["2015-01-23",26.5309,26.5752,26.0485,26.1428,24317800.0],["2015-01-26",26.0485,26.115,25.7768,26.0374,15064400.0],["2015-01-27",25.8711,25.9764,25.6881,25.6992,17008900.0],["2015-01-28",25.9653,26.0762,25.5218,25.5329,19575800.0],["2015-01-29",25.5051,25.6604,25.1558,25.5661,19161600.0],["2015-01-30",25.4109,25.7879,25.2612,25.3443,22768000.0],["2015-02-02",25.616,26.1428,25.3721,26.0485,23172300.0],["2015-02-03",26.1982,26.5974,26.176,26.5198,21481800.0],["2015-02-04",26.4311,26.7859,26.4255,26.5032,19937400.0],["2015-02-05",26.6418,26.6861,26.359,26.5364,18762300.0],["2015-02-06",26.7527,27.5899,26.614,27.3515,47425400.0],["2015-02-09",27.1962,27.4291,27.1574,27.2184,21052900.0],["2015-02-10",27.3071,27.479,27.1741,27.4513,15100800.0],["2015-02-11",27.3848,27.6564,27.2572,27.6176,19402900.0],["2015-02-12",27.6453,27.7174,27.3071,27.4568,20447300.0],["2015-02-13",27.4069,27.5012,27.1851,27.3404,14619600.0],["2015-02-17",27.1408,27.3459,27.1075,27.2683,15363700.0],["2015-02-18",27.2905,27.3404,26.9911,27.1352,13513400.0],["2015-02-19",27.0244,27.2461,27.0244,27.1186,11609800.0],["2015-02-20",27.0798,27.1574,26.8469,27.1519,13481500.0],["2015-02-23",27.1352,27.1685,26.9135,27.041,12255700.0],["2015-02-24",26.9855,27.3958,26.7859,27.2905,16307000.0],["2015-02-25",27.3459,27.3903,27.1851,27.2794,11398900.0],["2015-02-26",27.2018,27.4236,27.1242,27.3737,13581400.0],["2015-02-27",27.2905,27.5345,27.1962,27.418,17571200.0],["2015-03-02",27.2351,27.4513,27.1796,27.4291,10914400.0],["2015-03-03",27.4402,27.5511,27.3238,27.4735,11381400.0],["2015-03-04",27.479,27.479,27.1241,27.2073,13870600.0],["2015-03-05",27.2683,27.2905,27.0632,27.1241,9653500.0],["2015-03-06",26.8857,26.9634,26.7416,26.7748,15644900.0],["2015-03-09",26.7582,26.9578,26.7139,26.7416,13119000.0],["2015-03-10",26.675,26.797,26.3146,26.3424,18764700.0],["2015-03-11",26.3756,26.6307,26.2592,26.4366,14392800.0],["2015-03-12",26.5808,27.0354,26.5032,27.0188,15806000.0],["2015-03-13",26.8913,27.1297,26.8746,27.0798,20717400.0],["2015-03-16",27.1463,27.3903,26.9634,27.3182,16111200.0],["2015-03-17",27.1741,27.3349,27.0964,27.1408,15679200.0],["2015-03-18",27.0299,27.5511,26.8802,27.4679,17978300.0],["2015-03-19",27.296,27.4457,27.1685,27.3348,13625000.0],["2015-03-20",27.357,27.6675,27.2739,27.479,26280800.0],["2015-03-23",27.601,27.6398,27.418,27.5234,13131700.0],["2015-03-24",27.4679,27.6675,27.3848,27.3958,11419600.0],["2015-03-25",27.3792,27.3958,27.0133,27.0188,14915500.0],["2015-03-26",26.9578,27.1408,26.8358,26.8469,17919400.0],["2015-03-27",26.8802,27.0133,26.8026,26.9245,11716500.0],["2015-03-30",27.0188,27.3348,27.0077,27.235,11157600.0],["2015-03-31",27.2184,27.2517,26.9356,26.9634,12785700.0],["2015-04-01",26.8636,27.3182,26.8525,27.1241,13573600.0],["2015-04-02",27.1075,27.5012,27.0909,27.4291,13344200.0],["2015-04-06",27.4679,27.6232,27.3903,27.5178,14130000.0],["2015-04-07",27.6176,27.6176,27.3071,27.3182,11498700.0],["2015-04-08",27.335,27.6322,27.3014,27.5481,15498600.0],["2015-04-09",27.4247,27.5761,27.2902,27.4808,10810900.0],["2015-04-10",27.4976,27.6154,27.4416,27.5986,9241900.0],["2015-04-13",27.6266,27.7612,27.4977,27.4977,12235700.0],["2015-04-14",27.5874,27.6771,27.436,27.5761,11956500.0],["2015-04-15",27.5593,27.7556,27.5032,27.6939,11055800.0],["2015-04-16",27.621,27.7948,27.5257,27.6266,11724100.0],["2015-04-17",27.464,27.5425,27.307,27.4191,18105100.0],["2015-04-20",27.5593,27.7444,27.5033,27.6883,17062500.0],["2015-04-21",27.4584,27.6995,27.1724,27.5705,33469100.0],["2015-04-22",27.7331,27.8621,27.6546,27.7948,18687000.0],["2015-04-23",27.8229,28.1481,27.7275,28.064,22580200.0],["2015-04-24",28.0023,28.1817,27.935,28.0528,17184200.0],["2015-04-27",28.0359,28.221,28.0359,28.0808,16562300.0],["2015-04-28",28.2266,28.3948,28.0752,28.3443,16342000.0],["2015-04-29",28.2883,28.378,28.1144,28.2995,13683200.0],["2015-04-30",28.2995,28.4004,28.1649,28.2826,15604900.0],["2015-05-01",28.4565,28.4677,28.064,28.2658,13872800.0],["2015-05-04",28.2714,28.5182,28.1985,28.3275,12594800.0],["2015-05-05",28.4228,28.4228,28.0696,28.0864,12646200.0],["2015-05-06",28.0752,28.1312,27.6771,27.8341,15513300.0],["2015-05-07",27.8116,27.9518,27.6546,27.8845,10832400.0],["2015-05-08",28.1425,28.2434,28.0079,28.1144,13264100.0],["2015-05-11",28.1144,28.1929,27.9182,27.9238,9900500.0],["2015-05-12",27.6995,27.9294,27.4584,27.8229,20448900.0],["2015-05-13",27.8341,28.0247,27.7556,27.8845,16200400.0],["2015-05-14",27.9799,28.12,27.935,28.0191,12094600.0],["2015-05-15",28.0415,28.0864,27.8397,27.9182,14083300.0],["2015-05-18",27.9126,27.9238,27.7836,27.8116,15040800.0],["2015-05-19",27.7724,27.8004,27.6546,27.7836,15675100.0],["2015-05-20",27.7948,28.0135,27.7892,27.8621,13583600.0],["2015-05-21",27.8565,28.092,27.8509,27.9799,15667600.0],["2015-05-22",27.9014,27.9743,27.8004,27.8173,12324400.0],["2015-05-26",27.8004,27.8958,27.593,27.7107,17460100.0],["2015-05-27",27.7275,27.8565,27.6266,27.7948,14517400.0],["2015-05-28",27.7387,27.8397,27.6883,27.778,8432800.0],["2015-05-29",27.7556,27.8341,27.6827,27.7219,14778400.0],["2015-06-01",27.7219,27.778,27.5537,27.5986,11968000.0],["2015-06-02",27.5986,27.649,27.464,27.5537,11094100.0],["2015-06-03",27.5593,27.7219,27.4023,27.5201,17697800.0],["2015-06-04",26.8472,27.2173,26.8472,26.9706,38418900.0],["2015-06-05",26.8921,26.8977,26.4155,26.4827,23574500.0],["2015-06-08",26.494,26.7911,26.3818,26.6005,16598600.0],["2015-06-09",26.6173,26.7014,26.4491,26.5444,12295100.0],["2015-06-10",26.6678,26.7351,26.5556,26.6173,13007300.0],["2015-06-11",26.6958,26.8472,26.6454,26.7799,10029700.0],["2015-06-12",26.7743,26.7743,26.4715,26.494,10619100.0],["2015-06-15",26.4323,26.4771,26.3145,26.3538,10875800.0],["2015-06-16",26.3482,26.6285,26.3033,26.5893,10862000.0],["2015-06-17",26.6341,26.6397,26.2977,26.5052,18216400.0],["2015-06-18",26.5893,26.8696,26.5724,26.7855,14527300.0],["2015-06-19",26.7182,26.7519,26.5612,26.6117,26861700.0],["2015-06-22",26.707,26.7911,26.5837,26.651,9191900.0],["2015-06-23",26.836,26.9762,26.7519,26.7855,14411400.0],["2015-06-24",26.6902,26.7968,26.5164,26.5164,17742300.0],["2015-06-25",26.707,26.8696,26.5949,26.6005,14445400.0],["2015-06-26",26.6846,27.1892,26.5668,26.7014,18492800.0],["2015-06-29",26.5108,26.7575,26.2136,26.2248,15032400.0],["2015-06-30",26.4323,26.494,26.1295,26.1351,15044100.0],["2015-07-01",26.1519,26.4155,26.1127,26.3538,12545900.0],["2015-07-02",26.4827,26.5669,26.4155,26.4659,9872400.0],["2015-07-06",26.3874,26.4323,26.2416,26.3762,12051700.0],["2015-07-07",26.4771,26.6061,26.2585,26.494,18025800.0],["2015-07-08",26.4259,26.5677,26.267,26.4259,17859600.0],["2015-07-09",26.6698,26.7549,26.2273,26.2443,16304500.0],["2015-07-10",26.5734,26.8514,26.5053,26.6642,14727100.0],["2015-07-13",26.8797,26.9024,26.6358,26.7776,10184400.0],["2015-07-14",26.7719,26.9138,26.6925,26.8967,9973600.0],["2015-07-15",26.9365,26.9478,26.6868,26.8514,9624000.0],["2015-07-16",26.9365,27.152,26.9194,27.135,11011400.0],["2015-07-17",27.1067,27.2031,26.9478,26.9989,10160400.0],["2015-07-20",27.0216,27.379,26.9024,27.2882,17246700.0],["2015-07-21",26.6528,26.8627,26.4202,26.6471,31961600.0],["2015-07-22",26.545,26.5734,26.1592,26.3521,21026600.0],["2015-07-23",26.3578,26.4486,26.1933,26.2954,13698200.0],["2015-07-24",26.3465,26.3692,26.0741,26.1195,19528700.0],["2015-07-27",26.0628,26.2387,25.9323,26.0004,15747800.0],["2015-07-28",26.0912,26.1195,25.9039,26.0344,16150900.0],["2015-07-29",26.0968,26.6074,26.0798,26.4145,15968700.0],["2015-07-30",26.4713,26.5507,26.3294,26.4769,9592300.0],["2015-07-31",26.5791,26.7606,26.4996,26.545,12562900.0],["2015-08-03",26.7663,26.7776,26.4372,26.6471,10321300.0],["2015-08-04",26.6755,26.7095,26.4145,26.4769,9371900.0],["2015-08-05",26.6074,26.7492,26.4372,26.4599,11946100.0],["2015-08-06",26.4315,26.494,26.2614,26.4542,9917200.0],["2015-08-07",26.4202,26.5223,26.1933,26.3011,10538000.0],["2015-08-10",26.3918,26.857,26.3918,26.7946,13529500.0],["2015-08-11",26.9705,27.3506,26.9365,27.0045,18511000.0],["2015-08-12",26.8344,27.1691,26.7209,27.1464,15939800.0],["2015-08-13",27.101,27.1974,26.9421,27.0386,11168500.0],["2015-08-14",27.0159,27.0216,26.9081,26.9421,8769500.0],["2015-08-17",26.823,27.0159,26.7776,26.9592,7784300.0],["2015-08-18",26.9819,27.0556,26.8514,26.9251,8581400.0],["2015-08-19",26.8854,27.0613,26.7095,26.9138,12578000.0],["2015-08-20",26.6925,26.8854,26.5961,26.5961,13785900.0],["2015-08-21",26.3521,26.5791,26.1536,26.1536,21305300.0],["2015-08-24",25.1608,26.0231,21.5923,25.382,36096800.0],["2015-08-25",25.9607,25.9607,24.6785,24.6785,27851500.0],["2015-08-26",25.1778,25.7054,24.9622,25.6203,30856900.0],["2015-08-27",25.972,26.2614,25.626,26.2046,21488000.0],["2015-08-28",26.1309,26.1876,25.8983,26.1365,12783900.0],["2015-08-31",26.0685,26.1536,25.8756,26.1025,14785800.0],["2015-09-01",25.5806,25.8415,25.348,25.4728,21096300.0],["2015-09-02",25.8132,25.8132,25.399,25.7281,17197600.0],["2015-09-03",25.8869,26.1819,25.8245,25.938,12480800.0],["2015-09-04",25.7281,25.7281,25.3253,25.4274,16045100.0],["2015-09-08",25.8586,26.0401,25.6543,26.0288,14056500.0],["2015-09-09",26.2387,26.25,25.7054,25.7508,14423600.0],["2015-09-10",25.7394,25.8756,25.5465,25.7905,16412900.0],["2015-09-11",25.7791,25.955,25.677,25.9437,11227400.0],["2015-09-14",25.972,26.0344,25.8699,25.8983,9677800.0],["2015-09-15",26.0514,26.4089,25.9437,26.3067,12023000.0],["2015-09-16",26.3465,26.3635,26.1536,26.2046,11932500.0],["2015-09-17",25.7564,25.955,25.2629,25.66,31675000.0],["2015-09-18",25.6203,25.677,25.2005,25.2856,26889300.0],["2015-09-21",25.3139,25.4671,25.2629,25.416,10584300.0],["2015-09-22",25.2061,25.2629,25.0246,25.2061,12368600.0],["2015-09-23",25.1664,25.2345,24.9054,24.9508,11670300.0],["2015-09-24",24.8431,25.0757,24.826,25.0132,14438300.0],["2015-09-25",25.1437,25.2629,25.0019,25.087,17514800.0],["2015-09-28",24.9679,25.0643,24.7863,24.8147,15265200.0],["2015-09-29",24.8374,24.9622,24.5878,24.6955,15652500.0],["2015-09-30",24.8657,24.9622,24.5537,24.6842,20380600.0],["2015-10-01",24.6729,24.758,24.219,24.3722,22323500.0],["2015-10-02",24.1396,24.3381,23.941,24.3041,22336700.0],["2015-10-05",24.531,24.9735,24.531,24.9622,14484600.0],["2015-10-06",24.9622,25.2061,24.9508,24.9962,15087900.0],["2015-10-07",25.16,25.2807,24.9761,25.2002,11897000.0],["2015-10-08",25.1026,25.4646,25.0278,25.4186,10280900.0],["2015-10-09",25.4474,25.591,25.2864,25.3784,11981200.0],["2015-10-12",25.3899,25.4646,25.2922,25.4588,9886700.0],["2015-10-13",25.3669,25.5738,25.3669,25.4933,11566400.0],["2015-10-14",25.4359,25.5968,25.2462,25.2807,19559200.0],["2015-10-15",25.4244,25.6887,25.3209,25.6715,11774000.0],["2015-10-16",25.8152,25.8439,25.5451,25.6887,15620900.0],["2015-10-19",25.5623,25.7577,25.4359,25.6887,17547400.0],["2015-10-20",25.8152,26.3209,25.7405,25.9991,19747400.0],["2015-10-21",26.114,26.2692,25.6945,25.7807,17081800.0],["2015-10-22",25.8496,26.3784,25.8496,26.3726,15378600.0],["2015-10-23",26.5163,26.6255,26.4013,26.5278,13285100.0],["2015-10-26",26.6197,26.7519,26.522,26.6427,10802500.0],["2015-10-27",26.545,26.6082,26.4416,26.5335,9540400.0],["2015-10-28",26.6887,26.8956,26.4703,26.7117,11447300.0],["2015-10-29",26.7174,26.7577,26.4358,26.6657,7902300.0],["2015-10-30",26.6829,26.999,26.5967,26.9416,14753200.0],["2015-11-02",27.022,27.0565,26.7347,26.8841,11689100.0],["2015-11-03",26.8381,26.8668,26.5393,26.6944,11900900.0],["2015-11-04",26.7692,26.8094,26.4588,26.5163,9702000.0],["2015-11-05",26.5508,26.6829,26.4933,26.5508,11646900.0],["2015-11-06",26.4301,26.4531,26.0278,26.3094,14144400.0],["2015-11-09",26.1657,26.1715,25.8784,26.0335,10743200.0],["2015-11-10",26.0163,26.0508,25.7462,25.9186,9996700.0],["2015-11-11",26.068,26.1715,25.9358,26.045,7904000.0],["2015-11-12",25.8726,25.9129,25.729,25.7635,11053500.0],["2015-11-13",25.706,25.8554,25.4129,25.4186,12615600.0],["2015-11-16",25.4359,25.9014,25.3899,25.8841,10112500.0],["2015-11-17",25.8669,26.045,25.8209,25.9071,10657500.0],["2015-11-18",25.9071,26.1083,25.6198,26.0795,13585600.0],["2015-11-19",26.114,26.3611,26.0623,26.2979,9320900.0],["2015-11-20",26.4128,26.4301,26.045,26.0853,12229700.0],["2015-11-23",26.0393,26.1485,25.8266,25.8554,10290100.0],["2015-11-24",25.7175,26.0565,25.6772,25.9703,11127400.0],["2015-11-25",25.9243,25.9358,25.7979,25.8152,7013900.0],["2015-11-27",25.7692,26.0853,25.7634,25.9933,4108300.0],["2015-11-30",26.0048,26.2289,25.8382,26.1198,19400000.0],["2015-12-01",26.1542,26.3726,26.0508,26.1945,10580000.0],["2015-12-02",26.1197,26.1772,25.7864,25.8152,12160400.0],["2015-12-03",25.7922,25.8899,25.4761,25.6083,17077700.0],["2015-12-04",25.7117,26.3094,25.6945,26.2692,14158600.0],["2015-12-07",26.1255,26.5048,26.1197,26.4703,13192100.0],["2015-12-08",26.2462,26.4301,26.114,26.2634,13776100.0],["2015-12-09",26.1945,26.5105,25.9301,26.068,13467900.0],["2015-12-10",26.1312,26.2404,25.9761,26.045,10402500.0],["2015-12-11",26.045,26.0623,25.706,25.7577,16481900.0],["2015-12-14",25.7692,26.1485,25.6772,26.1198,16723100.0],["2015-12-15",26.16,26.3554,25.9818,26.1772,16742600.0],["2015-12-16",26.3956,26.7634,26.2634,26.7289,18808300.0],["2015-12-17",26.7174,26.8324,26.4531,26.4933,15508600.0],["2015-12-18",26.3784,26.4588,26.183,26.183,31635100.0],["2015-12-21",26.2807,26.3899,26.16,26.3784,10360600.0],["2015-12-22",26.5508,26.7002,26.3496,26.6312,11181500.0],["2015-12-23",26.7289,27.0967,26.66,26.9818,12685500.0],["2015-12-24",26.9588,26.9933,26.7806,26.8439,4279900.0],["2015-12-28",26.7921,26.9186,26.7577,26.8668,6254900.0],["2015-12-29",26.999,27.1427,26.9186,27.1312,7667100.0],["2015-12-30",27.1255,27.1255,26.7921,26.8783,8970700.0],["2015-12-31",26.7347,26.8094,26.5565,26.5623,11490900.0],["2016-01-04",26.2462,26.3841,26.068,26.3611,17821600.0],["2016-01-05",26.5508,26.7519,26.2232,26.7232,15632800.0],["2016-01-06",26.4643,26.7319,26.3421,26.4817,19082700.0],["2016-01-07",26.249,26.569,26.1792,26.3363,19277600.0],["2016-01-08",26.5632,26.6097,26.0047,26.0803,16594800.0],["2016-01-11",26.2432,26.313,25.9465,26.2316,14226200.0],["2016-01-12",26.3189,26.3247,25.9058,26.1385,15123000.0],["2016-01-13",26.2432,26.3363,25.644,25.6847,19291000.0],["2016-01-14",25.7255,26.2898,25.6266,26.1036,18435000.0],["2016-01-15",25.6207,25.9174,25.516,25.8476,27993900.0],["2016-01-19",26.028,26.185,25.9058,26.1036,20364300.0],["2016-01-20",25.8185,26.0454,25.4753,25.8418,28290200.0],["2016-01-21",26.1792,26.953,25.8476,26.6854,31354100.0],["2016-01-22",26.9995,27.4126,26.761,27.366,23075700.0],["2016-01-25",27.3893,27.7965,27.0751,27.3602,24298800.0],["2016-01-26",27.4184,28.0816,27.3718,28.07,22620900.0],["2016-01-27",28.0932,28.7913,28.0699,28.5237,33795700.0],["2016-01-28",28.5412,28.7739,28.1979,28.5121,20085200.0],["2016-01-29",28.7332,29.0822,28.6343,29.0706,29082600.0],["2016-02-01",29.0531,29.6814,28.9077,29.5302,28536600.0],["2016-02-02",29.4429,29.4545,28.8844,29.0357,21607000.0],["2016-02-03",29.2335,29.4487,28.7506,29.4487,20309800.0],["2016-02-04",29.3033,29.4371,28.896,29.3382,19594300.0],["2016-02-05",29.2742,29.7861,29.2684,29.6523,25790300.0],["2016-02-08",29.4371,29.5534,28.9542,29.5185,27058100.0],["2016-02-09",29.1229,29.4429,28.7099,29.1753,22633900.0],["2016-02-10",29.1986,29.2742,28.867,29.0764,18633100.0],["2016-02-11",28.8553,29.1462,28.6633,28.7332,30521000.0],["2016-02-12",28.8204,29.1986,28.7099,29.152,20990900.0],["2016-02-16",29.2277,29.2626,28.8437,29.2277,16360000.0],["2016-02-17",29.3265,29.4371,29.1346,29.2742,15228900.0],["2016-02-18",29.1578,29.728,29.0648,29.6349,19678500.0],["2016-02-19",29.5185,29.7105,29.2684,29.5883,15607000.0],["2016-02-22",29.5883,29.7571,29.536,29.7105,12456000.0],["2016-02-23",29.6523,29.664,29.2975,29.4545,11594600.0],["2016-02-24",29.2451,29.5942,29.1869,29.5651,11244900.0],["2016-02-25",29.6116,29.8443,29.5418,29.7338,12358700.0],["2016-02-26",29.7571,29.8676,29.6232,29.6814,13011500.0],["2016-02-29",29.5883,29.8909,29.4894,29.5127,15986300.0],["2016-03-01",29.664,29.9432,29.6582,29.9374,12003300.0],["2016-03-02",29.9374,30.3679,29.7803,30.3214,14791100.0],["2016-03-03",30.333,30.3795,30.0247,30.1876,15404500.0],["2016-03-04",30.1061,30.2516,29.9607,30.141,13957600.0],["2016-03-07",29.9781,30.4552,29.9025,30.3737,14907500.0],["2016-03-08",30.2806,30.6879,30.2108,30.5192,14306500.0],["2016-03-09",30.5715,30.81,30.2516,30.4494,15466600.0],["2016-03-10",30.5715,30.6355,30.2457,30.4377,15102100.0],["2016-03-11",30.6297,30.7053,30.3912,30.5599,15223900.0],["2016-03-14",30.5715,30.6879,30.3854,30.5657,11729400.0],["2016-03-15",30.3912,30.6821,30.3912,30.6413,11295700.0],["2016-03-16",30.6413,31.0544,30.4843,30.9555,11866400.0],["2016-03-17",30.9962,31.3045,30.9438,31.1998,16401500.0],["2016-03-18",31.3045,31.3278,30.9729,30.9729,23209400.0],["2016-03-21",30.9438,31.1766,30.8449,31.0893,10679000.0],["2016-03-22",31.0776,31.1009,30.8915,30.9555,10852000.0],["2016-03-23",30.9089,30.9671,30.7286,30.781,9716100.0],["2016-03-24",30.682,31.194,30.6355,31.1591,15096400.0],["2016-03-28",31.1591,31.258,30.9497,31.066,8527100.0],["2016-03-29",31.13,31.4616,31.0078,31.4442,10770500.0],["2016-03-30",31.514,31.6303,31.2405,31.4383,14528300.0],["2016-03-31",31.4209,31.5663,31.3685,31.4616,12428600.0],["2016-04-01",31.0195,31.4674,30.8915,31.4209,13807100.0],["2016-04-04",31.4325,31.6594,31.2987,31.6594,11402700.0],["2016-04-05",31.6361,31.7001,31.386,31.4674,12979100.0],["2016-04-06",31.5233,31.5233,31.2352,31.4645,12993600.0],["2016-04-07",30.8766,30.9824,30.4357,30.5709,23076300.0],["2016-04-08",30.6885,30.9119,30.6003,30.6767,12197900.0],["2016-04-11",30.7825,30.806,30.2769,30.3416,14975900.0],["2016-04-12",30.371,30.6826,30.3416,30.5415,12335000.0],["2016-04-13",30.612,30.6238,29.8889,30.1535,19752900.0],["2016-04-14",30.1476,30.3063,30.1241,30.1946,10083300.0],["2016-04-15",30.1476,30.271,30.0418,30.1887,11862000.0],["2016-04-18",30.1888,30.5121,30.0888,30.4122,14322900.0],["2016-04-19",30.4533,30.6708,30.4474,30.6179,11393400.0],["2016-04-20",30.6591,30.7002,30.371,30.4239,15412500.0],["2016-04-21",29.7243,29.7949,29.0835,29.4127,32172200.0],["2016-04-22",29.4833,29.7654,29.4245,29.7184,17823300.0],["2016-04-25",29.7067,29.9536,29.5597,29.8419,12439500.0],["2016-04-26",29.9712,29.983,29.5597,29.6538,10064300.0],["2016-04-27",29.6655,30.4592,29.6655,30.3886,17012400.0],["2016-04-28",30.1593,30.3122,29.9359,29.9947,13055600.0],["2016-04-29",29.9536,30.0124,29.7713,29.9477,13684800.0],["2016-05-02",30.1123,30.2475,30.0065,30.1711,11103800.0],["2016-05-03",30.0477,30.1711,29.6067,29.7949,12900700.0],["2016-05-04",29.6773,29.9771,29.5127,29.8889,9033800.0],["2016-05-05",29.9771,30.0065,29.7655,29.8889,10788800.0],["2016-05-06",29.9301,30.0653,29.7537,30.0535,9782300.0],["2016-05-09",30.1123,30.2358,29.9889,30.03,8719800.0],["2016-05-10",30.2064,30.3063,30.1417,30.3004,7903500.0],["2016-05-11",30.2652,30.3945,30.03,30.0712,8508900.0],["2016-05-12",30.1123,30.3357,30.0359,30.2593,9917100.0],["2016-05-13",30.224,30.271,29.8948,29.9477,9561300.0],["2016-05-16",29.8478,30.177,29.7713,30.1182,7903400.0],["2016-05-17",30.1006,30.1888,29.789,29.9242,10466800.0],["2016-05-18",29.9359,30.0006,29.4303,29.6244,10443100.0],["2016-05-19",29.3951,29.4068,28.8777,29.1775,16022400.0],["2016-05-20",29.2775,29.2775,29.0835,29.1952,15345800.0],["2016-05-23",29.1952,29.2657,28.8366,28.8895,13263100.0],["2016-05-24",29.0188,29.1717,28.9248,29.1482,11827300.0],["2016-05-25",29.1776,29.401,29.0423,29.3069,9490400.0],["2016-05-26",29.3069,29.5597,29.2716,29.4891,11044000.0],["2016-05-27",29.6244,29.9007,29.5009,29.7596,10649500.0],["2016-05-31",29.9124,30.077,29.7419,29.9242,15834500.0],["2016-06-01",29.9066,29.9712,29.5244,29.6479,10670800.0],["2016-06-02",29.6714,29.8478,29.4656,29.8478,8721100.0],["2016-06-03",29.8478,29.983,29.7537,29.9359,9500700.0],["2016-06-06",30.0183,30.0359,29.7772,29.8125,10075600.0],["2016-06-07",29.7478,30.565,29.7478,30.4239,15210900.0],["2016-06-08",30.2828,30.3945,30.1241,30.2887,10546200.0],["2016-06-09",30.3592,30.5709,30.2005,30.5415,9790700.0],["2016-06-10",30.4886,31.0588,30.4063,30.9648,15629000.0],["2016-06-13",30.8648,31.0588,30.7061,30.906,12394200.0],["2016-06-14",30.7884,31.2176,30.759,31.1529,10735900.0],["2016-06-15",31.1411,31.2822,31.0177,31.0647,10289000.0],["2016-06-16",31.0647,31.441,30.906,31.4292,11914500.0],["2016-06-17",31.4116,31.6173,31.1647,31.6173,18836300.0],["2016-06-20",31.7467,31.8584,31.4116,31.6056,14344300.0],["2016-06-21",31.682,32.0348,31.4175,31.8055,11893000.0],["2016-06-22",31.8819,31.9818,31.7408,31.7643,12959200.0],["2016-06-23",31.9819,32.1465,31.8643,32.1406,12329900.0],["2016-06-24",32.023,32.4639,31.8231,31.9995,43842700.0],["2016-06-27",31.782,32.2582,31.6761,32.1817,22570200.0],["2016-06-28",32.1935,32.3287,31.9466,32.2288,17780600.0],["2016-06-29",32.2288,32.511,32.2288,32.3699,18184100.0],["2016-06-30",32.4933,32.8754,32.2111,32.8284,22143300.0],["2016-07-01",32.8343,33.093,32.6814,33.0577,16092300.0],["2016-07-05",33.1106,33.481,33.1106,33.2341,20703200.0],["2016-07-06",33.3796,33.4508,32.9283,33.4093,15761500.0],["2016-07-07",33.3142,33.338,32.7204,32.8867,13574100.0],["2016-07-08",32.8926,33.2727,32.6669,33.1955,15946200.0],["2016-07-11",33.1064,33.2549,32.9045,33.2133,12434700.0],["2016-07-12",33.1064,33.2311,32.8808,32.9401,14897600.0],["2016-07-13",33.0055,33.2786,32.8807,33.2549,11405600.0],["2016-07-14",33.0292,33.3142,33.0292,33.1598,11098500.0],["2016-07-15",33.2845,33.3024,33.0173,33.1598,13949700.0],["2016-07-18",33.1777,33.2549,33.1123,33.2133,9623300.0],["2016-07-19",33.2311,33.2549,32.9876,33.0767,10270100.0],["2016-07-20",33.0054,33.0589,32.8451,33.0292,12008700.0],["2016-07-21",32.9758,33.0589,32.8035,32.8807,9802100.0],["2016-07-22",32.9223,33.3736,32.8926,33.3142,10973200.0],["2016-07-25",33.3142,33.3142,33.0411,33.1777,10848700.0],["2016-07-26",33.1658,33.4033,32.4769,32.5482,18753900.0],["2016-07-27",32.6313,32.9223,32.3285,32.8511,17074600.0],["2016-07-28",32.7798,32.7857,32.4472,32.5779,10672300.0],["2016-07-29",32.6551,33.0886,32.6432,32.9045,15508900.0],["2016-08-01",33.0055,33.148,32.2869,32.3641,17434600.0],["2016-08-02",32.3344,32.4176,31.9009,32.0672,18428200.0],["2016-08-03",32.1622,32.1859,31.8475,32.0078,10429400.0],["2016-08-04",32.0672,32.1503,31.9662,32.0256,11309800.0],["2016-08-05",32.0316,32.0612,31.6693,31.8534,13460100.0],["2016-08-08",31.8534,31.9128,31.7109,31.8237,9830400.0],["2016-08-09",31.8296,31.9365,31.6693,31.8653,7906200.0],["2016-08-10",31.9603,32.0553,31.8237,31.9543,8875700.0],["2016-08-11",31.9543,32.0612,31.9128,31.984,7824800.0],["2016-08-12",32.0434,32.0553,31.7821,31.8593,7655000.0],["2016-08-15",31.8653,31.9781,31.7881,31.8356,8250900.0],["2016-08-16",31.7703,31.7762,31.313,31.3308,13933100.0],["2016-08-17",31.414,31.5743,31.1052,31.5743,12930100.0],["2016-08-18",31.4437,31.509,31.1883,31.3961,11204900.0],["2016-08-19",31.408,31.4199,30.9745,31.1467,11991000.0],["2016-08-22",31.2239,31.2893,30.9805,31.2061,8183900.0],["2016-08-23",31.2714,31.3665,31.1527,31.2536,7775100.0],["2016-08-24",31.2061,31.3071,30.9805,31.1942,8900700.0],["2016-08-25",31.1942,31.3486,31.0755,31.3249,8680100.0],["2016-08-26",31.2596,31.4793,30.8201,30.9211,15105300.0],["2016-08-29",31.0933,31.2893,30.9745,31.1764,11960400.0],["2016-08-30",31.2239,31.2299,30.8973,31.0399,9161900.0],["2016-08-31",31.0102,31.1527,30.927,31.0755,10390500.0],["2016-09-01",30.9627,31.3011,30.9033,31.2121,9988800.0],["2016-09-02",31.3546,31.5565,31.1883,31.4021,13275300.0],["2016-09-06",31.5268,31.9722,31.3724,31.7762,17235600.0],["2016-09-07",31.7703,31.9425,31.6396,31.895,10612300.0],["2016-09-08",31.8297,31.9959,31.7287,31.8297,9005300.0],["2016-09-09",31.5506,31.6159,30.7429,30.7726,18258500.0],["2016-09-12",30.7311,31.3783,30.7073,31.218,15678600.0],["2016-09-13",30.9092,30.9508,30.3748,30.5529,17602400.0],["2016-09-14",30.636,30.7964,30.4638,30.5766,11941800.0],["2016-09-15",30.5767,30.9389,30.3569,30.8676,13007400.0],["2016-09-16",30.8142,30.8617,30.6539,30.8083,19932300.0],["2016-09-19",30.8142,30.8558,30.2976,30.4044,14578500.0],["2016-09-20",30.642,30.7607,30.3629,30.446,14006300.0],["2016-09-21",30.5054,30.8854,30.4341,30.8023,14434700.0],["2016-09-22",30.9686,31.1705,30.8795,31.0874,12751900.0],["2016-09-23",31.0577,31.3665,30.9686,31.2121,13014800.0],["2016-09-26",31.1467,31.2121,30.8914,30.9686,10559000.0],["2016-09-27",31.0636,31.2714,30.8795,31.1705,8259000.0],["2016-09-28",31.0636,31.1408,30.7667,30.9151,13279100.0],["2016-09-29",30.7845,31.123,30.7429,30.9508,10804700.0],["2016-09-30",31.1349,31.218,30.8558,30.8676,13077600.0],["2016-10-03",30.7845,30.9626,30.642,30.8083,9120300.0],["2016-10-04",30.7429,30.8439,30.2857,30.4401,13753300.0],["2016-10-05",30.4449,30.523,30.0485,30.1926,17190900.0],["2016-10-06",30.2227,30.3428,30.0124,30.1866,11724000.0],["2016-10-07",30.3067,30.3548,29.9824,29.9824,13816800.0],["2016-10-10",30.1686,30.2106,29.8082,30.1446,10687700.0],["2016-10-11",30.0905,30.1566,29.8202,29.9704,11737900.0],["2016-10-12",30.0064,30.3188,29.9944,30.2106,8880100.0],["2016-10-13",30.1686,30.2767,29.9224,30.2046,11156900.0],["2016-10-14",30.2347,30.3968,30.1926,30.1986,8853200.0],["2016-10-17",30.1566,30.3848,30.0605,30.2887,10724600.0],["2016-10-18",30.3968,30.3968,30.0605,30.1926,10873900.0],["2016-10-19",30.3007,30.4088,30.2407,30.2587,10364900.0],["2016-10-20",29.7542,29.7722,29.3698,29.5139,27098200.0],["2016-10-21",29.3037,29.3818,28.7992,28.9494,24785000.0],["2016-10-24",29.2557,29.3878,28.9073,28.9554,19414700.0],["2016-10-25",28.9554,29.0034,28.7031,28.7331,16441200.0],["2016-10-26",28.6731,28.8593,28.577,28.607,15049200.0],["2016-10-27",28.6731,29.2557,28.607,29.1536,22330700.0],["2016-10-28",29.1656,29.2917,28.8893,28.9554,10660100.0],["2016-10-31",28.9734,29.0094,28.8593,28.8893,12459400.0],["2016-11-01",29.0214,29.0575,28.5469,28.625,13229400.0],["2016-11-02",28.6791,28.6791,28.1445,28.1926,16488200.0],["2016-11-03",28.2166,28.3908,28.1025,28.1505,12605100.0],["2016-11-04",28.2106,28.3968,28.1626,28.2767,14410200.0],["2016-11-07",28.4629,28.5109,28.1926,28.5049,14705200.0],["2016-11-08",28.565,28.7391,28.5109,28.619,9482400.0],["2016-11-09",28.2346,28.8773,27.9103,28.7452,20871900.0],["2016-11-10",28.7452,28.7572,27.8442,28.0424,24311700.0],["2016-11-11",28.0485,28.1686,27.9343,28.0424,16425500.0],["2016-11-14",28.0545,28.1385,27.634,27.7361,21820200.0],["2016-11-15",27.9343,28.4509,27.8563,28.4509,18672200.0],["2016-11-16",28.5229,28.8172,28.4208,28.7872,17328400.0],["2016-11-17",28.7992,28.9313,28.7151,28.7331,12436300.0],["2016-11-18",28.7392,28.9494,28.571,28.8713,12820600.0],["2016-11-21",28.8653,29.0455,28.7812,29.0154,10773300.0],["2016-11-22",29.1175,29.7962,29.0515,29.7241,22030000.0],["2016-11-23",29.61,30.4209,29.604,30.1686,21456700.0],["2016-11-25",30.1626,30.5109,30.1326,30.4329,8087100.0],["2016-11-28",30.3127,30.7512,30.3007,30.7031,15982400.0],["2016-11-29",30.6491,30.7212,30.4929,30.607,11532800.0],["2016-11-30",30.3608,30.4689,29.9704,29.9704,20698900.0],["2016-12-01",29.9103,30.0244,29.616,29.9524,12982800.0],["2016-12-02",30.0305,30.2227,29.7902,29.9163,10650700.0],["2016-12-05",29.8743,30.0785,29.8743,29.8803,13074700.0],["2016-12-06",30.1206,30.4028,29.8863,30.2467,13581500.0],["2016-12-07",30.4629,30.8893,30.2947,30.8593,16280600.0],["2016-12-08",30.7692,30.7992,30.6191,30.7091,11502900.0],["2016-12-09",30.6851,31.0095,30.583,30.9254,10101500.0],["2016-12-12",30.9554,31.4899,30.9194,31.0875,16186400.0],["2016-12-13",31.2797,31.4539,31.2677,31.4479,12211500.0],["2016-12-14",31.508,31.6281,30.8773,31.0095,19920400.0],["2016-12-15",30.8533,31.3098,30.7812,31.1176,13963600.0],["2016-12-16",31.2677,31.3998,31.1476,31.3938,21262500.0],["2016-12-19",31.52,31.9104,31.2857,31.7782,13407000.0],["2016-12-20",31.7902,32.1086,31.7902,31.9044,10366900.0],["2016-12-21",31.8864,32.0906,31.8143,31.8143,9656700.0],["2016-12-22",31.7422,32.2767,31.6641,32.2227,11101500.0],["2016-12-23",32.2227,32.2827,32.0966,32.2407,7201200.0],["2016-12-27",32.2467,32.3308,32.0965,32.2167,6255400.0],["2016-12-28",32.2107,32.3308,32.0545,32.0965,6849500.0],["2016-12-29",32.1866,32.3728,32.1386,32.2767,7150800.0],["2016-12-30",32.1626,32.2167,31.9344,32.0605,12440800.0],["2017-01-03",32.4089,32.8353,32.2707,32.7812,22891700.0],["2017-01-04",32.7632,32.9194,32.6311,32.7452,18316100.0],["2017-01-05",32.9014,32.9314,32.6131,32.8173,13840600.0],["2017-01-06",32.5793,32.6461,32.2333,32.3304,15615000.0],["2017-01-09",32.3062,32.3365,31.9723,31.9784,14097200.0],["2017-01-10",31.9844,32.2697,31.5777,32.0269,11787400.0],["2017-01-11",31.942,32.0209,31.7113,31.8448,16142800.0],["2017-01-12",31.8266,32.1058,31.7295,31.9784,11052100.0],["2017-01-13",32.0027,32.1119,31.8145,31.8995,9458700.0],["2017-01-17",31.8994,32.1058,31.8691,32.0148,11383500.0],["2017-01-18",31.8812,32.0755,31.6931,31.7173,12930900.0],["2017-01-19",31.8995,31.9541,31.6749,31.7841,13286100.0],["2017-01-20",31.9298,32.294,31.9055,32.0026,15473700.0],["2017-01-23",31.8448,31.9905,31.6748,31.8145,15695500.0],["2017-01-24",30.5093,30.8311,30.224,30.4244,43484700.0],["2017-01-25",30.048,30.3151,29.6474,30.2119,30398600.0],["2017-01-26",29.5927,30.0298,29.447,29.8173,37877100.0],["2017-01-27",29.9569,30.1876,29.9084,30.1087,18369300.0],["2017-01-30",30.0419,30.2544,29.8538,29.9691,12148700.0],["2017-01-31",29.872,30.0298,29.702,29.7506,16844200.0],["2017-02-01",29.9509,29.9691,29.2892,29.3742,26004100.0],["2017-02-02",29.4653,29.4956,29.0768,29.3074,17787200.0],["2017-02-03",29.4106,29.5138,29.3378,29.4895,15166400.0],["2017-02-06",29.5442,29.5442,29.101,29.1557,16151400.0],["2017-02-07",29.2164,29.2346,29.0161,29.1617,12771900.0],["2017-02-08",29.2285,29.4835,29.1982,29.3621,13962800.0],["2017-02-09",29.3621,29.7202,29.3621,29.6292,13577300.0],["2017-02-10",29.7081,29.8173,29.5563,29.7324,12317400.0],["2017-02-13",29.3014,29.5138,29.186,29.4713,18305300.0],["2017-02-14",29.3256,29.4228,29.1314,29.3014,20847200.0],["2017-02-15",29.1375,29.1982,29.0161,29.186,19297100.0],["2017-02-16",29.1557,29.4531,29.0707,29.4167,18706900.0],["2017-02-17",29.3256,29.9266,29.2164,29.8598,23190700.0],["2017-02-21",30.0541,30.1633,29.8841,30.0055,19206000.0],["2017-02-22",30.048,30.1694,30.0359,30.1512,13653400.0],["2017-02-23",30.3394,30.655,30.1512,30.5397,16212000.0],["2017-02-24",30.5215,30.9282,30.5215,30.7157,14357900.0],["2017-02-27",30.649,30.6854,30.2301,30.3151,14029500.0],["2017-02-28",30.3272,30.3697,29.9934,30.1269,17699200.0],["2017-03-01",30.0844,30.3394,29.9691,30.2362,16095600.0],["2017-03-02",30.1633,30.3637,30.1087,30.3394,10773400.0],["2017-03-03",30.3394,30.4365,30.2301,30.4062,11071600.0],["2017-03-06",30.3697,30.4426,30.2544,30.3697,10827300.0],["2017-03-07",30.3515,30.388,29.963,30.0116,12896900.0],["2017-03-08",29.9266,29.9448,29.6838,29.8416,14206500.0],["2017-03-09",29.8841,30.0177,29.7931,29.9145,10590000.0],["2017-03-10",30.048,30.0602,29.8052,29.957,11181600.0],["2017-03-13",29.9448,30.0662,29.8234,30.0298,10488800.0],["2017-03-14",30.0116,30.1269,29.8963,29.963,8496600.0],["2017-03-15",29.9023,30.5033,29.9023,30.4365,12660800.0],["2017-03-16",30.3637,30.5033,30.2605,30.3758,10861200.0],["2017-03-17",30.4669,30.6125,30.3637,30.5883,21071300.0],["2017-03-20",30.6065,30.7218,30.4365,30.4972,9456000.0],["2017-03-21",30.6429,30.734,30.4244,30.4486,15196500.0],["2017-03-22",30.4304,30.5215,29.9934,30.1755,14950400.0],["2017-03-23",30.1998,30.2787,29.9994,30.133,9644900.0],["2017-03-24",30.1694,30.2483,30.048,30.1573,9310700.0],["2017-03-27",30.1573,30.2058,29.6959,29.8295,13270900.0],["2017-03-28",29.7506,29.957,29.5442,29.9266,12856300.0],["2017-03-29",29.9145,29.9691,29.7627,29.8234,11160800.0],["2017-03-30",29.7445,29.8902,29.6838,29.7809,11623000.0],["2017-03-31",29.8052,29.8052,29.5927,29.5927,19299100.0],["2017-04-03",29.5806,29.8962,29.4956,29.8537,14307400.0],["2017-04-04",29.8052,29.9387,29.6717,29.9327,8952800.0],["2017-04-05",30.0055,30.0784,29.7506,29.7566,14327600.0],["2017-04-06",29.8045,29.8537,29.5896,29.7493,18456100.0],["2017-04-07",29.78,30.0503,29.6448,29.8905,17269600.0],["2017-04-10",29.9274,30.0257,29.7615,29.8168,10859400.0],["2017-04-11",29.7984,29.9458,29.6694,29.9151,13096200.0],["2017-04-12",29.8107,30.0625,29.694,30.0502,10455800.0],["2017-04-13",29.9765,30.0503,29.8353,29.866,9487000.0],["2017-04-17",29.9028,30.1608,29.9028,29.9827,10507100.0],["2017-04-18",29.866,30.4004,29.8168,30.2345,19691300.0],["2017-04-19",30.3697,30.4373,30.0318,30.0625,18837300.0],["2017-04-20",29.436,29.866,29.307,29.737,30398200.0],["2017-04-21",29.436,29.5895,28.9507,29.0244,31278300.0],["2017-04-24",28.9507,29.092,28.8463,28.9016,23161900.0],["2017-04-25",28.8463,29.0367,28.6129,28.6866,30033500.0],["2017-04-26",28.7173,29.1964,28.6374,29.092,29343800.0],["2017-04-27",29.092,29.1104,28.662,28.6681,16838500.0],["2017-04-28",28.6497,28.6497,28.189,28.2013,25922800.0],["2017-05-01",28.2934,28.3487,28.1829,28.1829,14455200.0],["2017-05-02",28.2566,28.318,28.1092,28.2013,13397800.0],["2017-05-03",28.2689,28.4102,28.1522,28.3487,19568100.0],["2017-05-04",28.3672,28.3672,28.1092,28.1829,20767700.0],["2017-05-05",28.3057,28.705,28.2566,28.6804,17133000.0],["2017-05-08",28.6989,28.7111,28.4347,28.6436,15561700.0],["2017-05-09",28.576,28.619,28.3549,28.5146,14349000.0],["2017-05-10",28.5023,28.6436,28.447,28.49,12669600.0],["2017-05-11",28.447,28.4839,28.2443,28.2689,12435800.0],["2017-05-12",28.3303,28.3549,28.1399,28.1583,14470900.0],["2017-05-15",28.2013,28.2197,27.7959,27.8757,20379700.0],["2017-05-16",27.8512,28.0416,27.7959,27.8327,14813500.0],["2017-05-17",27.8327,27.8327,27.3106,27.3229,21333500.0],["2017-05-18",27.3352,27.8205,27.3167,27.6669,15648700.0],["2017-05-19",27.7406,27.9126,27.4949,27.9003,12787800.0],["2017-05-22",27.8819,27.9863,27.8143,27.9372,9290100.0],["2017-05-23",27.9372,27.9986,27.888,27.9372,8066300.0],["2017-05-24",27.9187,27.9433,27.5502,27.6669,15846000.0],["2017-05-25",27.673,27.8757,27.6484,27.8327,11206400.0],["2017-05-26",27.7959,27.9126,27.7897,27.8389,5999900.0],["2017-05-30",27.802,28.4593,27.802,28.3794,16442300.0],["2017-05-31",28.5207,28.8401,28.4163,28.6497,22811100.0],["2017-06-01",28.6927,28.6927,28.318,28.5699,14219400.0],["2017-06-02",28.6436,28.9876,28.4531,28.5269,18552800.0],["2017-06-05",28.361,28.5146,28.2689,28.4839,8538200.0],["2017-06-06",28.4839,28.7541,28.404,28.5269,11610500.0],["2017-06-07",28.576,28.6866,28.4777,28.5637,8648100.0],["2017-06-08",28.5637,28.6006,28.2566,28.3733,11717800.0],["2017-06-09",28.361,28.7357,28.2627,28.6989,11698800.0],["2017-06-12",28.6989,29.178,28.6989,28.9876,18929100.0],["2017-06-13",29.0551,29.0613,28.5023,28.5391,15194600.0],["2017-06-14",28.6436,28.7357,28.5084,28.6804,9817600.0],["2017-06-15",28.6129,28.7664,28.5637,28.6497,10984100.0],["2017-06-16",28.7848,28.8708,28.4593,28.6436,22573900.0],["2017-06-19",28.6436,28.6436,28.4347,28.6067,9773500.0],["2017-06-20",28.5023,28.5084,28.0969,28.2197,16756100.0],["2017-06-21",28.2259,28.2689,27.6976,27.8942,15027200.0],["2017-06-22",27.931,28.0047,27.7529,27.9003,10511300.0],["2017-06-23",27.9064,27.9249,27.8266,27.8819,10069700.0],["2017-06-26",27.9187,28.2443,27.9187,28.103,10105500.0],["2017-06-27",27.6239,27.7344,27.5256,27.544,20187200.0],["2017-06-28",27.63,27.7836,27.4457,27.544,18703600.0],["2017-06-29",27.5195,27.5809,27.2676,27.2799,17913000.0],["2017-06-30",27.4089,27.4887,27.2492,27.4334,13368900.0],["2017-07-03",27.4027,27.6914,27.3413,27.6423,9732000.0],["2017-07-05",27.673,27.6792,27.2983,27.4273,14853400.0],["2017-07-06",27.3638,27.4385,27.0838,27.0838,16854300.0],["2017-07-07",27.09,27.1336,26.8909,27.0589,12198500.0],["2017-07-10",27.0589,27.0776,26.8722,26.8846,12272500.0],["2017-07-11",26.8909,26.8971,26.6357,26.6917,13249500.0],["2017-07-12",26.7851,26.9967,26.7602,26.8971,11388900.0],["2017-07-13",26.8535,27.0962,26.7851,27.0651,12140500.0],["2017-07-14",27.1522,27.2705,27.0153,27.1087,11986800.0],["2017-07-17",27.1522,27.2954,27.1087,27.1709,10804200.0],["2017-07-18",27.1709,27.2518,26.922,26.9842,15417100.0],["2017-07-19",26.978,27.0962,26.8846,27.0402,13940800.0],["2017-07-20",27.0713,27.7435,27.0589,27.5194,19309100.0],["2017-07-21",27.5256,27.5754,27.2705,27.5256,11426600.0],["2017-07-24",27.4758,27.5132,27.1834,27.202,11895200.0],["2017-07-25",27.3203,27.4883,27.2643,27.3701,9818800.0],["2017-07-26",27.8804,27.899,27.5567,27.6314,19045200.0],["2017-07-27",28.789,29.7722,28.596,29.7536,44702500.0],["2017-07-28",29.6851,30.1083,29.3242,29.8345,25296500.0],["2017-07-31",29.7785,30.2265,29.5482,30.1208,28456800.0],["2017-08-01",30.295,30.8862,30.2017,30.4257,33498200.0],["2017-08-02",30.4319,30.4506,29.8096,30.0025,19233400.0],["2017-08-03",29.9278,30.2514,29.8345,30.2514,15190100.0],["2017-08-04",30.2141,30.4381,29.9589,30.4381,13841700.0],["2017-08-07",30.3635,30.4692,30.295,30.407,10448700.0],["2017-08-08",30.3386,30.463,30.1394,30.2452,10901200.0],["2017-08-09",30.1954,30.2701,29.9216,30.0087,18887100.0],["2017-08-10",29.9838,30.0025,29.7847,29.8843,13005200.0],["2017-08-11",29.9963,30.015,29.6851,29.9092,10420500.0],["2017-08-14",29.9776,30.3697,29.9652,30.3572,11064600.0],["2017-08-15",30.2203,30.239,29.9901,30.1705,11164800.0],["2017-08-16",30.1021,30.2017,30.0087,30.127,9447000.0],["2017-08-17",30.1021,30.1519,29.8034,29.8034,10638000.0],["2017-08-18",29.7785,29.8407,29.5669,29.6789,16919100.0],["2017-08-21",29.766,30.183,29.6789,29.959,10556800.0],["2017-08-22",29.9527,30.1457,29.7349,30.0896,11005500.0],["2017-08-23",30.0336,30.2888,29.9901,30.0461,8909200.0],["2017-08-24",30.0896,30.2203,29.9838,30.0647,8898200.0],["2017-08-25",30.1705,30.4817,30.1394,30.295,9846700.0],["2017-08-28",30.2763,30.3386,30.0647,30.2514,6329400.0],["2017-08-29",30.0959,30.3448,30.0772,30.1892,6044100.0],["2017-08-30",30.0772,30.1021,29.8718,29.9465,10758400.0],["2017-08-31",30.0336,30.1207,29.8283,29.8531,14237700.0],["2017-09-01",29.8843,29.9154,29.7287,29.822,11455200.0],["2017-09-05",29.7349,29.822,29.4362,29.4735,10005100.0],["2017-09-06",29.542,29.598,29.013,29.1935,14081900.0],["2017-09-07",29.2495,29.3802,28.6707,28.7516,16591100.0],["2017-09-08",28.7392,28.8699,28.4467,28.6956,14152000.0],["2017-09-11",28.7703,28.8388,28.7018,28.8139,11073700.0],["2017-09-12",28.9383,29.2184,28.8636,29.1188,11173200.0],["2017-09-13",29.1126,29.4113,29.0503,29.4051,12772700.0],["2017-09-14",29.3989,29.6167,29.2557,29.3615,11808500.0],["2017-09-15",29.5109,29.8096,29.2868,29.7847,24626500.0],["2017-09-18",29.8158,30.0274,29.5669,29.9278,18810200.0],["2017-09-19",29.9278,30.8364,29.878,30.7057,30818000.0],["2017-09-20",30.6808,30.8924,30.5439,30.7929,18755900.0],["2017-09-21",30.7244,30.768,30.3946,30.4568,14315800.0],["2017-09-22",30.6124,31.1663,30.5066,31.0542,20646400.0],["2017-09-25",31.0356,31.3156,30.9609,31.0542,13698600.0],["2017-09-26",31.0916,31.1663,30.7431,30.8115,12007500.0],["2017-09-27",30.6124,30.9484,30.5688,30.8115,14270800.0],["2017-09-28",30.6435,30.8489,30.5813,30.7493,8231800.0],["2017-09-29",30.6808,31.0107,30.5004,30.7991,13021700.0],["2017-10-02",30.7369,30.9298,30.6497,30.7182,9525800.0],["2017-10-03",30.7742,31.1289,30.7617,31.0231,10218600.0],["2017-10-04",30.8924,31.1663,30.7306,31.0542,9887500.0],["2017-10-05",31.0916,31.1351,30.9173,30.9733,12230600.0],["2017-10-06",30.8852,30.9859,30.6458,30.7403,13239600.0],["2017-10-09",30.7907,30.9167,30.6396,30.8915,10702900.0],["2017-10-10",31.0363,31.1686,30.8978,30.9481,10843900.0],["2017-10-11",30.9481,31.0615,30.5514,30.7718,10335100.0],["2017-10-12",30.5073,30.7655,30.3121,30.4506,17087900.0],["2017-10-13",30.4443,30.5325,30.1231,30.142,20105100.0],["2017-10-16",30.1672,30.4506,30.0412,30.2869,10394700.0],["2017-10-17",30.2869,30.5388,30.1483,30.4821,14842800.0],["2017-10-18",30.438,30.7655,30.079,30.6396,20410400.0],["2017-10-19",31.5213,32.2329,30.8915,30.9922,29173900.0],["2017-10-20",31.1434,31.2316,30.8159,31.1938,16259600.0],["2017-10-23",31.156,31.2945,30.8033,30.8537,15660000.0],["2017-10-24",30.9607,31.0363,30.6836,30.8222,11527900.0],["2017-10-25",30.6584,30.7277,30.3247,30.6332,19256800.0],["2017-10-26",30.7718,31.1308,30.7025,30.7907,14420100.0],["2017-10-27",30.6836,31.1056,30.564,30.7781,12423400.0],["2017-10-30",30.7844,30.9355,29.8649,30.1231,24587400.0],["2017-10-31",30.1924,30.3435,30.0475,30.1483,15910000.0],["2017-11-01",30.3246,30.3372,29.9531,30.1231,11046600.0],["2017-11-02",30.1546,30.1924,29.7138,29.8901,13126900.0],["2017-11-03",30.0161,30.0664,29.7515,29.8649,8038200.0],["2017-11-06",29.1658,29.191,28.24,28.6746,36443300.0],["2017-11-07",28.4731,28.7124,28.1393,28.6998,25789600.0],["2017-11-08",28.599,28.6683,28.429,28.6305,17414800.0],["2017-11-09",28.5234,28.6116,28.2211,28.3849,21078700.0],["2017-11-10",28.4101,28.4101,28.1834,28.2652,17075000.0],["2017-11-13",28.2904,28.3912,28.1519,28.1834,16673900.0],["2017-11-14",28.1456,28.2463,27.8055,27.8496,20829900.0],["2017-11-15",27.9188,27.9503,27.6921,27.7803,15726500.0],["2017-11-16",27.8433,28.2652,27.7803,28.1959,13818000.0],["2017-11-17",28.1078,28.8257,28.1015,28.6053,18933200.0],["2017-11-20",28.8446,29.191,28.6557,29.0966,18227400.0],["2017-11-21",29.1847,29.254,28.9769,29.084,13598000.0],["2017-11-22",29.128,29.8649,29.1217,29.6634,15825100.0],["2017-11-24",29.6382,29.7138,29.5059,29.6067,5097200.0],["2017-11-27",29.8334,30.1672,29.8208,30.0161,17548300.0],["2017-11-28",30.0412,30.7592,29.9342,30.7466,20982500.0],["2017-11-29",30.7592,31.7984,30.7592,31.4268,31034500.0],["2017-11-30",31.4898,32.1763,31.4835,32.0503,33268500.0],["2017-12-01",32.0566,32.466,31.6976,32.277,23909000.0],["2017-12-04",32.4471,32.9572,32.4345,32.573,19371000.0],["2017-12-05",32.277,32.6801,31.981,32.0692,17574100.0],["2017-12-06",31.7417,32.0188,31.6409,31.918,17296600.0],["2017-12-07",31.8614,31.9558,31.6157,31.7543,11986700.0],["2017-12-08",31.8299,32.2329,31.7165,32.1763,13639900.0],["2017-12-11",32.3022,32.7053,32.1007,32.6486,13542500.0],["2017-12-12",33.4736,33.5933,32.9572,33.4988,22901200.0],["2017-12-13",33.3729,33.4988,32.9257,33.3099,17705500.0],["2017-12-14",33.1272,33.2154,32.806,32.9635,18775400.0],["2017-12-15",33.1084,33.3099,32.995,33.1713,28935600.0],["2017-12-18",33.3414,33.6248,33.165,33.5366,15874300.0],["2017-12-19",33.5492,33.7507,33.1902,33.2721,14239500.0],["2017-12-20",33.4484,33.5996,33.1776,33.2343,11643500.0],["2017-12-21",33.2595,33.757,33.1335,33.3855,12778100.0],["2017-12-22",33.4484,33.7759,33.4169,33.4988,13657800.0],["2017-12-26",33.461,33.8137,33.461,33.5177,6595800.0],["2017-12-27",33.6374,33.6941,33.4358,33.5555,8361900.0],["2017-12-28",33.6374,33.7256,33.4799,33.65,6726300.0],["2017-12-29",33.6122,33.6689,33.3351,33.3351,9994700.0],["2018-01-02",33.4799,33.7381,33.2532,33.713,16045300.0],["2018-01-03",33.5681,33.5933,32.8627,33.0202,16662400.0],["2018-01-04",32.9824,33.3099,32.6423,33.1272,12062800.0],["2018-01-05",33.2532,33.3036,32.9698,33.0517,13348900.0],["2018-01-08",33.1021,33.2217,32.7746,32.995,16212700.0],["2018-01-09",33.1988,33.4026,32.8357,32.874,14677800.0],["2018-01-10",32.7338,32.9504,32.581,32.9249,12593400.0],["2018-01-11",33.0523,33.237,32.8931,33.1924,15568200.0],["2018-01-12",33.0842,33.2752,32.9822,33.0332,17673700.0],["2018-01-16",32.9185,33.1351,32.7529,32.9058,14739200.0],["2018-01-17",33.0014,33.0587,32.6192,32.944,11591500.0],["2018-01-18",33.0587,33.9504,32.7338,32.8357,29442600.0],["2018-01-19",32.9568,33.0714,32.5873,33.0651,23761300.0],["2018-01-22",33.1542,34.0715,33.1287,34.0524,27691300.0],["2018-01-23",34.7785,34.7785,33.6383,33.9059,33000500.0],["2018-01-24",34.2817,34.6766,34.0778,34.5364,21080400.0],["2018-01-25",34.5747,34.8868,34.4027,34.581,18638700.0],["2018-01-26",34.7084,34.874,34.6129,34.8549,13077600.0],["2018-01-29",34.1288,34.7658,34.0141,34.4791,17052600.0],["2018-01-30",34.5874,34.7148,34.2626,34.3326,15401500.0],["2018-01-31",34.3899,34.6638,34.0969,34.4409,17827000.0],["2018-02-01",34.7084,34.8741,34.4027,34.5874,18646100.0],["2018-02-02",34.5683,34.5683,33.6957,33.7466,15574000.0],["2018-02-05",33.4536,33.8804,32.1669,32.1669,22239600.0],["2018-02-06",31.4917,32.4854,31.2561,32.3771,34543900.0],["2018-02-07",32.2497,33.0778,32.1669,32.4918,16066600.0],["2018-02-08",32.4153,32.5364,31.2115,31.237,23308900.0],["2018-02-09",31.5937,32.0395,30.8102,31.772,27707900.0],["2018-02-12",31.9886,32.2688,31.5809,31.9185,16903000.0],["2018-02-13",31.7911,32.0141,31.3198,31.8994,11871700.0],["2018-02-14",31.6956,31.9121,31.4153,31.5363,17559200.0],["2018-02-15",31.5618,31.7083,31.1796,31.6828,18902700.0],["2018-02-16",31.651,32.1414,31.651,31.944,12264000.0],["2018-02-20",31.7465,31.7784,31.0586,31.1605,21330400.0],["2018-02-21",31.0841,31.1223,30.5363,30.549,20889900.0],["2018-02-22",30.7337,31.0204,30.4344,30.4917,21198300.0],["2018-02-23",30.6318,30.7656,30.2815,30.7592,26371400.0],["2018-02-26",31.0331,31.307,30.8611,31.2688,20853900.0],["2018-02-27",31.2242,31.3198,30.6,30.6,23234700.0],["2018-02-28",31.0586,31.186,30.3962,30.4089,22159100.0],["2018-03-01",30.377,30.9567,30.2624,30.549,28950200.0],["2018-03-02",30.4662,30.7847,30.4216,30.7401,17449900.0],["2018-03-05",30.67,31.1733,30.5872,31.0268,15348400.0],["2018-03-06",31.0522,31.1414,30.7656,31.1414,13526900.0],["2018-03-07",30.9185,31.3452,30.8675,31.1096,16738200.0],["2018-03-08",31.1414,31.2306,30.7783,31.2178,17038500.0],["2018-03-09",31.3389,31.358,30.7974,31.2178,14927100.0],["2018-03-12",31.2306,31.3771,31.0013,31.0841,12526300.0],["2018-03-13",31.2115,31.3771,30.893,30.9885,12840200.0],["2018-03-14",31.1669,31.2752,30.8038,30.8611,11930400.0],["2018-03-15",30.9121,31.065,30.6637,30.7592,9537400.0],["2018-03-16",30.8357,31.0713,30.7146,30.9312,26838100.0],["2018-03-19",30.9121,30.9631,30.6509,30.772,12980800.0],["2018-03-20",30.8293,30.9503,30.307,30.3771,10765500.0],["2018-03-21",30.377,30.549,30.1095,30.1159,11062500.0],["2018-03-22",30.0012,30.2688,29.791,29.8611,14270800.0],["2018-03-23",29.9758,30.2305,29.428,29.4853,15955100.0],["2018-03-26",29.7974,30.0458,29.6764,29.9821,15435500.0],["2018-03-27",30.0012,30.5108,29.8356,30.135,14544700.0],["2018-03-28",30.5044,30.9312,30.4662,30.5745,17728000.0],["2018-03-29",30.7019,31.0395,30.3006,30.4598,17305500.0],["2018-04-02",30.3325,30.5363,29.7592,30.0395,16511200.0],["2018-04-03",30.0777,30.2751,29.7528,30.256,14841300.0],["2018-04-04",30.0394,30.5681,29.8738,30.5299,12376400.0],["2018-04-05",30.5618,30.7974,30.3707,30.7274,13201300.0],["2018-04-06",30.6382,30.7529,30.1095,30.2433,16071600.0],["2018-04-09",30.3336,30.6367,30.1852,30.2626,13475300.0],["2018-04-10",30.4432,31.5848,30.3078,31.1334,24309300.0],["2018-04-11",30.9141,30.9528,30.6238,30.6883,11695600.0],["2018-04-12",30.8754,31.0495,30.598,30.7915,8837900.0],["2018-04-13",30.9012,30.9463,30.6432,30.7399,7302000.0],["2018-04-16",30.927,31.2559,30.8689,31.2108,8885500.0],["2018-04-17",31.3398,31.63,31.1592,31.5075,11575500.0],["2018-04-18",31.6042,31.6429,31.3269,31.3591,8347700.0],["2018-04-19",31.3462,31.5784,31.2043,31.2366,11174200.0],["2018-04-20",31.1592,31.3591,30.4497,30.8947,18224700.0],["2018-04-23",31.0882,31.4236,30.9399,31.3849,14211600.0],["2018-04-24",32.1976,32.5007,31.6945,32.0363,20920400.0],["2018-04-25",32.2879,32.3524,31.759,32.3137,19893200.0],["2018-04-26",31.9912,32.275,31.888,32.0944,14121900.0],["2018-04-27",32.4104,33.3392,32.3524,33.2618,25986200.0],["2018-04-30",33.1522,33.3134,31.8235,31.8299,28938900.0],["2018-05-01",31.9202,32.0234,31.114,31.4881,16101400.0],["2018-05-02",31.4688,31.5139,30.6303,30.798,18515900.0],["2018-05-03",30.7786,30.8689,30.5464,30.856,16114100.0],["2018-05-04",30.6367,31.1656,30.6303,31.0818,10669300.0],["2018-05-07",31.0753,31.1656,30.6819,30.7851,12892100.0],["2018-05-08",30.6625,30.7012,30.1401,30.3271,16716900.0],["2018-05-09",30.3142,30.4303,29.7273,29.9143,23083300.0],["2018-05-10",30.1078,30.5013,30.0046,30.4432,15727500.0],["2018-05-11",31.0044,31.6493,30.9076,31.3591,22872800.0],["2018-05-14",31.3913,31.5397,31.1398,31.2752,10362600.0],["2018-05-15",31.056,31.1463,30.7141,30.8238,12655400.0],["2018-05-16",30.8238,31.0173,30.7399,30.8689,9798800.0],["2018-05-17",30.8689,30.985,30.7399,30.8625,8907500.0],["2018-05-18",30.856,30.8883,30.5206,30.7915,11384400.0],["2018-05-21",30.8238,31.2817,30.7915,31.2366,8588800.0],["2018-05-22",31.1721,31.8041,31.1269,31.4817,18539800.0],["2018-05-23",31.4365,31.5913,31.1721,31.3398,14027800.0],["2018-05-24",31.5332,31.6042,31.2624,31.372,13580400.0],["2018-05-25",31.3397,31.3784,31.114,31.2946,7948000.0],["2018-05-29",31.1527,31.2559,30.8689,31.0882,13035300.0],["2018-05-30",31.2753,31.4236,31.114,31.3462,10459100.0],["2018-05-31",31.2946,31.301,30.6496,30.7464,27288300.0],["2018-06-01",30.8883,30.9592,30.7077,30.8367,9967100.0],["2018-06-04",30.9915,31.0624,30.7851,30.8431,9012600.0],["2018-06-05",30.8173,31.0818,30.8109,30.9399,10378000.0],["2018-06-06",31.0624,31.243,30.8238,31.2237,12924800.0],["2018-06-07",30.9334,31.7719,30.8625,31.6107,19674300.0],["2018-06-08",31.2494,31.7332,31.2365,31.7203,15399300.0],["2018-06-11",31.9202,32.1202,31.7719,31.7977,14143700.0],["2018-06-12",31.9783,32.017,31.3849,31.4817,15597900.0],["2018-06-13",31.2495,31.314,30.5593,30.5722,30809400.0],["2018-06-14",30.8044,30.8883,30.5077,30.8431,17568400.0],["2018-06-15",30.8109,30.9979,30.7141,30.9979,31398000.0],["2018-06-18",30.8947,30.9592,30.3981,30.6109,15330400.0],["2018-06-19",30.7464,31.4623,30.6496,31.2817,25070000.0],["2018-06-20",31.372,31.3849,30.8367,31.0173,11996800.0],["2018-06-21",31.5203,31.6042,31.2043,31.3655,14854600.0],["2018-06-22",31.5784,32.204,31.501,32.0944,31911000.0],["2018-06-25",32.146,32.275,31.7912,31.9912,19301900.0],["2018-06-26",32.0041,32.0879,31.6493,31.7977,13597000.0],["2018-06-27",31.7203,32.075,31.6107,31.8041,14144300.0],["2018-06-28",31.8815,32.9264,31.8686,32.8039,21605500.0],["2018-06-29",32.72,32.7974,32.3008,32.4491,18023100.0],["2018-07-02",32.4104,32.533,32.0557,32.5201,13141200.0],["2018-07-03",32.5459,32.9522,32.4427,32.7007,8441100.0],["2018-07-05",32.8877,33.0877,32.5846,33.0748,11279600.0],["2018-07-06",33.1651,33.3199,33.0425,33.2038,10203800.0],["2018-07-09",33.2951,33.3473,33.0667,33.1059,10491200.0],["2018-07-10",33.145,33.5496,33.1059,33.4974,9614600.0],["2018-07-11",33.4191,33.7649,33.3734,33.4974,14348100.0],["2018-07-12",33.6018,33.654,33.2494,33.4321,10583900.0],["2018-07-13",33.3408,33.5691,33.2299,33.543,11175100.0],["2018-07-16",33.5104,33.7453,33.3604,33.6605,9633400.0],["2018-07-17",33.6279,33.8888,33.5496,33.5561,10636100.0],["2018-07-18",33.543,33.5952,33.1972,33.3669,11734900.0],["2018-07-19",33.3408,33.3408,33.0145,33.1124,9524200.0],["2018-07-20",32.9689,33.269,32.8514,33.0276,12026500.0],["2018-07-23",33.0733,33.2625,32.7992,33.1124,11703200.0],["2018-07-24",33.4386,33.8432,32.6557,33.6083,23265200.0],["2018-07-25",33.7257,33.9606,33.1516,33.2168,15702800.0],["2018-07-26",33.3604,33.6735,33.3473,33.393,11162000.0],["2018-07-27",33.5887,34.1759,33.5887,33.9345,14073700.0],["2018-07-30",34.1042,34.5805,33.9802,34.2477,16725000.0],["2018-07-31",34.3195,34.3651,33.5952,33.6931,16924200.0],["2018-08-01",33.941,33.9998,33.5691,33.7518,12789400.0],["2018-08-02",33.7583,33.9345,33.5561,33.9149,12337500.0],["2018-08-03",33.928,34.2216,33.8432,34.1041,7769900.0],["2018-08-06",34.0128,34.3978,33.7714,34.2412,10768400.0],["2018-08-07",34.2412,34.4043,34.0715,34.2281,7106900.0],["2018-08-08",34.2868,34.5022,34.1955,34.3847,9457300.0],["2018-08-09",34.3586,34.7566,34.3586,34.587,10768100.0],["2018-08-10",34.5348,34.5348,34.1042,34.2346,7979600.0],["2018-08-13",34.4108,34.4369,34.0585,34.0715,9919400.0],["2018-08-14",34.1303,34.5413,34.1303,34.4956,11454400.0],["2018-08-15",34.4043,34.8219,34.2281,34.737,16473300.0],["2018-08-16",34.7436,35.5069,34.7109,35.4091,16265400.0],["2018-08-17",35.4026,36.0224,35.2982,35.7484,19102700.0],["2018-08-20",35.8397,35.9376,35.3634,35.657,10747400.0],["2018-08-21",35.8201,35.931,35.5396,35.8267,11961200.0],["2018-08-22",35.781,35.8919,35.1938,35.3242,13911400.0],["2018-08-23",35.3373,35.5918,35.2655,35.4156,8354400.0],["2018-08-24",35.4025,35.7745,35.3765,35.7418,8499900.0],["2018-08-27",35.8723,35.9245,35.657,35.7875,9539600.0],["2018-08-28",35.7679,35.8201,35.533,35.657,11864600.0],["2018-08-29",35.7418,35.8593,35.5591,35.6048,9801900.0],["2018-08-30",35.4939,35.7549,35.3895,35.7223,9696500.0],["2018-08-31",35.5657,35.6635,35.259,35.4743,14605400.0],["2018-09-04",34.9393,35.0502,34.4761,34.7044,19898600.0],["2018-09-05",34.5935,35.2133,34.5152,35.1155,15301200.0],["2018-09-06",35.1938,35.5396,35.0372,35.4221,10521900.0],["2018-09-07",35.3177,35.4874,35.1546,35.2329,11746500.0],["2018-09-10",35.4417,35.6766,35.2264,35.3112,10781900.0],["2018-09-11",35.4221,35.8593,35.3047,35.7027,12298800.0],["2018-09-12",35.7223,36.1594,35.5983,35.8658,13130800.0],["2018-09-13",35.9376,35.9376,35.4091,35.8462,12559900.0],["2018-09-14",35.8267,35.8789,35.3504,35.5918,13454700.0],["2018-09-17",35.7484,35.8984,35.5135,35.6896,11013700.0],["2018-09-18",35.4874,35.7614,35.4221,35.4874,13891100.0],["2018-09-19",35.6374,35.6896,34.8219,34.9067,17471000.0],["2018-09-20",34.9719,35.3308,34.7892,35.2003,14473400.0],["2018-09-21",35.383,35.7614,35.3112,35.5069,48954100.0],["2018-09-24",35.4352,35.5526,34.9263,34.9328,14029600.0],["2018-09-25",34.9067,35.0111,34.5283,34.6131,13604900.0],["2018-09-26",34.7697,34.9589,34.6326,34.6718,13308300.0],["2018-09-27",34.6783,35.1481,34.6783,34.9654,13348100.0],["2018-09-28",34.8871,34.9458,34.7566,34.8349,12634500.0],["2018-10-01",34.9785,35.1807,34.9067,35.1285,10682000.0],["2018-10-02",35.1024,35.52,34.9719,35.5069,12482900.0],["2018-10-03",35.7157,35.8462,35.3242,35.4221,14939100.0],["2018-10-04",35.4613,35.9049,35.2068,35.8984,15788400.0],["2018-10-05",35.9245,36.1725,35.7418,35.8462,14044900.0],["2018-10-08",35.8854,36.0224,35.5265,35.8984,16703700.0],["2018-10-09",35.94,36.3754,35.6431,36.2764,16962400.0],["2018-10-10",36.2764,36.8767,35.8146,35.841,22025500.0],["2018-10-11",35.9598,36.3886,34.8581,35.1813,26336200.0],["2018-10-12",35.5046,35.5508,34.8449,35.4452,18866600.0],["2018-10-15",35.5442,35.7883,35.3595,35.3595,13022000.0],["2018-10-16",35.2671,35.4914,35.1352,35.4254,15981200.0],["2018-10-17",35.4584,35.874,35.3133,35.5969,14528100.0],["2018-10-18",35.531,36.0719,35.4782,36.0521,16865100.0],["2018-10-19",36.0323,36.6129,35.9664,36.2171,19103300.0],["2018-10-22",36.3358,36.4611,36.0257,36.2698,21737500.0],["2018-10-23",37.0021,37.9125,37.0021,37.7409,29328700.0],["2018-10-24",37.6024,38.5524,37.2198,37.8795,37435600.0],["2018-10-25",37.9059,38.018,37.0549,37.2264,25270000.0],["2018-10-26",37.1142,37.3517,36.4084,36.6195,24973300.0],["2018-10-29",36.8174,37.7014,36.758,37.2594,22103700.0],["2018-10-30",37.5496,38.7898,37.5496,38.3808,25231200.0],["2018-10-31",38.4732,38.4732,37.4441,37.6618,24214400.0],["2018-11-01",37.5892,37.7871,36.6459,36.9757,22533200.0],["2018-11-02",37.167,37.6552,36.8899,37.3583,14734400.0],["2018-11-05",37.2792,37.8993,37.2792,37.7409,12733800.0],["2018-11-06",37.6156,37.8333,37.3715,37.7409,12371200.0],["2018-11-07",37.9652,38.117,37.6288,38.0312,14891300.0],["2018-11-08",38.0642,38.5524,38.0378,38.4402,12482400.0],["2018-11-09",38.4732,39.0537,38.2225,38.5656,17365500.0],["2018-11-12",38.8162,39.1857,38.6183,38.7371,13236800.0],["2018-11-13",38.9812,39.0141,38.4732,38.6975,13047900.0],["2018-11-14",39.0075,39.1329,38.5326,38.8822,18288700.0],["2018-11-15",38.8228,38.9812,38.559,38.9746,17147100.0],["2018-11-16",38.9614,39.8388,38.8624,39.72,19471000.0],["2018-11-19",39.7464,40.4523,39.7002,39.9905,18405700.0],["2018-11-20",40.261,40.6238,39.0339,39.2252,22028900.0],["2018-11-21",39.0933,39.5155,38.8426,39.0273,18482200.0],["2018-11-23",38.8294,38.9218,38.4534,38.6843,7009100.0],["2018-11-26",38.6843,39.2582,38.4666,39.0339,12308900.0],["2018-11-27",39.0603,40.0433,39.0405,40.0103,14115000.0],["2018-11-28",40.0433,40.0631,39.344,39.6211,18663000.0],["2018-11-29",39.1989,39.4429,39.0933,39.2187,14763700.0],["2018-11-30",39.2978,39.8256,39.2384,39.7794,31142800.0],["2018-12-03",39.2516,39.4165,38.0576,38.3676,27800800.0],["2018-12-04",38.3281,39.1857,38.2357,38.3215,21727400.0],["2018-12-06",38.3808,38.6843,37.708,38.3149,26880400.0],["2018-12-07",38.2027,38.5458,37.8267,38.051,16948100.0],["2018-12-10",38.1302,38.5062,37.5166,38.4402,16603400.0],["2018-12-11",38.7701,39.1857,38.6843,38.8228,14991400.0],["2018-12-12",38.1236,38.3874,37.7541,37.7673,18892200.0],["2018-12-13",37.6024,37.9322,37.4771,37.6618,15454700.0],["2018-12-14",37.5694,37.9323,37.4375,37.6552,13960900.0],["2018-12-17",37.642,37.8069,36.6327,36.9097,18902500.0],["2018-12-18",36.9031,37.3979,36.4875,36.7118,18895800.0],["2018-12-19",36.758,37.5496,36.6129,36.8504,20968400.0],["2018-12-20",36.8899,36.9493,35.7949,36.3292,26897000.0],["2018-12-21",36.1775,37.2923,35.7817,36.2302,55406300.0],["2018-12-24",36.0719,36.3094,34.9241,34.9966,15077200.0],["2018-12-26",35.1154,35.9334,34.5678,35.9136,17970500.0],["2018-12-27",35.8278,36.3952,35.1945,36.382,17531000.0],["2018-12-28",36.5271,36.8503,36.217,36.4611,14771600.0],["2018-12-31",36.6327,37.0944,36.3292,37.0878,15331800.0],["2019-01-02",37.0483,37.0483,36.4677,36.9559,13969700.0],["2019-01-03",37.1406,37.5958,36.9823,37.0878,19245400.0],["2019-01-04",37.266,37.5298,36.9097,37.1802,17035800.0],["2019-01-07",37.4441,37.7739,37.3055,37.4177,16349000.0],["2019-01-08",37.7805,38.7173,37.6354,38.5128,21424600.0],["2019-01-09",38.4481,38.4748,37.8949,38.0282,18136000.0],["2019-01-10",38.1882,38.4615,37.9082,38.3948,14259900.0],["2019-01-11",38.5548,38.8347,38.2748,38.6748,15801500.0],["2019-01-14",38.5481,38.7614,38.4481,38.6814,11342300.0],["2019-01-15",38.4881,38.8547,38.3815,38.7281,10058000.0],["2019-01-16",38.6148,38.6148,37.9949,38.0482,13411700.0],["2019-01-17",38.1015,38.2615,37.4683,37.8815,15223900.0],["2019-01-18",37.9415,38.3081,37.8882,38.0548,16802500.0],["2019-01-22",38.1482,38.2548,37.5949,37.9882,18284800.0],["2019-01-23",37.9815,38.5748,37.9482,38.5014,15109000.0],["2019-01-24",38.4015,38.4281,37.6616,38.0415,12494100.0],["2019-01-25",38.1148,38.3081,37.4816,37.5949,17800300.0],["2019-01-28",37.4083,37.4749,36.5284,36.7084,25955700.0],["2019-01-29",35.7418,36.1951,35.3085,35.5152,33789200.0],["2019-01-30",35.3952,36.0085,34.8486,35.9951,27260000.0],["2019-01-31",36.0285,36.7884,35.6818,36.7017,28585400.0],["2019-02-01",36.8017,36.8617,36.3084,36.3617,13778000.0],["2019-02-04",36.3951,36.4551,35.7751,36.0218,15818900.0],["2019-02-05",36.0618,36.2218,35.7352,36.0884,14124600.0],["2019-02-06",36.0685,36.2418,35.7818,35.8551,11391400.0],["2019-02-07",35.7352,35.8151,35.3419,35.7085,12436200.0],["2019-02-08",35.5685,35.9684,35.5285,35.9618,12011700.0],["2019-02-11",36.0818,36.2417,35.9018,36.0284,9802800.0],["2019-02-12",36.2951,36.5084,36.1218,36.2751,11227600.0],["2019-02-13",36.2284,36.5084,36.1818,36.3151,11884800.0],["2019-02-14",36.2484,36.3417,35.9618,36.0151,11190100.0],["2019-02-15",36.3151,36.7883,36.2084,36.7683,15719400.0],["2019-02-19",36.7017,37.1016,36.5417,36.955,12272700.0],["2019-02-20",36.9083,37.2683,36.8217,37.1683,11379000.0],["2019-02-21",37.0283,37.8082,36.9683,37.4283,14680500.0],["2019-02-22",37.6149,38.0815,37.5949,37.9415,12534300.0],["2019-02-25",37.9949,38.1748,37.6949,37.8482,15051200.0],["2019-02-26",37.8749,38.0548,37.6349,37.7549,12005600.0],["2019-02-27",37.6949,37.8149,37.5616,37.8082,8962800.0],["2019-02-28",37.8215,38.4015,37.8082,37.9415,15743000.0],["2019-03-01",38.0082,38.0948,37.5616,37.9682,10942700.0],["2019-03-04",38.0948,38.2282,37.1016,37.4883,13674400.0],["2019-03-05",37.3883,37.4416,37.0016,37.3816,15749500.0],["2019-03-06",37.4549,37.6082,36.9617,37.115,13935500.0],["2019-03-07",37.1683,37.5949,37.1416,37.5283,12644200.0],["2019-03-08",37.5682,37.7815,37.3283,37.6816,10617300.0],["2019-03-11",37.8349,38.4081,37.8282,38.3815,13627400.0],["2019-03-12",38.4148,38.7348,38.2348,38.2815,12813000.0],["2019-03-13",38.2415,38.4881,38.2215,38.4348,14168300.0],["2019-03-14",38.4681,38.7214,38.3348,38.6281,12148300.0],["2019-03-15",38.6881,39.0014,38.6148,38.9214,23715300.0],["2019-03-18",38.8414,38.8747,38.3681,38.7081,12168100.0],["2019-03-19",38.7281,38.7947,38.2015,38.3281,13462700.0],["2019-03-20",38.3348,38.7014,38.0682,38.4415,11902900.0],["2019-03-21",38.3815,38.9881,38.3748,38.8547,10920100.0],["2019-03-22",38.7681,39.9946,38.7481,39.8346,25125400.0],["2019-03-25",39.7479,40.1212,39.6813,40.0479,15463400.0],["2019-03-26",40.1946,40.4545,40.1146,40.4145,12316900.0],["2019-03-27",40.3679,40.7878,40.3145,40.5812,13290300.0],["2019-03-28",40.5812,40.5878,38.9547,39.3813,20547100.0],["2019-03-29",39.4613,39.508,38.8747,39.4147,17283900.0],["2019-04-01",39.588,39.6013,39.188,39.388,16331100.0],["2019-04-02",39.4746,39.4813,38.8881,39.0147,11408100.0],["2019-04-03",39.1814,39.3747,38.9347,39.2413,15491700.0],["2019-04-04",39.2213,39.3947,39.1747,39.3213,8776000.0],["2019-04-05",39.3413,39.3947,39.208,39.388,11497800.0],["2019-04-08",39.3413,39.4147,39.1414,39.4147,11680500.0],["2019-04-09",39.3089,39.4369,39.0867,39.3291,10414400.0],["2019-04-10",39.3291,39.5312,39.3022,39.4706,8782100.0],["2019-04-11",39.4975,39.5514,39.1944,39.4369,9219900.0],["2019-04-12",39.5648,39.5918,39.4099,39.5581,10847500.0],["2019-04-15",39.6726,39.6995,39.4571,39.5379,7741500.0],["2019-04-16",39.5918,39.7197,39.5042,39.5918,10239300.0],["2019-04-17",39.3291,39.3695,38.8173,38.9116,15498000.0],["2019-04-18",38.7298,39.1944,38.5749,39.0867,13189000.0],["2019-04-22",39.154,39.3897,38.9857,39.3089,11950400.0],["2019-04-23",38.8038,38.8712,37.9149,38.4873,23488700.0],["2019-04-24",38.6153,38.7702,38.2045,38.4402,13227100.0],["2019-04-25",38.2651,38.319,37.5445,37.6119,17425500.0],["2019-04-26",37.7533,38.2651,37.5984,38.1035,16329700.0],["2019-04-29",38.2179,38.5008,38.191,38.2786,13985000.0],["2019-04-30",38.3796,38.6894,38.2247,38.5143,15469000.0],["2019-05-01",38.5412,38.5883,38.0631,38.0631,11627400.0],["2019-05-02",38.2584,39.2146,38.1708,38.3796,14435400.0],["2019-05-03",38.4873,38.6287,38.2988,38.5479,9388200.0],["2019-05-06",38.2718,38.4469,38.2112,38.3257,10066100.0],["2019-05-07",38.1775,38.2651,37.9351,38.1371,12963800.0],["2019-05-08",38.1573,38.1843,37.8812,37.9688,12086700.0],["2019-05-09",37.7937,38.09,37.6657,38.0361,14834900.0],["2019-05-10",38.0429,38.4132,37.888,38.3257,10707100.0],["2019-05-13",38.1977,38.6153,38.1573,38.2179,13759000.0],["2019-05-14",38.2247,38.5143,38.0496,38.0833,12776200.0],["2019-05-15",38.0563,38.2785,37.8273,38.2583,10806300.0],["2019-05-16",38.3863,38.9251,38.2651,38.6422,11695100.0],["2019-05-17",38.4267,39.383,38.393,39.1203,14436700.0],["2019-05-20",39.8342,40.7703,39.0597,39.7399,20910600.0],["2019-05-21",39.8005,40.1575,39.5716,40.0699,14016300.0],["2019-05-22",39.7938,39.9824,39.7063,39.9016,11487100.0],["2019-05-23",39.7332,39.9218,39.4234,39.6456,11706700.0],["2019-05-24",39.7803,39.9756,39.511,39.9487,8755200.0],["2019-05-28",39.8746,40.3191,39.5042,39.5514,21860500.0],["2019-05-29",39.5109,39.686,38.9991,39.181,13418700.0],["2019-05-30",38.8038,38.8038,38.09,38.2718,17484900.0],["2019-05-31",37.1,37.3357,36.5411,36.6017,29916600.0],["2019-06-03",36.8239,38.0429,36.7431,37.9688,19518300.0],["2019-06-04",38.1169,38.3728,37.6657,37.861,15201200.0],["2019-06-05",38.0631,38.6422,38.0496,38.4065,11522900.0],["2019-06-06",38.393,38.9385,38.393,38.75,9906900.0],["2019-06-07",39.0597,39.154,38.4873,38.5479,11656600.0],["2019-06-10",38.6355,38.6355,37.6792,37.8139,14955400.0],["2019-06-11",38.0496,38.6557,37.8341,38.2718,15378600.0],["2019-06-12",38.3863,38.7702,38.3863,38.6287,11911000.0],["2019-06-13",38.723,38.8847,38.6355,38.8039,9218700.0],["2019-06-14",38.8443,39.4369,38.7365,39.2483,11826600.0],["2019-06-17",39.1675,39.282,38.5479,38.8106,11027000.0],["2019-06-18",38.9385,39.0598,38.4941,38.6085,12257500.0],["2019-06-19",38.6489,38.9587,38.5075,38.8106,10516400.0],["2019-06-20",38.9924,39.0261,38.3392,38.6153,15302800.0],["2019-06-21",38.4469,39.0059,38.4469,38.9049,22474300.0],["2019-06-24",39.0463,39.511,39.0126,39.2416,9141800.0],["2019-06-25",39.181,39.2348,38.9991,39.0598,10571700.0],["2019-06-26",39.1742,39.2079,38.3324,38.3796,15042100.0],["2019-06-27",38.4941,38.6355,38.2853,38.5547,9123300.0],["2019-06-28",38.5345,38.6759,38.2718,38.4739,14604000.0],["2019-07-01",38.6691,38.6691,38.1169,38.1573,15796800.0],["2019-07-02",38.3055,39.1608,38.2583,39.1473,14985700.0],["2019-07-03",39.1406,39.2281,38.8308,39.1473,8437800.0],["2019-07-05",39.1136,39.4032,38.9049,39.2685,6938500.0],["2019-07-08",39.0328,39.2618,38.9318,38.9857,12048200.0],["2019-07-09",38.7563,38.7836,38.2868,38.3889,16733700.0],["2019-07-10",38.5862,38.8652,38.5113,38.7904,10901500.0],["2019-07-11",38.9401,39.0558,38.5454,38.7359,10045700.0],["2019-07-12",38.8312,38.9741,38.6883,38.9197,9669500.0],["2019-07-15",38.9877,39.3348,38.9197,39.1851,11734300.0],["2019-07-16",39.2191,39.2871,39.0626,39.0694,10556000.0],["2019-07-17",39.1715,39.2667,38.8516,38.9401,7916700.0],["2019-07-18",38.9401,39.0081,38.6406,38.9333,7549200.0],["2019-07-19",39.049,39.1034,38.4977,38.5113,12240300.0],["2019-07-22",38.4909,38.5045,37.6607,37.7696,15255800.0],["2019-07-23",37.7355,37.8648,37.1299,37.756,14093500.0],["2019-07-24",37.8444,38.2732,37.7151,38.0894,11173900.0],["2019-07-25",38.2255,38.525,38.069,38.3548,11006100.0],["2019-07-26",38.4365,38.9469,38.1098,38.8448,12333100.0],["2019-07-29",38.8516,39.0898,38.6747,39.0422,10165700.0],["2019-07-30",39.0013,39.1987,38.4841,38.5386,13329300.0],["2019-07-31",38.4841,38.5998,37.3749,37.613,24396200.0],["2019-08-01",38.8652,38.9877,37.5858,37.6062,18677000.0],["2019-08-02",37.5041,38.314,37.2728,37.8308,17458800.0],["2019-08-05",37.6334,38.0418,37.3817,37.579,18941500.0],["2019-08-06",37.579,37.8036,37.0686,37.4633,18747900.0],["2019-08-07",37.2592,37.7832,37.0278,37.4905,11865500.0],["2019-08-08",37.6743,37.9941,37.4225,37.9873,11335900.0],["2019-08-09",37.8716,38.1507,37.7491,37.9601,8948000.0],["2019-08-12",38.0077,38.035,37.4769,37.8989,10635600.0],["2019-08-13",37.8648,38.4501,37.7832,38.3616,11016500.0],["2019-08-14",38.1371,38.4637,37.7628,37.9193,15041200.0],["2019-08-15",37.79,38.5045,37.7151,38.314,12124000.0],["2019-08-16",38.4297,38.5794,38.1575,38.5522,11923500.0],["2019-08-19",38.7699,39.1306,38.5794,38.7904,11011900.0],["2019-08-20",38.7223,38.7904,38.2732,38.2936,9892600.0],["2019-08-21",38.6406,38.6406,38.1847,38.5113,7637300.0],["2019-08-22",38.5522,38.7631,38.3344,38.6406,9272200.0],["2019-08-23",38.6475,38.7291,37.8512,38.0554,13203000.0],["2019-08-26",38.1166,38.6066,37.9873,38.593,9486900.0],["2019-08-27",39.1306,39.2395,38.9129,38.9129,16953900.0],["2019-08-28",38.9265,39.5526,38.8652,39.4369,15238900.0],["2019-08-29",39.6342,39.6818,39.0421,39.43,8538000.0],["2019-08-30",39.4641,39.7499,39.4028,39.5798,9962200.0],["2019-09-03",39.4028,39.6002,39.1919,39.4981,10470100.0],["2019-09-04",39.6342,39.8452,39.4437,39.5934,9232200.0],["2019-09-05",39.8656,39.8996,39.6002,39.8724,9232300.0],["2019-09-06",39.9405,40.2195,39.7907,40.1922,8920200.0],["2019-09-09",40.4849,40.5053,39.9064,39.92,12848700.0],["2019-09-10",40.3216,40.6959,40.0085,40.6346,13987000.0],["2019-09-11",40.7639,40.9545,40.5053,40.9204,12241500.0],["2019-09-12",40.9,41.2063,40.8183,41.1246,9491400.0],["2019-09-13",40.8864,41.1382,40.6482,40.8047,10719300.0],["2019-09-16",40.7843,40.8252,40.2807,40.4917,10950500.0],["2019-09-17",40.3692,40.7639,40.3692,40.7435,8801700.0],["2019-09-18",40.5665,40.8183,40.41,40.7843,8451900.0],["2019-09-19",40.8184,41.1042,40.6959,40.8184,7651700.0],["2019-09-20",41.0157,41.0906,40.8115,41.0293,21019900.0],["2019-09-23",40.9204,41.3015,40.7843,40.9749,8437000.0],["2019-09-24",41.2062,41.5125,41.111,41.179,12846300.0],["2019-09-25",41.2267,41.2811,40.9068,41.0157,8088100.0],["2019-09-26",40.9272,41.2879,40.8796,41.1314,7438800.0],["2019-09-27",41.2131,41.3083,40.8456,41.0361,7799000.0],["2019-09-30",41.1654,41.4444,41.0565,41.077,9709400.0],["2019-10-01",41.1042,41.1246,40.7027,40.7299,8381600.0],["2019-10-02",40.6278,40.6414,39.9609,40.0902,12011700.0],["2019-10-03",40.1514,40.2331,39.6955,40.1582,9769300.0],["2019-10-04",40.131,40.8183,40.1242,40.7639,9824900.0],["2019-10-07",40.7775,41.2335,40.7639,41.0021,13744600.0],["2019-10-08",40.9136,40.9613,40.3488,40.6414,13832800.0],["2019-10-09",40.8443,40.8786,40.5211,40.7205,10609200.0],["2019-10-10",40.748,41.2706,40.7067,41.1399,11832100.0],["2019-10-11",41.2568,41.5181,41.1812,41.2087,11349000.0],["2019-10-14",41.2087,41.2431,40.9543,40.9818,6876100.0],["2019-10-15",41.0368,41.7313,40.9818,41.635,11679200.0],["2019-10-16",41.3531,41.5387,41.2224,41.4562,9298100.0],["2019-10-17",41.415,41.5525,41.3669,41.5388,7323700.0],["2019-10-18",41.4975,42.1507,41.47,41.9788,12339700.0],["2019-10-21",41.9513,42.1026,41.7107,41.7725,10882300.0],["2019-10-22",42.1026,42.1026,41.6075,41.7863,9603600.0],["2019-10-23",41.6694,42.1645,41.635,41.8619,10375600.0],["2019-10-24",41.8619,41.9582,41.5388,41.6556,11143800.0],["2019-10-25",41.6694,41.8619,40.7136,41.5112,15036400.0],["2019-10-28",41.5663,41.7107,41.2843,41.3806,14621400.0],["2019-10-29",41.3325,41.4769,41.305,41.3875,10619900.0],["2019-10-30",41.5731,41.9926,41.5387,41.8207,12136500.0],["2019-10-31",41.8069,41.8207,41.3256,41.58,12226600.0],["2019-11-01",42.1438,42.1782,41.3668,41.5112,9629100.0],["2019-11-04",41.0368,41.6763,40.9474,41.1674,10133300.0],["2019-11-05",41.0505,41.1674,40.8099,40.913,10645400.0],["2019-11-06",41.0505,41.3462,41.0024,41.3462,9287600.0],["2019-11-07",41.4356,41.6556,41.2293,41.6213,14604400.0],["2019-11-08",41.2912,41.3668,40.5417,40.8099,17644600.0],["2019-11-11",40.7755,41.0437,40.7136,40.9886,7754000.0],["2019-11-12",41.1949,41.2156,40.6655,40.7892,7709400.0],["2019-11-13",40.6723,40.9268,40.4317,40.8511,10255600.0],["2019-11-14",40.5211,40.803,40.4592,40.803,9530200.0],["2019-11-15",40.8993,40.9336,40.6105,40.9199,11758800.0],["2019-11-18",40.8855,40.8855,40.6036,40.8718,10165100.0],["2019-11-19",40.8649,41.0849,40.7617,40.913,10492700.0],["2019-11-20",40.9061,41.023,40.6311,40.8993,12362100.0],["2019-11-21",40.9886,41.0437,40.7549,40.9886,8056000.0],["2019-11-22",41.023,41.2774,41.023,41.0849,10741300.0],["2019-11-25",41.1399,41.1537,40.7205,40.8305,10644500.0],["2019-11-26",40.9474,41.1949,40.6586,41.1812,11936900.0],["2019-11-27",41.2637,41.4425,41.25,41.3256,8795300.0],["2019-11-29",41.3668,41.6213,41.3668,41.4219,6791400.0],["2019-12-02",41.3943,41.415,41.0024,41.2293,9142000.0],["2019-12-03",41.2499,41.3943,40.968,41.3531,10289400.0],["2019-12-04",41.2706,41.69,41.1537,41.6213,8237500.0],["2019-12-05",41.69,41.8894,41.4769,41.8207,9812500.0],["2019-12-06",41.9444,42.137,41.8825,42.0751,9296900.0],["2019-12-09",41.9307,42.0201,41.855,41.9513,9370200.0],["2019-12-10",42.0476,42.1026,41.8,42.1026,8290900.0],["2019-12-11",42.192,42.2332,41.9376,41.9995,9657500.0],["2019-12-12",42.0132,42.3776,42.0132,42.0613,8571600.0],["2019-12-13",42.027,42.0751,41.4287,41.8138,10585900.0],["2019-12-16",41.7588,42.1301,41.745,42.1026,11493000.0],["2019-12-17",42.2195,42.4326,42.1851,42.2814,13648700.0],["2019-12-18",42.2951,42.4258,41.8207,41.8482,17292600.0],["2019-12-19",41.8757,42.0338,41.7313,41.8069,11901600.0],["2019-12-20",42.2607,42.7833,42.0407,42.6802,42977900.0],["2019-12-23",42.6389,42.7352,42.1645,42.2195,9477500.0],["2019-12-24",42.2607,42.2607,41.9582,42.137,6640100.0],["2019-12-26",42.137,42.1988,42.0201,42.1438,8117800.0],["2019-12-27",42.2126,42.3708,42.1163,42.3089,8166800.0],["2019-12-30",42.3914,42.4189,42.0063,42.0888,6765400.0],["2019-12-31",42.0888,42.2195,41.9032,42.2195,8466700.0],["2020-01-02",42.2057,42.2539,41.8138,41.9788,11447900.0],["2020-01-03",41.6625,41.8,41.305,41.5319,13263200.0],["2020-01-06",41.3325,41.6625,41.3118,41.4425,15094500.0],["2020-01-07",41.3256,41.3806,40.968,40.9818,14293100.0],["2020-01-08",41.0299,41.3256,41.0024,41.0574,15926500.0],["2020-01-09",40.915,41.2693,40.8525,40.8872,20134600.0],["2020-01-10",41.0053,41.1999,40.8803,40.9845,11786700.0],["2020-01-13",41.0053,41.2485,40.8386,41.0956,14158400.0],["2020-01-14",40.9914,41.0817,40.8247,41.0192,12697100.0],["2020-01-15",41.1651,41.2832,40.9011,41.0609,10291300.0],["2020-01-16",41.2554,41.582,41.1443,41.4569,10689600.0],["2020-01-17",41.4708,41.7904,41.4361,41.7765,15615700.0],["2020-01-21",41.8251,42.0127,41.7557,41.9085,12857600.0],["2020-01-22",41.9988,42.2559,41.8807,42.0197,8847100.0],["2020-01-23",41.9502,42.0544,41.6862,42.0405,11109000.0],["2020-01-24",42.0336,42.1447,41.7626,41.8807,10182800.0],["2020-01-27",41.575,41.9363,41.4222,41.6236,11482300.0],["2020-01-28",41.6723,42.3809,41.5959,42.1725,15367500.0],["2020-01-29",42.2767,42.3254,41.2971,41.3596,13408900.0],["2020-01-30",40.783,41.2624,40.5329,41.2415,16719600.0],["2020-01-31",41.2276,41.7209,41.0678,41.2971,14283600.0],["2020-02-03",41.4152,41.4639,40.3036,40.3314,15566400.0],["2020-02-04",40.3453,40.6927,40.0535,40.4981,13924600.0],["2020-02-05",40.6649,41.1234,40.5884,41.0817,10271900.0],["2020-02-06",41.1304,41.4569,41.0331,41.2971,10283700.0],["2020-02-07",41.45,41.7904,41.3666,41.6445,9418100.0],["2020-02-10",41.6375,41.8529,41.5264,41.8529,8270200.0],["2020-02-11",41.8182,41.9293,40.4773,40.776,22488200.0],["2020-02-12",40.6996,40.8941,40.38,40.4564,20938000.0],["2020-02-13",40.5537,40.8733,40.2619,40.7482,19460100.0],["2020-02-14",40.783,40.8594,40.4912,40.651,9138900.0],["2020-02-18",40.8247,40.8247,40.1646,40.2341,12427300.0],["2020-02-19",40.387,40.6996,40.1299,40.4495,13642800.0],["2020-02-20",40.3592,40.5468,40.255,40.3592,16748600.0],["2020-02-21",40.2341,40.4703,40.1577,40.4356,15704300.0],["2020-02-24",40.4148,40.776,40.2828,40.2897,18520900.0],["2020-02-25",40.3244,40.5746,39.5046,39.6852,19384900.0],["2020-02-26",39.8659,40.2063,39.5324,39.6991,16803600.0],["2020-02-27",39.449,39.8659,38.2332,38.254,25907200.0],["2020-02-28",37.3369,37.6426,36.2531,37.6287,45828300.0],["2020-03-02",38.3235,39.9771,38.129,39.8242,30736200.0],["2020-03-03",39.7478,40.3314,38.3652,38.6987,27500200.0],["2020-03-04",39.3309,40.4703,38.9835,40.38,17626400.0],["2020-03-05",39.5116,39.9632,39.2475,39.713,21249900.0],["2020-03-06",38.4138,39.7478,38.2818,39.5116,22510800.0],["2020-03-09",37.7746,40.0048,37.5245,38.789,31862200.0],["2020-03-10",38.9557,39.5254,37.462,39.2684,34330900.0],["2020-03-11",38.4624,38.5806,37.6496,38.0942,21147400.0],["2020-03-12",36.0933,37.5176,35.2596,35.5722,45610600.0],["2020-03-13",36.8228,37.7746,35.7459,37.6357,45744000.0],["2020-03-16",35.3638,36.9617,34.0576,35.4263,36990400.0],["2020-03-17",35.7806,38.5458,35.7737,37.7329,33898000.0],["2020-03-18",37.5106,38.8585,35.3499,37.7399,38417400.0],["2020-03-19",37.3508,38.1567,36.6699,37.2535,33024900.0],["2020-03-20",36.6283,36.8506,35.2318,35.9891,46013800.0],["2020-03-23",35.1623,37.0104,34.134,34.9539,39225100.0],["2020-03-24",36.1002,36.1002,34.1688,34.7315,40626900.0],["2020-03-25",34.2938,36.0655,33.9326,34.6968,38551300.0],["2020-03-26",34.4536,37.4481,34.398,37.198,32610900.0],["2020-03-27",36.2322,37.4064,35.8084,36.663,25363600.0],["2020-03-30",37.1632,38.2332,36.7811,38.0525,20660200.0],["2020-03-31",37.5662,37.8927,37.2049,37.33,21251800.0],["2020-04-01",36.4754,37.1354,36.2392,36.7672,18672600.0],["2020-04-02",37.2119,38.5597,36.8853,38.386,20159400.0],["2020-04-03",38.2123,38.3791,37.7121,38.0039,17612500.0],["2020-04-06",38.7473,39.5602,38.1984,39.3934,20284400.0],["2020-04-07",39.6297,40.2133,39.192,39.588,21786000.0],["2020-04-08",39.7825,40.3105,39.3379,40.1577,18234200.0],["2020-04-09",39.9646,40.8002,39.9435,40.3368,19689500.0],["2020-04-13",40.3016,40.4491,39.5783,39.796,12977700.0],["2020-04-14",40.2455,41.0109,39.9997,40.8283,16765600.0],["2020-04-15",40.421,40.737,39.8241,39.9786,18372800.0],["2020-04-16",40.2314,40.73,39.9224,40.4913,17825800.0],["2020-04-17",40.7721,41.2075,40.5474,41.053,15054300.0],["2020-04-20",40.8002,41.3691,40.7019,40.8213,14002200.0],["2020-04-21",40.3016,40.7581,39.8311,39.9014,14234500.0],["2020-04-22",40.3157,41.1303,40.1893,40.723,12701100.0],["2020-04-23",40.8143,41.1935,40.3578,40.4421,15684400.0],["2020-04-24",40.4772,40.723,39.9084,40.6809,15371500.0],["2020-04-27",40.6809,40.9337,40.1682,40.5966,16050100.0],["2020-04-28",40.6036,40.9969,40.4632,40.6106,13392600.0],["2020-04-29",40.9969,41.1514,40.5194,40.8143,17818100.0],["2020-04-30",40.6106,40.7019,40.1752,40.3438,17532400.0],["2020-05-01",40.5615,40.5825,39.6977,39.9084,13857400.0],["2020-05-04",39.9224,40.0488,39.1851,39.4941,11833600.0],["2020-05-05",39.3255,39.9856,39.3255,39.6837,10902400.0],["2020-05-06",39.5783,39.789,39.0025,39.0727,12460400.0],["2020-05-07",39.3957,39.4309,38.7497,39.0306,14083100.0],["2020-05-08",39.48,40.0488,39.3466,40.0278,11097900.0],["2020-05-11",39.9365,39.9646,39.4941,39.6064,12636800.0],["2020-05-12",39.8522,39.8522,38.9393,38.9463,13117700.0],["2020-05-13",38.7357,39.0095,38.3143,38.518,20604500.0],["2020-05-14",38.2722,38.5741,37.8157,38.5601,15859200.0],["2020-05-15",38.3635,38.4548,38.0685,38.4196,10174000.0],["2020-05-18",39.0797,39.466,38.6514,39.1289,15735900.0],["2020-05-19",38.9253,39.0095,38.1458,38.1879,18467100.0],["2020-05-20",38.3003,38.5531,37.9562,38.1036,21405400.0],["2020-05-21",38.223,38.3705,37.8227,37.9,18201000.0],["2020-05-22",37.893,38.1247,37.6893,37.9913,19960000.0],["2020-05-26",38.5531,38.7988,38.0474,38.1317,20830500.0],["2020-05-27",38.3494,38.7778,38.223,38.7216,17063800.0],["2020-05-28",39.0306,39.1781,38.7356,39.1289,15427900.0],["2020-05-29",38.855,40.5825,38.546,40.2946,34227800.0],["2020-06-01",39.8171,39.9576,39.15,39.171,18156100.0],["2020-06-02",39.1991,39.6486,39.0025,39.6064,17300400.0],["2020-06-03",39.6907,40.0137,39.5362,39.9084,16086700.0],["2020-06-04",39.8452,40.2876,39.6837,40.1823,16147300.0],["2020-06-05",40.5545,40.8143,40.084,40.5474,17105600.0],["2020-06-08",40.4842,40.8705,40.2174,40.7932,14963000.0],["2020-06-09",40.5545,40.8213,40.2876,40.6317,14530800.0],["2020-06-10",40.6598,40.8915,40.5193,40.7651,13649100.0],["2020-06-11",40.3649,40.6879,39.6064,39.6415,23412500.0],["2020-06-12",39.7679,39.8943,39.1781,39.6977,17129000.0],["2020-06-15",39.1359,39.7047,38.8199,39.4309,14826800.0],["2020-06-16",39.9084,40.2525,39.4941,39.9716,15021300.0],["2020-06-17",40.1261,40.1472,39.6837,39.782,10652100.0],["2020-06-18",39.6766,39.9997,39.5854,39.9505,9019500.0],["2020-06-19",40.2736,40.3578,39.3255,39.4379,28868200.0],["2020-06-22",39.2623,39.5081,39.0517,39.0868,12333900.0],["2020-06-23",39.15,39.2202,38.5601,38.5812,20716400.0],["2020-06-24",38.3003,38.3143,37.5418,37.8719,24794600.0],["2020-06-25",37.8578,38.1949,37.4576,38.1177,17122500.0],["2020-06-26",37.9491,37.9632,37.1135,37.3312,30211900.0],["2020-06-29",37.4365,38.4196,37.4365,38.4056,15930300.0],["2020-06-30",38.5671,38.8269,38.1739,38.7146,17414800.0],["2020-07-01",38.6865,38.855,38.3283,38.3915,12831600.0],["2020-07-02",38.6584,38.9112,38.4407,38.4758,15814500.0],["2020-07-06",38.8691,38.9253,38.5601,38.7918,11231100.0],["2020-07-07",38.5671,38.855,38.4828,38.6514,13319700.0],["2020-07-08",38.7005,38.9323,38.4969,38.8901,15320800.0],["2020-07-09",38.8085,38.8085,38.1694,38.3043,17618400.0],["2020-07-10",38.2333,38.7588,38.2333,38.6949,15652200.0],["2020-07-13",38.8795,38.8937,38.4463,38.6665,15285100.0],["2020-07-14",38.6523,39.5186,38.5386,39.3695,15683600.0],["2020-07-15",39.4902,39.5683,39.0712,39.0996,13903600.0],["2020-07-16",38.9647,39.6464,38.8866,39.6109,13477400.0],["2020-07-17",39.7672,40.1932,39.689,39.9802,13506300.0],["2020-07-20",39.966,39.966,39.5257,39.6748,10572900.0],["2020-07-21",39.6535,40.1222,39.6251,39.6535,12619700.0],["2020-07-22",39.6535,39.7316,39.3198,39.5896,11223500.0],["2020-07-23",39.6322,39.8311,39.3411,39.6606,16718700.0],["2020-07-24",40.0157,40.8821,39.8666,40.3708,17981700.0],["2020-07-27",40.4773,40.7116,40.1293,40.385,12306700.0],["2020-07-28",40.5128,40.9744,40.456,40.8181,13454700.0],["2020-07-29",40.74,40.9673,40.5909,40.7968,9341800.0],["2020-07-30",40.6264,40.8039,40.5767,40.6903,12635800.0],["2020-07-31",40.3708,40.8324,40.2287,40.8181,16202900.0],["2020-08-03",41.0951,41.0951,40.5625,40.6477,13493400.0],["2020-08-04",40.6193,41.2868,40.6051,41.1235,11601000.0],["2020-08-05",41.301,41.3223,40.7684,40.8607,9809300.0],["2020-08-06",40.8323,41.1519,40.7968,41.0667,10369900.0],["2020-08-07",41.0596,41.578,40.9389,41.5638,12783900.0],["2020-08-10",41.649,42.004,41.5212,41.8904,12114500.0],["2020-08-11",42.1106,42.3307,41.3649,41.5496,12833100.0],["2020-08-12",41.6135,41.8762,41.5567,41.6135,10802100.0],["2020-08-13",41.4004,41.6135,41.3223,41.5567,7428600.0],["2020-08-14",41.5283,41.8549,41.3649,41.7484,8715900.0],["2020-08-17",41.7058,41.8478,41.578,41.7413,8371900.0],["2020-08-18",41.7981,42.2313,41.7413,42.0254,10130600.0],["2020-08-19",42.1532,42.21,41.8478,41.933,10816300.0],["2020-08-20",41.6135,41.9614,41.6064,41.8691,8061500.0],["2020-08-21",41.8975,41.9259,41.5709,41.8904,11059300.0],["2020-08-24",41.9685,42.3307,41.8975,42.3023,10931500.0],["2020-08-25",42.3946,42.4301,42.0254,42.1958,11316800.0],["2020-08-26",42.1106,42.2526,41.8265,42.2242,15096400.0],["2020-08-27",42.3236,42.4585,42.1887,42.2029,11405300.0],["2020-08-28",42.1887,42.1887,41.7697,42.0822,11873900.0],["2020-08-31",41.9259,42.21,41.9117,42.0893,14555500.0],["2020-09-01",41.9828,42.1106,41.7413,42.0112,13358400.0],["2020-09-02",42.0041,43.1332,41.8975,42.984,21711900.0],["2020-09-03",43.1971,43.5166,42.7071,43.0409,23126800.0],["2020-09-04",42.9485,43.6729,42.6503,42.9485,22250100.0],["2020-09-08",43.1758,43.1758,42.3378,42.5793,18469700.0],["2020-09-09",42.6929,43.1403,42.5864,42.6361,15896200.0],["2020-09-10",42.771,42.7852,42.1887,42.2739,15811200.0],["2020-09-11",42.3094,42.5793,42.1532,42.4585,13924800.0],["2020-09-14",42.6219,43.1616,42.6077,42.8349,11932500.0],["2020-09-15",42.6858,43.3888,42.6787,43.0337,9444300.0],["2020-09-16",42.984,43.2681,42.8349,42.8704,12699000.0],["2020-09-17",43.0337,43.3107,42.6787,43.0266,14996200.0],["2020-09-18",42.7355,43.2752,42.7142,42.8562,22584500.0],["2020-09-21",42.6077,42.6645,41.9117,42.3307,15871400.0],["2020-09-22",42.4159,42.8704,42.2668,42.4798,12198900.0],["2020-09-23",42.4869,42.7071,41.791,41.8336,15416200.0],["2020-09-24",41.8975,42.2952,41.649,42.0325,10875300.0],["2020-09-25",41.791,42.2171,41.7626,42.1745,10676300.0],["2020-09-28",42.2952,42.4656,42.0254,42.1532,11910500.0],["2020-09-29",42.0964,42.2455,41.9685,42.068,10005900.0],["2020-09-30",42.2242,42.4017,41.933,42.2455,16348400.0],["2020-10-01",42.1816,42.3236,41.9188,42.2171,14547100.0],["2020-10-02",42.1035,42.2881,41.9756,42.068,10741800.0],["2020-10-05",42.3449,42.494,42.0822,42.3662,10457400.0],["2020-10-06",42.4372,42.5864,42.1319,42.2242,12524900.0],["2020-10-07",42.3378,42.4514,42.0396,42.3307,13674700.0],["2020-10-08",42.4297,42.8675,42.3221,42.48,14266400.0],["2020-10-09",42.5231,42.7312,42.401,42.5805,9846200.0],["2020-10-12",42.5805,42.8317,42.4513,42.7384,20211200.0],["2020-10-13",42.846,42.8604,42.236,42.602,22109600.0],["2020-10-14",42.6738,42.7168,41.9058,41.9345,16591900.0],["2020-10-15",41.7049,41.8269,41.425,41.7408,13644500.0],["2020-10-16",41.6834,41.9346,41.6331,41.6618,13364200.0],["2020-10-19",41.7336,41.8341,40.9657,41.1236,16075100.0],["2020-10-20",41.2958,41.3891,40.736,41.0877,18696200.0],["2020-10-21",40.9872,41.4178,40.6858,40.7288,21498300.0],["2020-10-22",40.858,41.3819,40.5566,41.1451,16636100.0],["2020-10-23",41.4465,41.6044,41.2384,41.5972,12879600.0],["2020-10-26",41.2815,41.5183,40.8867,41.4896,15196800.0],["2020-10-27",41.4106,41.5183,41.1307,41.181,12253000.0],["2020-10-28",40.8508,41.1594,40.2767,40.4131,18720200.0],["2020-10-29",40.3054,41.1307,40.2049,40.736,19146100.0],["2020-10-30",40.6212,40.9585,40.4561,40.9011,17632800.0],["2020-11-02",41.3891,41.7767,40.9083,41.4106,16086400.0],["2020-11-03",41.4896,41.8987,41.2743,41.4465,10693500.0],["2020-11-04",41.0446,41.5183,40.6068,41.0661,20785700.0],["2020-11-05",41.6331,42.3221,41.4824,41.7336,20156400.0],["2020-11-06",41.6834,42.1642,41.6331,42.0063,11986200.0],["2020-11-09",43.09,43.4776,42.7097,42.9465,24265900.0],["2020-11-10",43.2623,44.0733,43.2049,43.8508,22051800.0],["2020-11-11",43.9871,44.0302,43.3986,43.779,12196900.0],["2020-11-12",43.7144,43.7862,43.3053,43.6283,13293300.0],["2020-11-13",43.5135,43.9154,43.334,43.8221,10652800.0],["2020-11-16",43.6426,44.1091,43.5637,43.7001,14289400.0],["2020-11-17",43.4632,43.7934,43.3197,43.5996,11698200.0],["2020-11-18",43.8723,43.8867,43.2766,43.291,11698800.0],["2020-11-19",43.3484,43.3771,42.9896,43.212,12663000.0],["2020-11-20",43.212,43.2981,43.0254,43.09,14225400.0],["2020-11-23",43.0685,43.3412,43.0613,43.2264,11601400.0],["2020-11-24",43.4919,43.6355,43.3197,43.5206,15481400.0],["2020-11-25",43.5422,43.5924,43.2982,43.3556,10604300.0],["2020-11-27",43.4345,43.5924,43.3556,43.4776,5763700.0],["2020-11-30",43.291,43.4919,43.1977,43.3556,21839100.0],["2020-12-01",43.3699,43.7216,43.2623,43.4776,14282600.0],["2020-12-02",44.0661,44.4608,43.7862,44.0374,14169900.0],["2020-12-03",43.858,44.3747,43.8077,44.3101,11937200.0],["2020-12-04",44.1737,44.3532,43.9728,44.1737,10495800.0],["2020-12-07",44.1522,44.2814,43.9082,44.0302,12537500.0],["2020-12-08",43.9082,44.2814,43.6929,44.102,13421100.0],["2020-12-09",44.102,44.3675,43.8436,44.1091,14949500.0],["2020-12-10",43.9656,44.0302,43.2982,43.4273,15464400.0],["2020-12-11",43.1187,43.4417,43.0398,43.3125,13673000.0],["2020-12-14",43.4991,43.8221,42.8963,43.047,15706500.0],["2020-12-15",43.1116,43.5924,43.0398,43.456,15876000.0],["2020-12-16",43.2049,43.3843,42.8245,42.9967,17165900.0],["2020-12-17",43.047,43.169,42.7814,43.0685,12095500.0],["2020-12-18",43.0613,43.6211,42.9106,43.3915,31909400.0],["2020-12-21",43.1044,43.1546,42.5446,42.6953,18567500.0],["2020-12-22",42.5733,42.6451,42.2432,42.3365,12951500.0],["2020-12-23",42.4872,42.5446,42.2647,42.3149,14012100.0],["2020-12-24",42.3436,42.3939,42.0996,42.2288,7751100.0],["2020-12-28",42.4585,42.4728,42.0924,42.3293,15355600.0],["2020-12-29",42.3652,42.5159,42.0853,42.2073,15686100.0],["2020-12-30",42.2216,42.3006,41.669,41.7264,18259800.0],["2020-12-31",41.669,42.2001,41.6403,42.1642,12906300.0],["2021-01-04",42.3149,42.4513,41.9417,42.236,19129800.0],["2021-01-05",42.2432,42.4082,41.9561,42.0422,16220000.0],["2021-01-06",42.2073,42.7312,42.0135,42.5518,22678500.0],["2021-01-07",42.2674,42.6228,42.1296,42.456,19079900.0],["2021-01-08",42.2384,42.3327,41.6146,41.9265,28411600.0],["2021-01-11",41.8902,42.1078,41.5566,41.6799,15688000.0],["2021-01-12",41.542,41.6726,41.1213,41.5348,22699300.0],["2021-01-13",41.5058,41.5275,41.2591,41.3897,16985400.0],["2021-01-14",41.2664,41.6581,41.0996,41.3752,18341100.0],["2021-01-15",41.1866,41.7089,41.1358,41.6218,15785300.0],["2021-01-19",41.6653,41.7669,41.3317,41.3825,18821300.0],["2021-01-20",41.3534,41.6291,41.0996,41.5348,19923100.0],["2021-01-21",41.484,41.7161,41.3825,41.542,13601500.0],["2021-01-22",41.4695,41.8467,41.1721,41.6871,16364500.0],["2021-01-25",41.6871,42.5213,41.4768,42.3762,22444300.0],["2021-01-26",41.3389,41.5493,40.9182,41.0343,37892700.0],["2021-01-27",41.0851,41.3172,39.939,39.9897,37239000.0],["2021-01-28",39.8954,40.8602,39.8954,40.1638,24000800.0],["2021-01-29",39.8955,40.0913,39.5183,39.7141,26231200.0],["2021-02-01",40.0913,40.0913,39.3297,39.3732,20541100.0],["2021-02-02",39.482,40.0188,39.2934,39.5328,18974500.0],["2021-02-03",39.3949,39.8229,39.3514,39.7431,13909300.0],["2021-02-04",39.7214,40.1638,39.598,39.997,14761700.0],["2021-02-05",40.0405,40.3887,40.0188,40.1276,12069500.0],["2021-02-08",40.1638,40.2436,39.7431,39.9317,17887700.0],["2021-02-09",39.91,40.1131,39.6633,39.8954,19605600.0],["2021-02-10",40.055,40.2146,39.8374,39.8664,16232800.0],["2021-02-11",39.91,39.939,39.5183,39.6053,17398800.0],["2021-02-12",39.4747,39.6633,39.3006,39.3152,18357300.0],["2021-02-16",39.2499,39.4022,39.0468,39.2789,22095700.0],["2021-02-17",40.6208,41.5275,40.3524,41.3389,40531300.0],["2021-02-18",41.3027,41.7887,41.0053,41.3317,20759900.0],["2021-02-19",41.5856,41.6364,40.8747,40.9472,18689400.0],["2021-02-22",41.0053,41.2301,40.7296,40.9472,17854900.0],["2021-02-23",41.2084,41.7306,40.8312,41.368,21062000.0],["2021-02-24",41.4042,41.6508,41.1068,41.4332,17136900.0],["2021-02-25",40.7079,41.2446,40.4322,40.9835,24165300.0],["2021-02-26",40.9617,41.0633,40.1058,40.1131,23935200.0],["2021-03-01",40.2509,40.5846,40.0986,40.1566,20550400.0],["2021-03-02",40.1203,40.2726,39.8374,39.8809,17184600.0],["2021-03-03",39.5763,40.5991,39.4602,40.1711,22838700.0],["2021-03-04",40.2944,40.3452,39.5545,39.7504,23692000.0],["2021-03-05",39.8592,40.7659,39.8374,40.6208,23598100.0],["2021-03-08",40.5845,41.5638,40.4902,41.1939,23648800.0],["2021-03-09",41.2736,41.4187,40.7441,40.7659,20956400.0],["2021-03-10",41.1213,41.5566,40.512,41.4042,18848600.0],["2021-03-11",41.3534,41.484,40.2364,40.2654,30312900.0],["2021-03-12",40.425,40.7441,40.3379,40.3524,22002400.0],["2021-03-15",40.483,40.5773,39.968,40.3597,18970600.0],["2021-03-16",40.4032,40.5628,40.2146,40.3597,19044700.0],["2021-03-17",40.454,40.7079,40.1058,40.4395,17867000.0],["2021-03-18",40.4395,40.8892,40.3742,40.8457,19970700.0],["2021-03-19",40.9327,40.998,40.5846,40.7949,39055000.0],["2021-03-22",40.5265,41.1068,40.454,41.0488,20656600.0],["2021-03-23",40.9255,41.6509,40.8965,41.2809,20084100.0],["2021-03-24",41.1576,41.6581,41.0778,41.3535,14819800.0],["2021-03-25",41.3825,41.7379,41.1286,41.6218,18047400.0],["2021-03-26",41.6581,42.2529,41.6218,42.2021,19632700.0],["2021-03-29",42.1368,42.7824,42.0353,42.6736,18577300.0],["2021-03-30",42.7026,42.7752,42.2384,42.4995,13239700.0],["2021-03-31",42.3617,42.4488,42.1151,42.1804,19531700.0],["2021-04-01",42.0861,42.3545,41.883,42.2892,12885100.0],["2021-04-05",42.456,42.8912,42.4052,42.7026,14326300.0],["2021-04-06",42.6591,42.8767,42.5648,42.8767,12198300.0],["2021-04-07",42.8912,43.1306,42.6446,42.7969,13218400.0],["2021-04-08",42.5535,42.6195,42.1796,42.2309,16472400.0],["2021-04-09",42.2309,42.3776,41.9743,42.1503,13872000.0],["2021-04-12",42.2749,42.4435,42.1063,42.1869,19564600.0],["2021-04-13",42.0623,42.3482,41.9083,42.2456,15489100.0],["2021-04-14",42.1576,42.6195,42.0036,42.3042,13890100.0],["2021-04-15",42.2016,42.4582,42.1869,42.3042,13338400.0],["2021-04-16",42.5755,42.8761,42.3776,42.7295,19866200.0],["2021-04-19",42.8908,43.0447,42.5902,42.8101,11955400.0],["2021-04-20",42.6122,42.9201,42.5022,42.8101,16673600.0],["2021-04-21",42.8175,43.1401,42.5609,42.6268,18310100.0],["2021-04-22",42.4802,42.5902,41.8937,41.9963,20921900.0],["2021-04-23",41.8863,42.1356,41.6297,42.011,18099400.0],["2021-04-26",42.055,42.077,41.681,41.747,15073600.0],["2021-04-27",41.4831,41.5857,41.2045,41.2925,21858600.0],["2021-04-28",41.3291,41.5417,41.3071,41.3731,12862500.0],["2021-04-29",41.4611,42.1723,41.4464,42.0256,18169200.0],["2021-04-30",42.0476,42.4215,41.7617,42.3702,16861500.0],["2021-05-03",42.6928,42.7661,42.4289,42.4655,17559100.0],["2021-05-04",42.5095,43.0008,42.4875,42.9641,22067700.0],["2021-05-05",42.9861,43.3014,42.9274,43.0301,17882200.0],["2021-05-06",43.1914,43.5286,43.0301,43.47,14593100.0],["2021-05-07",43.1107,43.3087,42.9641,43.0521,15678600.0],["2021-05-10",43.316,43.8806,43.272,43.6386,22563000.0],["2021-05-11",43.8366,43.8366,42.7368,42.9201,17971900.0],["2021-05-12",42.7075,43.184,42.6342,42.8248,14718600.0],["2021-05-13",42.5242,43.3967,42.4949,43.1181,13305100.0],["2021-05-14",43.2647,43.448,43.0154,43.0301,13770000.0],["2021-05-17",43.1767,43.3087,42.4289,42.4802,22387000.0],["2021-05-18",42.1576,42.1576,41.5271,41.923,26579000.0],["2021-05-19",41.4391,41.747,41.3145,41.7324,20213500.0],["2021-05-20",41.725,41.9743,41.6077,41.6371,20768900.0],["2021-05-21",41.835,42.011,41.6004,41.725,15474400.0],["2021-05-24",41.857,42.011,41.6297,41.7764,12970700.0],["2021-05-25",41.791,41.813,41.2705,41.4098,15935100.0],["2021-05-26",41.4024,41.4684,41.2558,41.3218,14045200.0],["2021-05-27",41.2925,41.4611,41.0725,41.2705,30754300.0],["2021-05-28",41.3145,41.5271,41.2705,41.4171,14027800.0],["2021-06-01",41.6077,41.6884,41.2338,41.3365,14922800.0],["2021-06-02",41.2851,41.6737,41.1825,41.5344,13681100.0],["2021-06-03",41.5711,41.9523,41.4831,41.7764,14212500.0],["2021-06-04",41.7324,42.0623,41.7177,42.011,11868100.0],["2021-06-07",41.9597,42.033,41.8423,41.9377,11144100.0],["2021-06-08",41.967,41.9743,41.6371,41.901,15858400.0],["2021-06-09",41.901,42.1796,41.7984,41.8277,14705100.0],["2021-06-10",42.033,42.2383,41.9523,42.0403,12013600.0],["2021-06-11",42.1503,42.1943,41.7983,42.033,12929000.0],["2021-06-14",41.9303,41.989,41.681,41.923,11907600.0],["2021-06-15",41.923,42.121,41.9083,42.0036,12602700.0],["2021-06-16",42.0623,42.077,41.5197,41.5271,15678400.0],["2021-06-17",41.5344,41.7324,41.4244,41.4464,14761100.0],["2021-06-18",41.2851,41.2851,40.7426,40.9259,38210500.0],["2021-06-21",41.1092,41.4171,41.0432,41.3438,13628200.0],["2021-06-22",41.5637,41.6297,41.2631,41.3291,13866600.0],["2021-06-23",41.3878,41.6077,41.0945,41.1092,16524500.0],["2021-06-24",41.1752,41.3584,41.1018,41.3291,15386200.0],["2021-06-25",41.2558,41.4391,41.1971,41.3365,14540300.0],["2021-06-28",41.3364,41.4244,41.1825,41.1898,13754900.0],["2021-06-29",41.2045,41.3291,40.9259,40.9405,15313000.0],["2021-06-30",40.8819,41.1605,40.8819,41.0798,14559700.0],["2021-07-01",41.1898,41.3731,41.0725,41.2705,11672200.0],["2021-07-02",41.3364,41.4757,41.2485,41.3804,11387100.0],["2021-07-06",41.4098,41.4318,41.0578,41.3585,13815900.0],["2021-07-07",41.3145,41.4831,41.2118,41.4464,14393300.0],["2021-07-08",41.3337,41.5043,41.1855,41.2818,18384000.0],["2021-07-09",41.2967,41.6896,41.2374,41.571,13757000.0],["2021-07-12",41.5117,41.786,41.4301,41.6303,13451500.0],["2021-07-13",41.7193,41.875,41.5191,41.5858,12511900.0],["2021-07-14",41.5858,41.8379,41.5413,41.7563,14821700.0],["2021-07-15",41.7563,41.9639,41.697,41.9269,12813900.0],["2021-07-16",42.0233,42.1048,41.8231,41.8601,11637900.0],["2021-07-19",41.6451,41.8453,41.0075,41.4005,21958500.0],["2021-07-20",41.482,42.09,41.178,41.2077,20258900.0],["2021-07-21",41.9195,42.1493,41.4598,41.482,25264100.0],["2021-07-22",41.6303,41.7267,41.2374,41.482,16231400.0],["2021-07-23",41.393,41.5413,41.2522,41.4301,14894300.0],["2021-07-26",41.4301,41.4746,41.1855,41.356,15330500.0],["2021-07-27",41.2744,41.7712,41.1336,41.6674,15225800.0],["2021-07-28",41.697,41.7563,41.2892,41.3115,14595900.0],["2021-07-29",41.4375,41.6525,41.4301,41.5043,12841900.0],["2021-07-30",41.5413,41.6525,41.3411,41.356,13856900.0],["2021-08-02",41.5636,41.7118,41.2818,41.3411,13833400.0],["2021-08-03",41.3411,41.482,41.2003,41.3189,12573100.0],["2021-08-04",41.2225,41.3041,40.9853,41.052,16446100.0],["2021-08-05",41.0816,41.1484,40.963,41.0001,12776600.0],["2021-08-06",41.0223,41.2151,40.9334,40.9408,12660300.0],["2021-08-09",40.9853,41.0891,40.8592,40.8666,13452400.0],["2021-08-10",40.8518,41.1706,40.7777,41.1336,11756900.0],["2021-08-11",41.2299,41.4079,41.1632,41.2003,11727300.0],["2021-08-12",41.2374,41.3708,41.1706,41.2522,10744800.0],["2021-08-13",41.2967,41.5043,41.2818,41.4227,8384600.0],["2021-08-16",41.4598,41.571,41.2077,41.5043,12964200.0],["2021-08-17",41.4227,41.6674,41.3486,41.6525,11847600.0],["2021-08-18",41.5562,41.571,41.1113,41.1261,15093500.0],["2021-08-19",41.0001,41.267,40.9185,41.052,12679900.0],["2021-08-20",41.0223,41.3041,40.926,41.1632,10645100.0],["2021-08-23",41.1855,41.3041,41.0817,41.0891,11963700.0],["2021-08-24",41.0817,41.0891,40.7777,40.7851,15478400.0],["2021-08-25",40.7925,40.837,40.6368,40.7258,14666300.0],["2021-08-26",40.7109,40.8222,40.4589,40.4811,15256200.0],["2021-08-27",40.5182,40.6516,40.4292,40.6071,13213800.0],["2021-08-30",40.5849,40.748,40.5404,40.6071,11621200.0],["2021-08-31",40.5627,40.8815,40.4663,40.7777,18405600.0],["2021-09-01",40.7777,40.8889,40.6294,40.7332,12647300.0],["2021-09-02",40.7258,41.0075,40.7035,40.9927,12875900.0],["2021-09-03",40.9556,41.1484,40.9037,41.0965,11006200.0],["2021-09-07",41.0594,41.1484,40.6294,40.6442,15500900.0],["2021-09-08",40.622,40.8444,40.622,40.7109,11835900.0],["2021-09-09",40.6516,40.6813,40.3551,40.3625,19403300.0],["2021-09-10",40.4515,40.533,40.1994,40.2068,15944100.0],["2021-09-13",40.3328,40.7628,40.3328,40.4959,20749000.0],["2021-09-14",40.5182,40.6071,40.2439,40.3402,16937500.0],["2021-09-15",40.2661,40.5256,40.2661,40.4589,15330000.0],["2021-09-16",40.4959,40.622,40.2958,40.3551,14431400.0],["2021-09-17",40.1401,40.3773,40.0808,40.2439,30787600.0],["2021-09-20",40.0808,40.4663,40.0437,40.229,20440500.0],["2021-09-21",40.2513,40.5108,40.0437,40.0585,16906900.0],["2021-09-22",40.1401,40.3254,40.0511,40.0807,15907900.0],["2021-09-23",40.1845,40.4885,40.0437,40.3476,14714100.0],["2021-09-24",40.3032,40.4589,40.2216,40.3106,12663900.0],["2021-09-27",40.3699,40.5182,40.318,40.3847,13118200.0],["2021-09-28",40.3699,40.5478,40.0585,40.1549,19528200.0],["2021-09-29",40.103,40.5256,40.103,40.318,14823000.0],["2021-09-30",40.407,40.4144,40.0363,40.0437,18736600.0],["2021-10-01",40.0511,40.4515,39.9769,40.2587,18618400.0],["2021-10-04",40.3699,40.6665,40.2439,40.407,18159200.0],["2021-10-05",40.5108,40.6368,40.2735,40.4144,13218200.0],["2021-10-06",40.2883,40.4737,40.0437,40.4292,21339800.0],["2021-10-07",40.5417,40.7743,40.3842,40.4367,18069600.0],["2021-10-08",40.4142,40.4892,39.9266,39.9416,21384600.0],["2021-10-11",39.9566,39.9791,38.9963,39.1463,32088400.0],["2021-10-12",39.1463,39.1463,38.3436,38.5086,42154000.0],["2021-10-13",38.4186,38.5687,38.1561,38.5237,27246900.0],["2021-10-14",38.4636,39.0038,38.3811,38.9513,27764900.0],["2021-10-15",39.0713,39.619,39.0263,39.2139,27005500.0],["2021-10-18",39.1313,39.2514,38.7412,38.9438,20853500.0],["2021-10-19",39.0113,39.3264,38.9513,39.2739,16094800.0],["2021-10-20",39.604,40.3167,39.5515,40.2192,30659500.0],["2021-10-21",40.3392,40.4592,39.814,40.0541,17771100.0],["2021-10-22",40.0766,40.0766,39.6715,39.709,16074000.0],["2021-10-25",39.739,39.8365,39.3564,39.4464,15987400.0],["2021-10-26",39.5364,39.8891,39.4314,39.8215,15185200.0],["2021-10-27",39.8891,39.9116,39.3639,39.4839,15007400.0],["2021-10-28",39.574,39.8741,39.4764,39.6115,18374700.0],["2021-10-29",39.3864,39.799,39.3189,39.754,17763200.0],["2021-11-01",39.9416,40.0391,39.664,39.724,14177700.0],["2021-11-02",39.799,39.829,39.3939,39.4389,16913800.0],["2021-11-03",39.4539,39.814,39.4014,39.7165,12240000.0],["2021-11-04",39.694,39.694,38.4111,38.8988,30807500.0],["2021-11-05",39.0263,39.6115,39.0263,39.1913,17442800.0],["2021-11-08",39.2364,39.3264,38.9438,39.2589,15985200.0],["2021-11-09",39.2364,39.2889,39.0038,39.1913,16014100.0],["2021-11-10",39.3264,39.5815,39.1688,39.4614,16261100.0],["2021-11-11",39.5665,39.5665,39.2814,39.3489,10983700.0],["2021-11-12",39.3939,39.4014,39.2289,39.2664,14378500.0],["2021-11-15",39.3414,39.4164,39.0638,39.3114,14282700.0],["2021-11-16",39.3939,39.4764,39.0413,39.0563,15876100.0],["2021-11-17",39.0188,39.0563,38.7187,38.8087,17679200.0],["2021-11-18",38.6362,38.7487,38.3586,38.4411,19490300.0],["2021-11-19",38.4711,38.5012,38.0135,38.1561,21105200.0],["2021-11-22",38.1485,39.0338,37.9985,38.6662,22751600.0],["2021-11-23",38.6812,39.1238,38.6812,38.8237,21501600.0],["2021-11-24",38.7337,39.0938,38.7037,38.7562,15474500.0],["2021-11-26",38.3736,39.1613,38.3361,38.8613,17048100.0],["2021-11-29",38.7187,38.8988,38.5087,38.7562,18652500.0],["2021-11-30",38.4561,38.5312,37.5409,37.7134,47766200.0],["2021-12-01",37.886,38.2011,37.3158,37.3383,26295500.0],["2021-12-02",37.3833,38.3886,37.3458,38.0585,27364400.0],["2021-12-03",37.9535,38.6287,37.901,38.5762,24711700.0],["2021-12-06",38.7412,38.9588,38.2311,38.3136,22433100.0],["2021-12-07",38.2611,38.2686,37.6084,38.1035,27754700.0],["2021-12-08",38.051,38.1486,37.6234,37.8785,20452700.0],["2021-12-09",37.8109,37.8109,37.4133,37.6309,23628300.0],["2021-12-10",37.7584,37.7584,37.5034,37.6534,18498700.0],["2021-12-13",37.5859,37.916,37.2783,37.7209,27618800.0],["2021-12-14",37.7884,38.3736,37.6459,37.9985,31555900.0],["2021-12-15",38.1335,38.2911,37.871,37.9235,24115700.0],["2021-12-16",38.006,39.7015,37.9235,39.574,40091300.0],["2021-12-17",39.799,39.9266,39.2814,39.8891,54501100.0],["2021-12-20",39.559,40.0166,39.5289,39.829,23418000.0],["2021-12-21",39.9566,40.0091,39.4989,39.5965,23905300.0],["2021-12-22",39.4464,39.6865,39.0563,39.589,16486500.0],["2021-12-23",39.649,39.829,39.5139,39.5214,14921400.0],["2021-12-27",39.5289,39.6265,39.3489,39.5214,19705800.0],["2021-12-28",39.4839,39.829,39.4689,39.5515,12126500.0],["2021-12-29",39.589,39.6715,39.2664,39.2814,15109500.0],["2021-12-30",39.2964,39.4389,39.0713,39.1989,15615500.0],["2021-12-31",39.1613,39.2439,38.9213,38.9813,15911400.0],["2022-01-03",39.0638,39.4314,38.9963,39.3414,18240100.0],["2022-01-04",39.4914,40.2942,39.4239,40.1141,26376800.0],["2022-01-05",40.3917,40.9919,40.1441,40.5267,28697300.0],["2022-01-06",40.8718,40.9244,40.2567,40.3317,21563800.0],["2022-01-07",40.438,41.2732,40.438,41.1821,26512500.0],["2022-01-10",41.3719,41.63,40.8556,40.9011,24929400.0],["2022-01-11",40.9391,41.0606,40.362,40.6885,18598500.0],["2022-01-12",40.5367,40.7417,40.3089,40.5822,12778300.0],["2022-01-13",40.6354,41.0226,40.3772,40.6354,18178200.0],["2022-01-14",40.6885,40.772,40.3013,40.4532,18695800.0],["2022-01-18",40.3165,40.6733,39.9217,40.567,21570300.0],["2022-01-19",40.5974,40.7569,40.1419,40.6202,18374200.0],["2022-01-20",40.6126,40.9543,40.3013,40.5443,24297100.0],["2022-01-21",40.7948,40.9239,40.2937,40.362,25294800.0],["2022-01-24",40.3241,40.7796,39.6332,40.2102,32500600.0],["2022-01-25",40.3393,40.8859,39.6787,40.1646,32075900.0],["2022-01-26",39.952,40.1343,38.5778,38.7372,41504700.0],["2022-01-27",38.6537,39.5345,38.5778,38.8663,35339600.0],["2022-01-28",39.0561,40.1874,38.8663,40.1646,29490800.0],["2022-01-31",39.8761,40.4835,39.6408,40.4152,25182400.0],["2022-02-01",40.5443,40.6961,39.6408,40.3924,33045600.0],["2022-02-02",40.6658,41.2124,40.4683,40.848,24160200.0],["2022-02-03",40.9998,41.4326,40.7721,40.8404,21219800.0],["2022-02-04",40.6354,40.8708,40.4152,40.4759,16199800.0],["2022-02-07",40.4152,40.5139,39.8685,40.2406,15438900.0],["2022-02-08",40.2482,40.3697,39.9217,40.1039,13911700.0],["2022-02-09",40.3545,40.7417,40.1495,40.6202,16449300.0],["2022-02-10",40.4987,40.6506,40.1646,40.2709,18644400.0],["2022-02-11",40.2026,40.5898,40.0128,40.4835,18833100.0],["2022-02-14",40.4304,40.5822,39.8609,40.4456,16081700.0],["2022-02-15",40.4684,40.6885,40.3545,40.5139,12824100.0],["2022-02-16",40.3848,40.848,40.3089,40.5443,17277700.0],["2022-02-17",40.3165,40.6885,40.0735,40.6809,17462500.0],["2022-02-18",40.6658,40.9695,40.4532,40.8708,20298500.0],["2022-02-22",40.9998,41.0226,40.6885,40.9239,19858400.0],["2022-02-23",40.9239,40.9467,40.4228,40.5519,17841900.0],["2022-02-24",40.2178,40.3621,39.2611,39.9293,30079700.0],["2022-02-25",40.3013,41.4098,40.3013,41.0909,31444200.0],["2022-02-28",40.848,41.0757,40.5443,40.7493,30593900.0],["2022-03-01",40.6202,41.1441,40.438,40.7037,24693100.0],["2022-03-02",40.7493,41.3111,40.643,41.1061,20712900.0],["2022-03-03",41.2884,41.873,41.1365,41.5009,27577700.0],["2022-03-04",41.3263,42.0552,41.1972,41.8426,26913800.0],["2022-03-07",41.5693,41.9413,41.3795,41.5161,24962800.0],["2022-03-08",41.7287,42.0172,40.3848,40.4304,36526700.0],["2022-03-09",40.7872,40.8556,40.2482,40.3013,23049800.0],["2022-03-10",40.2406,40.4987,40.0735,40.4152,17501800.0],["2022-03-11",40.5139,40.6809,40.2482,40.2709,20838500.0],["2022-03-14",40.5671,40.7493,39.8154,39.8609,23124100.0],["2022-03-15",40.0052,40.2406,39.6408,40.0584,20477600.0],["2022-03-16",40.1419,40.2406,39.4433,39.8533,28500700.0],["2022-03-17",39.8458,39.8913,39.4813,39.7547,22931500.0],["2022-03-18",39.5724,39.7015,38.5702,38.5702,70390600.0],["2022-03-21",39.003,39.3371,38.6993,38.798,39892800.0],["2022-03-22",38.8663,39.0713,38.6841,38.7221,28676600.0],["2022-03-23",38.76,39.0713,38.6917,38.6993,25988800.0],["2022-03-24",38.7524,38.8663,38.6689,38.7221,21087300.0],["2022-03-25",38.7676,39.0713,38.6993,38.9347,18765800.0],["2022-03-28",38.9954,39.0182,38.6841,38.8511,21688600.0],["2022-03-29",38.965,38.9802,38.6917,38.9119,28193400.0],["2022-03-30",38.8891,39.2004,38.7828,39.1852,23821200.0],["2022-03-31",39.2232,39.2915,38.6689,38.6765,31027600.0],["2022-04-01",38.7372,39.6256,38.5854,39.5724,30550300.0],["2022-04-04",39.4965,39.8609,39.208,39.8306,25793000.0],["2022-04-05",39.6332,40.1646,39.58,40.0735,23150600.0],["2022-04-06",40.0963,40.5671,39.9141,40.3924,28661700.0],["2022-04-07",40.3079,40.7152,39.9928,40.477,22790600.0],["2022-04-08",40.5231,41.2531,40.3463,41.1379,24852200.0],["2022-04-11",41.3992,42.037,41.2762,41.4222,33614900.0],["2022-04-12",41.3992,41.5375,41.0533,41.2455,21136400.0],["2022-04-13",41.184,41.7834,41.184,41.6066,19798000.0],["2022-04-14",41.4991,41.6451,41.33,41.3684,16915100.0],["2022-04-18",41.3146,41.7142,40.8996,41.0303,14394300.0],["2022-04-19",41.1763,41.4299,41.0841,41.3069,12890000.0],["2022-04-20",41.3146,41.8756,41.2685,41.8141,19563400.0],["2022-04-21",41.9678,42.6595,41.8603,42.2752,32821100.0],["2022-04-22",41.0687,41.1455,39.5471,39.8929,44958400.0],["2022-04-25",39.4548,39.5317,38.0715,38.6402,46028400.0],["2022-04-26",38.6249,38.9246,37.9409,37.9716,29507700.0],["2022-04-27",38.0485,38.0485,37.2108,37.2416,30582000.0],["2022-04-28",37.4183,37.7872,37.1186,37.1955,33011700.0],["2022-04-29",37.011,37.0418,35.4817,35.5816,41014200.0],["2022-05-02",35.743,36.1657,35.0052,35.5278,33309400.0],["2022-05-03",35.6508,36.4346,35.3972,36.2502,33263100.0],["2022-05-04",36.304,37.2108,36.1195,37.1724,29564600.0],["2022-05-05",36.9111,37.1417,36.4346,36.7651,20664300.0],["2022-05-06",36.5807,37.2262,36.5192,37.0956,19322000.0],["2022-05-09",36.988,37.549,36.6959,37.3645,24391300.0],["2022-05-10",37.5797,37.9947,36.7113,36.988,23007300.0],["2022-05-11",37.0264,37.2877,36.596,36.7958,20133200.0],["2022-05-12",36.742,37.0264,36.4346,36.9342,21623900.0],["2022-05-13",37.0802,37.2339,36.5883,37.0264,21080500.0],["2022-05-16",36.8727,37.8103,36.7036,37.6873,22754700.0],["2022-05-17",37.6181,37.8179,37.2954,37.6105,22043100.0],["2022-05-18",37.6181,38.0101,37.3722,37.572,22365100.0],["2022-05-19",37.2416,37.7949,36.988,37.7334,23186400.0],["2022-05-20",37.6873,38.1177,37.5951,38.0639,24181800.0],["2022-05-23",38.2637,38.6326,38.0408,38.1715,16761800.0],["2022-05-24",38.1868,39.0552,37.549,38.9476,25414700.0],["2022-05-25",38.8093,39.4011,38.7248,39.378,19831500.0],["2022-05-26",39.4318,39.6623,39.1244,39.1859,15500400.0],["2022-05-27",39.0014,39.524,38.8324,39.501,13347300.0],["2022-05-31",39.3934,39.6239,39.0783,39.4164,25016600.0],["2022-06-01",39.5317,39.6777,39.232,39.501,15358100.0],["2022-06-02",39.6162,39.647,38.7248,39.4164,13527800.0],["2022-06-03",39.1474,39.3857,38.9553,39.0475,10819800.0],["2022-06-06",39.1398,39.4625,38.9784,39.378,12898100.0],["2022-06-07",39.3088,39.7315,39.1398,39.6931,15383000.0],["2022-06-08",39.7546,39.9313,39.5317,39.6162,13249700.0],["2022-06-09",39.67,39.7853,39.1321,39.1474,12078400.0],["2022-06-10",38.9246,39.501,38.7863,39.0552,19868500.0],["2022-06-13",38.9015,39.0322,37.964,38.11,23762500.0],["2022-06-14",38.11,38.3021,37.5797,37.7795,20278700.0],["2022-06-15",37.8333,38.2944,37.3492,37.7718,22005600.0],["2022-06-16",37.2877,37.6335,36.8957,37.5336,22029300.0],["2022-06-17",37.3568,38.0331,37.2954,37.6796,36469500.0],["2022-06-21",37.8948,39.1244,37.8256,38.9246,34258500.0],["2022-06-22",38.6249,39.3242,38.5864,39.0322,23650600.0],["2022-06-23",39.2166,40.1004,39.2166,40.0312,21736400.0],["2022-06-24",39.9851,40.0773,38.8631,39.1628,28490700.0],["2022-06-27",39.4164,39.5701,38.9246,39.1628,16974900.0],["2022-06-28",39.2474,39.4241,38.7555,38.7786,16615700.0],["2022-06-29",38.7939,39.1936,38.671,39.1474,13901400.0],["2022-06-30",38.9399,39.3626,38.7786,39.0014,18880500.0],["2022-07-01",39.1628,39.7853,38.8708,39.6854,14189300.0],["2022-07-05",39.5163,39.5471,38.7939,39.5163,19675600.0],["2022-07-06",39.5163,39.8775,39.2935,39.5855,14938900.0],["2022-07-07",39.6555,39.7334,39.1886,39.461,13617100.0],["2022-07-08",39.3131,39.6244,39.2275,39.2898,13959200.0],["2022-07-11",39.1964,39.4843,39.1108,39.2976,12259000.0],["2022-07-12",39.4143,39.9668,39.1264,39.5155,20528700.0],["2022-07-13",39.2509,39.7567,39.0641,39.3053,13362500.0],["2022-07-14",38.8462,39.3443,38.6984,39.2898,10271700.0],["2022-07-15",39.6867,39.7178,39.1808,39.7022,13021300.0],["2022-07-18",39.7333,39.8189,39.0408,39.1264,16173100.0],["2022-07-19",39.282,39.3443,39.0952,39.2587,14638500.0],["2022-07-20",39.2742,39.3365,38.1381,38.1848,29611400.0],["2022-07-21",37.0642,37.2588,36.325,37.0876,32321000.0],["2022-07-22",35.7569,35.9359,34.0605,34.5896,58265000.0],["2022-07-25",34.5352,34.862,34.2784,34.8309,27180700.0],["2022-07-26",34.6285,35.1499,34.4496,34.9554,20571800.0],["2022-07-27",34.8698,35.0877,34.5896,34.9476,21560500.0],["2022-07-28",34.8931,35.5779,34.8231,35.4456,22051900.0],["2022-07-29",35.5701,36.1849,35.469,35.9437,23129800.0],["2022-08-01",36.0215,36.1849,35.7335,35.9981,18612100.0],["2022-08-02",35.9904,36.1304,35.2589,35.2822,18710300.0],["2022-08-03",35.3756,35.4923,35.1577,35.2744,17314100.0],["2022-08-04",35.1888,35.1888,34.5196,34.5741,29704300.0],["2022-08-05",34.613,35.0021,34.5196,34.9787,17297500.0],["2022-08-08",34.9787,35.0254,34.5118,34.6597,20597000.0],["2022-08-09",34.7142,34.9009,34.543,34.7686,14554000.0],["2022-08-10",35.0254,35.0643,34.7453,34.8931,16402700.0],["2022-08-11",34.9865,35.22,34.8153,34.8464,15407300.0],["2022-08-12",34.9787,35.22,34.8698,35.1344,15090900.0],["2022-08-15",35.041,35.5157,34.971,35.4534,15713600.0],["2022-08-16",35.4067,35.8347,35.3133,35.6402,14112800.0],["2022-08-17",35.3523,35.5779,35.22,35.2822,11294400.0],["2022-08-18",34.5663,34.6519,34.1694,34.3873,25957400.0],["2022-08-19",34.3173,34.6208,34.2083,34.5663,19485400.0],["2022-08-22",34.5507,34.6052,34.3095,34.3717,15031400.0],["2022-08-23",34.2395,34.3406,33.7881,33.827,19014200.0],["2022-08-24",33.8893,33.9515,33.6325,33.8893,17384400.0],["2022-08-25",33.9671,34.0994,33.7881,34.0371,14327600.0],["2022-08-26",33.9204,34.006,33.6481,33.6558,16795700.0],["2022-08-29",33.4769,33.9049,33.4769,33.7181,15039500.0],["2022-08-30",33.757,33.757,33.0722,33.0956,20705100.0],["2022-08-31",33.0489,33.1423,32.4964,32.5353,28368200.0],["2022-09-01",32.403,32.722,32.403,32.5353,21641700.0],["2022-09-02",32.6831,32.8465,32.0217,32.1384,21155700.0],["2022-09-06",32.1773,32.4419,31.975,31.9828,23898600.0],["2022-09-07",32.0139,32.4108,31.905,31.9672,25548300.0],["2022-09-08",31.905,32.4652,31.6793,32.154,28753200.0],["2022-09-09",32.4341,32.9321,32.2707,32.8699,20259500.0],["2022-09-12",33.1423,33.3446,33.0022,33.2745,18553200.0],["2022-09-13",32.9944,33.1578,32.3485,32.4886,21284500.0],["2022-09-14",32.4886,32.6287,31.8894,32.1228,23152200.0],["2022-09-15",31.9283,32.1151,31.6793,31.9283,22763400.0],["2022-09-16",31.8894,32.3252,31.6404,32.0995,45069300.0],["2022-09-19",31.9516,32.0995,31.6637,32.0917,18960900.0],["2022-09-20",31.8972,31.8972,31.4925,31.5859,15561200.0],["2022-09-21",31.6637,31.8271,30.7144,30.7221,25612100.0],["2022-09-22",30.7144,31.4381,30.5509,31.0723,19806400.0],["2022-09-23",30.7844,31.0256,30.4342,30.7533,19439700.0],["2022-09-26",30.5276,30.6443,30.0607,30.2941,21345700.0],["2022-09-27",30.5043,30.8933,30.1774,30.263,20357700.0],["2022-09-28",30.3953,30.7455,30.3564,30.6521,20567400.0],["2022-09-29",30.4342,30.5042,29.9206,30.0685,17806900.0],["2022-09-30",29.9907,30.1852,29.5315,29.5471,23523600.0],["2022-10-03",29.9595,30.6365,29.8739,30.4731,21495300.0],["2022-10-04",30.7377,31.0101,30.5432,30.9789,25922500.0],["2022-10-05",30.6132,30.8311,30.2475,30.6599,17797900.0],["2022-10-06",31.232,31.3823,29.8868,29.9422,36663300.0],["2022-10-07",29.776,29.8314,29.1272,29.1588,31838700.0],["2022-10-10",29.3804,29.5307,28.779,28.9768,21622200.0],["2022-10-11",28.9294,29.0322,28.4308,28.4388,27708900.0],["2022-10-12",28.4071,28.6445,28.1697,28.233,23336800.0],["2022-10-13",27.7899,28.9531,27.7266,28.8027,33118100.0],["2022-10-14",29.1193,29.2063,28.7553,28.7869,26019000.0],["2022-10-17",29.056,29.5149,28.9531,29.4199,21962900.0],["2022-10-18",29.8077,29.8314,29.143,29.3329,27488600.0],["2022-10-19",28.9373,29.5703,28.9294,28.9373,29563600.0],["2022-10-20",28.9373,29.6969,28.9214,29.2775,35523700.0],["2022-10-21",28.1064,28.2488,27.3389,27.9719,51671100.0],["2022-10-24",28.2172,28.7948,28.146,28.4625,28844800.0],["2022-10-25",28.415,28.866,28.328,28.8265,25496500.0],["2022-10-26",28.7869,29.048,28.6445,28.8265,20328200.0],["2022-10-27",29.0322,29.056,28.5891,28.6287,20268000.0],["2022-10-28",29.1193,30.1004,28.9373,29.8077,31824300.0],["2022-10-31",29.6811,29.7048,29.2933,29.5703,26630600.0],["2022-11-01",30.053,30.14,29.5149,29.5703,22968900.0],["2022-11-02",29.4753,30.3457,29.4041,29.8393,30648900.0],["2022-11-03",29.5624,29.7048,29.3725,29.3962,22329800.0],["2022-11-04",29.5545,29.5703,29.1193,29.4674,17599400.0],["2022-11-07",29.5307,29.6336,29.2617,29.4279,19697600.0],["2022-11-08",29.4358,30.0609,29.4041,29.9659,17392700.0],["2022-11-09",30.0055,30.1717,29.7444,29.7681,17574600.0],["2022-11-10",30.3062,30.504,29.9264,30.4803,23049000.0],["2022-11-11",30.504,30.6148,29.9184,30.3062,22981000.0],["2022-11-14",30.4249,30.8522,30.3062,30.3141,23028500.0],["2022-11-15",30.4565,30.7256,29.6415,29.8314,25074100.0],["2022-11-16",29.7998,30.1242,29.776,29.9738,18962200.0],["2022-11-17",29.7127,30.2112,29.507,30.1954,18780400.0],["2022-11-18",30.2983,30.6781,30.2983,30.504,17821700.0],["2022-11-21",30.5436,30.9629,30.4803,30.5594,19184200.0],["2022-11-22",30.7335,31.1133,30.7335,31.0183,19809500.0],["2022-11-23",30.8838,31.0183,30.5515,30.7968,14170000.0],["2022-11-25",30.9392,31.1449,30.8363,30.8759,7725700.0],["2022-11-28",30.868,30.9313,30.1717,30.2587,21560900.0],["2022-11-29",30.0846,30.3616,30.0292,30.3378,14008800.0],["2022-11-30",30.235,30.9709,30.1875,30.8443,31358800.0],["2022-12-01",31.0025,31.0421,29.9185,30.3299,26276600.0],["2022-12-02",30.0134,30.3062,29.8314,30.2112,21677100.0],["2022-12-05",30.053,30.1558,29.1984,29.3329,27561000.0],["2022-12-06",29.2696,29.3329,28.9847,29.1905,26293700.0],["2022-12-07",29.0718,29.5228,29.0164,29.412,23065900.0],["2022-12-08",29.3646,29.4674,29.1746,29.3566,19549100.0],["2022-12-09",29.4437,29.776,29.2459,29.594,20671200.0],["2022-12-12",29.8235,30.0371,29.4991,30.0292,19629600.0],["2022-12-13",30.3774,30.5594,29.9422,29.958,30176800.0],["2022-12-14",29.9659,30.14,29.4674,29.6336,23329800.0],["2022-12-15",29.871,30.3378,29.7998,29.8868,33007200.0],["2022-12-16",29.6811,29.7285,29.0164,29.3725,62763800.0],["2022-12-19",29.5386,29.6494,28.9452,29.3013,26127200.0],["2022-12-20",29.2696,29.4437,28.9768,29.2696,24147300.0],["2022-12-21",29.4912,29.9501,29.4674,29.8947,24504300.0],["2022-12-22",29.8156,30.322,29.5703,30.3141,26865300.0],["2022-12-23",30.3141,30.4961,30.0055,30.3932,16918300.0],["2022-12-27",30.4565,31.1766,30.322,31.0579,25315900.0],["2022-12-28",31.0104,31.3823,30.5357,30.7097,21793200.0],["2022-12-29",30.7809,31.2795,30.7097,31.0658,17347000.0],["2022-12-30",31.1054,31.4061,30.9155,31.1766,44007200.0],["2023-01-03",31.4694,31.8334,31.1608,31.7463,31330700.0],["2023-01-04",32.0787,32.775,31.8571,32.5455,28779500.0],["2023-01-05",32.6009,33.1944,32.3002,32.9966,29987200.0],["2023-01-06",33.1706,33.6929,33.139,33.3843,26010400.0],["2023-01-09",33.2581,33.4912,33.2018,33.2501,23062200.0],["2023-01-10",33.242,33.7403,33.0893,33.7162,16695300.0],["2023-01-11",33.8689,33.9011,32.9688,33.0974,20674800.0],["2023-01-12",33.2581,33.7162,33.0491,33.6037,16980300.0],["2023-01-13",33.4751,33.6921,33.2501,33.6439,17229800.0],["2023-01-17",33.6358,33.6921,32.7839,32.8321,28697000.0],["2023-01-18",32.8402,32.8402,32.0043,32.1248,22976500.0],["2023-01-19",31.9159,32.374,31.723,32.1972,24812600.0],["2023-01-20",32.1811,32.2454,31.7149,32.149,23377900.0],["2023-01-23",32.1409,32.4222,31.6828,31.8516,34249300.0],["2023-01-24",31.0961,32.7357,30.871,32.4865,32143900.0],["2023-01-25",32.583,33.025,32.0766,32.4142,26527000.0],["2023-01-26",32.4544,32.6071,32.0927,32.366,19568100.0],["2023-01-27",32.3258,32.6955,31.9641,32.6633,17254000.0],["2023-01-30",32.8241,33.1616,32.7116,32.9929,22272600.0],["2023-01-31",33.017,33.4188,32.9607,33.4108,18665200.0],["2023-02-01",33.7484,33.7564,33.0572,33.5072,19542000.0],["2023-02-02",33.5474,33.7001,33.1134,33.6198,18443800.0],["2023-02-03",33.5796,33.7323,33.0652,33.3626,18314400.0],["2023-02-06",33.3626,33.4269,32.8723,33.1777,15530700.0],["2023-02-07",32.9446,33.1215,32.2454,32.591,21668500.0],["2023-02-08",32.5749,32.7116,32.2454,32.5669,14080200.0],["2023-02-09",32.6473,32.6794,31.948,31.9962,17485700.0],["2023-02-10",32.149,32.2052,31.9239,32.157,15398500.0],["2023-02-13",32.157,32.5267,32.0525,32.4062,14486000.0],["2023-02-14",32.5187,32.6151,32.0766,32.4142,12292400.0],["2023-02-15",32.3338,32.4704,32.2293,32.4544,11265200.0],["2023-02-16",32.1972,32.3177,31.9078,32.0204,16625900.0],["2023-02-17",32.0204,32.4624,31.8757,32.3258,15029200.0],["2023-02-21",32.0686,32.1329,31.4738,31.506,17805500.0],["2023-02-22",31.6506,31.8194,31.3693,31.5703,15086800.0],["2023-02-23",31.4417,31.6024,30.9594,30.9675,16738200.0],["2023-02-24",30.7264,31.1523,30.6138,31.1363,16431500.0],["2023-02-27",31.3372,31.4658,31.0479,31.2488,14210900.0],["2023-02-28",31.1041,31.3211,30.9836,31.1925,16685300.0],["2023-03-01",31.1121,31.1121,30.6621,30.7826,18411700.0],["2023-03-02",30.6219,30.9112,30.4933,30.871,18818900.0],["2023-03-03",30.8951,30.9514,30.5897,30.7505,23407500.0],["2023-03-06",30.8389,31.0479,30.5817,30.6621,22925600.0],["2023-03-07",30.6219,30.6621,30.0834,30.4692,23713500.0],["2023-03-08",30.3808,30.3888,30.0191,30.1638,20295600.0],["2023-03-09",30.22,30.2602,29.352,29.3761,26506900.0],["2023-03-10",29.4484,29.6735,29.2636,29.4806,23940700.0],["2023-03-13",29.3681,30.003,29.2475,29.3681,21834500.0],["2023-03-14",29.4645,29.6896,29.3359,29.6413,22433200.0],["2023-03-15",29.4886,29.9468,29.352,29.786,21722200.0],["2023-03-16",29.5931,29.6413,29.2877,29.4002,29164400.0],["2023-03-17",29.3761,29.6012,29.0627,29.569,47352500.0],["2023-03-20",29.7056,30.3084,29.6815,30.0834,19247800.0],["2023-03-21",30.3165,30.3567,30.0271,30.3325,16648100.0],["2023-03-22",30.3727,30.5013,29.9709,29.9869,15321800.0],["2023-03-23",29.9789,30.2441,29.8664,30.0352,15799000.0],["2023-03-24",30.1638,30.3004,29.9387,30.2682,14957700.0],["2023-03-27",30.5335,30.7183,30.3004,30.5817,14472800.0],["2023-03-28",30.5576,30.7907,30.4772,30.5415,13092600.0],["2023-03-29",30.7907,30.9514,30.6701,30.9273,12308900.0],["2023-03-30",30.9836,31.1443,30.8951,31.072,13918700.0],["2023-03-31",31.1765,31.3854,30.9836,31.2568,22801500.0],["2023-04-03",31.3854,31.8114,31.3613,31.522,19354900.0],["2023-04-04",31.5783,31.8677,31.514,31.8677,18577100.0],["2023-04-05",31.9319,32.3419,31.8034,32.2374,23561300.0],["2023-04-06",32.2725,32.5013,31.9947,32.2562,21546600.0],["2023-04-10",32.0356,32.1499,31.8558,32.1499,16114300.0],["2023-04-11",32.1336,32.4359,32.0846,32.2316,12539700.0],["2023-04-12",32.1663,32.3787,31.9457,32.0274,13095200.0],["2023-04-13",32.0192,32.1254,31.7986,32.1254,13515800.0],["2023-04-14",32.1663,32.2071,31.7741,32.0437,11008400.0],["2023-04-17",32.0437,32.2807,31.9784,32.2398,11572900.0],["2023-04-18",32.248,32.2643,31.7823,31.815,16588500.0],["2023-04-19",31.7986,31.8558,31.4718,31.5372,17701200.0],["2023-04-20",30.7692,30.8836,30.2136,30.3852,31521300.0],["2023-04-21",30.5813,30.5813,30.2708,30.4914,23823800.0],["2023-04-24",30.3852,30.6303,30.2136,30.3116,20362500.0],["2023-04-25",29.993,30.5241,29.8786,30.475,24959400.0],["2023-04-26",30.3116,30.5894,30.0829,30.1646,21499300.0],["2023-04-27",30.3933,31.7087,30.3361,31.6924,28841000.0],["2023-04-28",31.5045,31.864,31.4228,31.7251,19197500.0],["2023-05-01",32.0029,32.011,31.6025,31.627,17043500.0],["2023-05-02",31.431,31.4636,30.6303,30.7773,17268700.0],["2023-05-03",31.0143,31.2921,30.7283,31.0306,16703200.0],["2023-05-04",30.9326,31.0143,30.4669,30.5159,16163100.0],["2023-05-05",30.6548,30.9162,30.3607,30.9081,15817400.0],["2023-05-08",30.7855,30.9734,30.5894,30.9081,10672400.0],["2023-05-09",30.8999,30.8999,30.5813,30.6956,12226800.0],["2023-05-10",30.8917,30.9081,30.4669,30.7447,14427500.0],["2023-05-11",30.5649,30.7528,30.4914,30.7202,11068700.0],["2023-05-12",30.7528,30.8345,30.5649,30.712,10670700.0],["2023-05-15",30.7447,30.7447,30.0012,30.042,20408700.0],["2023-05-16",29.9195,30.0502,29.4456,29.4538,20244700.0],["2023-05-17",29.5927,29.6907,29.4456,29.56,16741100.0],["2023-05-18",29.4211,29.5518,29.1841,29.5191,20365900.0],["2023-05-19",29.5927,29.8378,29.4374,29.4538,16829200.0],["2023-05-22",29.6172,29.6825,29.3394,29.3802,16634300.0],["2023-05-23",29.3639,30.1564,29.2495,29.609,21539700.0],["2023-05-24",29.6008,29.6172,29.2904,29.3067,16044200.0],["2023-05-25",29.0371,29.0534,28.3835,28.4488,32465900.0],["2023-05-26",28.4652,28.6449,28.3263,28.5959,18216700.0],["2023-05-30",28.5714,28.7021,28.4161,28.5142,19353300.0],["2023-05-31",28.4815,29.3966,28.4815,29.1106,53756700.0],["2023-06-01",29.0861,29.3312,28.939,29.1841,20565300.0],["2023-06-02",28.1057,28.5142,27.5501,28.2527,61527900.0],["2023-06-05",28.4161,28.7184,28.1465,28.1547,30125600.0],["2023-06-06",28.1874,28.3835,28.0485,28.3508,18406700.0],["2023-06-07",28.3671,28.8247,28.2936,28.8083,25494100.0],["2023-06-08",28.792,28.9554,28.5795,28.9472,17749700.0],["2023-06-09",28.9717,29.1024,28.8083,28.9799,14953900.0],["2023-06-12",29.1351,29.2332,28.89,29.0943,14044500.0],["2023-06-13",29.0044,29.2413,28.939,28.9881,17706700.0],["2023-06-14",29.1106,29.3966,29.1024,29.1923,16538700.0],["2023-06-15",29.2168,29.7969,29.1515,29.7724,18890900.0],["2023-06-16",29.8378,29.9767,29.5518,29.7887,36102100.0],["2023-06-20",29.4783,29.5518,29.2332,29.2577,17687900.0],["2023-06-21",29.1678,29.3884,29.0044,29.274,17121200.0],["2023-06-22",29.2658,29.3475,29.0616,29.2904,12431200.0],["2023-06-23",29.3721,29.4783,28.9881,29.0126,18991500.0],["2023-06-26",29.1351,29.5273,29.0044,29.5028,15840000.0],["2023-06-27",29.7152,29.9685,29.5927,29.8623,17757800.0],["2023-06-28",29.8214,30.1156,29.609,30.0829,16756400.0],["2023-06-29",30.0584,30.2463,29.9521,30.2218,16740800.0],["2023-06-30",30.2299,30.4342,30.1074,30.3852,19098300.0],["2023-07-03",30.3688,30.5404,30.1973,30.4587,10367100.0],["2023-07-05",30.4587,30.7855,30.4179,30.6221,19868300.0],["2023-07-06",30.5567,30.5649,30.279,30.3361,21558200.0],["2023-07-07",30.1224,30.2305,29.8313,29.8563,20482700.0],["2023-07-10",29.8729,29.9062,29.1078,29.2242,30326400.0],["2023-07-11",29.2076,29.2908,28.8666,29.0995,28340300.0],["2023-07-12",29.191,29.3074,28.8666,28.9914,27299600.0],["2023-07-13",28.9581,28.9914,28.6254,28.8084,25641900.0],["2023-07-14",28.6338,28.692,28.2346,28.2845,31576000.0],["2023-07-17",27.9851,27.9851,25.9891,26.1637,97510600.0],["2023-07-18",26.6295,27.5692,26.5879,26.8374,79722200.0],["2023-07-19",28.035,28.4092,27.5776,28.2512,61881000.0],["2023-07-20",28.193,28.2761,27.8686,27.9768,32839900.0],["2023-07-21",27.8686,28.2262,27.7439,28.1764,25179400.0],["2023-07-24",28.1763,28.7751,28.035,28.2595,30784200.0],["2023-07-25",28.8084,29.0662,28.0433,28.4757,35719500.0],["2023-07-26",28.1514,28.7835,28.0849,28.5589,27916000.0],["2023-07-27",28.4674,28.7835,27.8936,27.9019,28097500.0],["2023-07-28",28.0017,28.5423,27.9934,28.3011,30642100.0],["2023-07-31",28.2761,28.3759,28.1431,28.3427,24500400.0],["2023-08-01",28.5173,28.5256,27.7106,27.8021,27289500.0],["2023-08-02",27.8354,28.0267,27.6275,27.7106,20481600.0],["2023-08-03",27.4861,27.6524,27.22,27.4944,20465700.0],["2023-08-04",27.4445,27.4694,27.0536,27.1285,24584000.0],["2023-08-07",27.1534,27.3031,26.7625,27.0536,24314000.0],["2023-08-08",26.9871,27.2865,26.9705,27.0869,22178900.0],["2023-08-09",27.037,27.3031,26.8956,27.2033,20798500.0],["2023-08-10",27.3197,27.7106,27.2948,27.4611,19031600.0],["2023-08-11",27.4112,27.7938,27.4029,27.7439,15271400.0],["2023-08-14",27.6025,27.9352,27.5609,27.9102,17934000.0],["2023-08-15",27.7356,27.8686,27.6191,27.6607,15528600.0],["2023-08-16",27.694,27.9767,27.5609,27.669,17395100.0],["2023-08-17",27.7439,27.8437,27.3197,27.4944,19128000.0],["2023-08-18",27.3281,27.7938,27.3281,27.5942,21722700.0],["2023-08-21",27.5692,27.6275,27.2532,27.4445,27074400.0],["2023-08-22",27.511,27.7106,27.353,27.6108,21722000.0],["2023-08-23",27.6108,27.7522,27.4528,27.6025,15766400.0],["2023-08-24",27.4528,27.9269,27.4445,27.7605,18561400.0],["2023-08-25",27.7189,27.877,27.4611,27.7356,14912100.0],["2023-08-28",27.8437,27.9601,27.6607,27.9019,16050400.0],["2023-08-29",28.2678,28.8999,28.2346,28.85,28782800.0],["2023-08-30",29.0163,29.0662,28.7336,28.8084,15021400.0],["2023-08-31",28.9831,29.2242,28.9082,29.0912,24333200.0],["2023-09-01",29.0995,29.2325,28.9747,28.9914,14748700.0],["2023-09-05",28.9831,29.166,28.5256,28.5256,17486000.0],["2023-09-06",28.3593,28.6421,28.2678,28.4258,19187100.0],["2023-09-07",28.4258,28.7086,28.0682,28.1181,26605800.0],["2023-09-08",28.1181,28.1348,27.6358,27.8187,24872400.0],["2023-09-11",28.0267,28.351,27.9269,28.2262,18883900.0],["2023-09-12",28.3843,28.4258,28.1098,28.3094,15784400.0],["2023-09-13",28.5256,28.5256,27.8686,28.1597,21027900.0],["2023-09-14",28.5007,28.5922,28.2262,28.3094,26570100.0],["2023-09-15",28.2429,28.4175,27.9934,28.1015,38205200.0],["2023-09-18",28.193,28.2512,27.877,27.8853,16233700.0],["2023-09-19",27.9269,28.0516,27.6524,27.7772,23379300.0],["2023-09-20",27.9269,28.2262,27.7439,27.9435,23742000.0],["2023-09-21",27.877,28.1514,27.6607,27.6857,17993800.0],["2023-09-22",27.6607,27.8686,27.3863,27.6774,22740000.0],["2023-09-25",27.5859,27.6524,27.3364,27.5776,17616900.0],["2023-09-26",27.353,27.5859,27.2865,27.4362,18841600.0],["2023-09-27",27.4029,27.4528,26.8707,26.9455,22083500.0],["2023-09-28",26.9455,27.1285,26.9455,27.0702,18772100.0],["2023-09-29",27.1285,27.2366,26.9206,26.9538,19787600.0],["2023-10-02",26.9788,27.0037,26.3883,26.4132,24722600.0],["2023-10-03",26.3634,26.6212,26.2885,26.5962,21389400.0],["2023-10-04",26.4382,26.5879,26.1139,26.2303,23694100.0],["2023-10-05",26.2469,26.5463,26.0972,26.4631,22774400.0],["2023-10-06",26.2805,26.3315,25.601,26.2041,31291800.0],["2023-10-09",26.1106,26.7562,26.1106,26.7137,20344300.0],["2023-10-10",26.7392,27.011,26.6033,26.977,19151900.0],["2023-10-11",27.0365,27.1554,26.6797,26.7222,15694200.0],["2023-10-12",26.6118,26.6458,26.0342,26.255,21718300.0],["2023-10-13",26.3994,26.6628,26.0257,26.0512,24528400.0],["2023-10-16",26.1956,26.6033,26.0087,26.5438,21087900.0],["2023-10-17",26.4249,26.7902,26.4164,26.7647,21186000.0],["2023-10-18",26.6882,26.7392,26.323,26.374,22024300.0],["2023-10-19",26.6882,27.1554,26.6712,26.8241,28806600.0],["2023-10-20",26.8156,27.2998,26.7987,26.8156,27271200.0],["2023-10-23",26.7392,26.8921,26.5523,26.6628,31725800.0],["2023-10-24",28.1577,29.2704,28.0048,29.1345,61617900.0],["2023-10-25",29.3044,29.3978,28.5399,28.6164,30832800.0],["2023-10-26",28.5909,29.4743,28.5739,29.2789,34367000.0],["2023-10-27",29.2025,29.3808,28.3191,28.404,23924800.0],["2023-10-30",28.7438,29.5592,28.7438,29.4063,31497700.0],["2023-10-31",29.4828,29.9075,29.4488,29.8395,28903400.0],["2023-11-01",30.0774,30.2048,29.8565,30.0689,26071200.0],["2023-11-02",29.9924,30.5275,29.9924,30.4936,24946000.0],["2023-11-03",30.57,30.8928,30.5275,30.5955,23323200.0],["2023-11-06",30.5615,30.604,30.2557,30.2727,15544000.0],["2023-11-07",30.3237,30.6634,30.2812,30.5275,17654600.0],["2023-11-08",30.5275,30.5615,30.2387,30.3831,16971500.0],["2023-11-09",30.4681,30.621,30.1198,30.2557,15685800.0],["2023-11-10",30.5021,30.5106,30.0689,30.3322,12791200.0],["2023-11-13",30.2727,30.7314,30.0774,30.4256,17236700.0],["2023-11-14",30.587,30.6634,30.4171,30.4766,17667100.0],["2023-11-15",30.4766,30.6719,30.4426,30.5785,22855500.0],["2023-11-16",30.6465,30.9013,30.519,30.7314,19110800.0],["2023-11-17",30.9013,30.9013,30.6465,30.7739,19355200.0],["2023-11-20",30.8163,31.3175,30.7484,31.1986,18656400.0],["2023-11-21",31.309,31.8101,31.3005,31.6403,22946400.0],["2023-11-22",31.7082,31.8696,31.6148,31.7252,14613100.0],["2023-11-24",31.8101,31.9121,31.6827,31.7762,6766700.0],["2023-11-27",31.8101,31.8866,31.6742,31.7252,15245300.0],["2023-11-28",31.7252,31.8611,31.5978,31.8271,14521700.0],["2023-11-29",31.8781,32.1839,31.8781,32.0735,16387400.0],["2023-11-30",32.1329,32.651,32.1244,32.5576,36623500.0],["2023-12-01",32.6171,32.7954,32.5066,32.77,20762500.0],["2023-12-04",32.6171,32.7615,32.3028,32.3113,22109200.0],["2023-12-05",32.5746,32.7445,32.3538,32.6341,23003300.0],["2023-12-06",32.4897,33.0248,32.3453,32.702,20218500.0],["2023-12-07",32.7445,32.8974,32.5321,32.8294,15223200.0],["2023-12-08",32.8379,32.8549,32.2858,32.4897,21850400.0],["2023-12-11",32.5236,32.6086,31.8356,31.997,21914500.0],["2023-12-12",31.9121,31.9715,31.5723,31.6827,17096700.0],["2023-12-13",31.4959,31.5553,30.9692,31.4194,32473200.0],["2023-12-14",31.6403,32.2603,31.5808,32.1669,28551600.0],["2023-12-15",31.8951,32.1329,31.5468,31.7422,51721600.0],["2023-12-18",32.0395,32.1074,31.6572,31.997,22057200.0],["2023-12-19",31.9375,32.0565,31.8441,31.9121,17642500.0],["2023-12-20",31.8526,32.048,31.6657,31.6827,18134600.0],["2023-12-21",31.7252,31.8951,31.6063,31.7931,15421000.0],["2023-12-22",31.7847,32.0904,31.7677,31.8441,13171600.0],["2023-12-26",31.8016,31.9715,31.6912,31.8356,11856600.0],["2023-12-27",31.7082,31.8186,31.5978,31.6912,15267600.0],["2023-12-28",31.5808,32.0395,31.5553,31.8441,14931700.0],["2023-12-29",31.7507,32.0734,31.6997,32.0225,16222700.0],["2024-01-02",32.048,33.1012,32.0055,33.0248,23810900.0],["2024-01-03",33.5769,33.7383,33.2371,33.2626,26263900.0],["2024-01-04",33.7043,33.8487,33.4325,33.441,24214600.0],["2024-01-05",33.5259,34.2904,33.3815,34.146,30276700.0],["2024-01-08",34.1035,34.197,33.5344,34.0611,28483000.0],["2024-01-09",33.9013,33.9013,33.4867,33.7199,17880100.0],["2024-01-10",33.7544,33.7717,33.3917,33.7544,16354700.0],["2024-01-11",33.7112,33.7112,32.4416,32.7352,31289800.0],["2024-01-12",32.9857,33.4867,32.9684,33.3053,18774800.0],["2024-01-16",33.3226,33.9876,33.1239,33.9358,31039400.0],["2024-01-17",33.4435,34.0567,33.4003,33.5731,21377100.0],["2024-01-18",33.2794,33.694,33.2189,33.6335,17112800.0],["2024-01-19",33.7458,34.0567,33.4176,33.9704,20561700.0],["2024-01-22",34.0308,34.3072,33.9531,34.1863,26039200.0],["2024-01-23",35.4732,36.4924,35.0587,36.4752,49713700.0],["2024-01-24",36.4752,36.5702,35.5769,35.6546,27910400.0],["2024-01-25",35.8015,36.5356,35.6978,36.527,24613200.0],["2024-01-26",36.527,36.6997,36.3629,36.622,20367200.0],["2024-01-29",36.3802,36.6134,35.9828,36.3197,23905700.0],["2024-01-30",36.2765,36.7948,36.1124,36.6825,20044600.0],["2024-01-31",36.4406,37.3216,36.3111,36.5788,23392300.0],["2024-02-01",36.8639,36.8984,36.2506,36.6997,19586500.0],["2024-02-02",36.4493,36.6825,36.1297,36.3888,21548600.0],["2024-02-05",36.2765,36.432,35.6546,35.741,20466200.0],["2024-02-06",35.7496,35.9051,35.3696,35.4992,17517600.0],["2024-02-07",35.4992,35.5337,34.86,34.9118,21815600.0],["2024-02-08",34.8082,34.8686,34.0654,34.4713,19523500.0],["2024-02-09",34.4627,34.6268,33.9099,34.3072,18479400.0],["2024-02-12",34.3159,34.6959,34.1431,34.6354,15060500.0],["2024-02-13",34.7218,34.9464,34.2727,34.6613,14483600.0],["2024-02-14",34.8773,35.0155,34.5232,34.6786,12443200.0],["2024-02-15",34.7304,35.0846,34.7045,35.0587,12081400.0],["2024-02-16",34.7995,35.1278,34.3245,34.9723,12645500.0],["2024-02-20",34.9032,35.3351,34.7823,34.9809,12069500.0],["2024-02-21",34.9723,35.5164,34.8686,35.4992,16268200.0],["2024-02-22",35.1969,35.3523,34.6441,35.1796,22068900.0],["2024-02-23",35.0932,35.5423,34.9464,35.1191,15228600.0],["2024-02-26",35.0673,35.0932,34.0567,34.2813,25108400.0],["2024-02-27",34.2727,34.5318,34.0567,34.4886,17074100.0],["2024-02-28",34.5145,34.7304,34.4281,34.6354,12437000.0],["2024-02-29",34.6354,34.7477,34.4195,34.5663,20486500.0],["2024-03-01",34.5404,34.7995,34.3504,34.7218,12130900.0],["2024-03-04",34.48,34.8341,34.1258,34.8168,18753900.0],["2024-03-05",34.8514,35.3782,34.48,34.8514,20640100.0],["2024-03-06",34.8514,34.8686,34.3504,34.4886,16331100.0],["2024-03-07",34.6354,34.7909,34.0136,34.1431,17100600.0],["2024-03-08",34.2122,34.4454,34.0222,34.1258,17807900.0],["2024-03-11",34.1777,34.7477,34.169,34.6613,12344600.0],["2024-03-12",34.575,34.7736,34.4627,34.6613,12452700.0],["2024-03-13",34.7995,34.9809,34.6009,34.7736,13751800.0],["2024-03-14",34.5491,34.6009,34.0654,34.3504,17475400.0],["2024-03-15",34.2036,34.4886,33.8063,34.1086,54893900.0],["2024-03-18",34.0999,34.5145,33.9099,34.4886,16200800.0],["2024-03-19",34.4454,34.5923,34.385,34.5232,15226900.0],["2024-03-20",34.5145,34.7823,34.3763,34.6527,15198800.0],["2024-03-21",34.6527,35.0587,34.5318,35.0155,21868300.0],["2024-03-22",35.1882,35.2487,34.5577,34.8686,17816400.0],["2024-03-25",35.0068,35.3091,34.9637,35.3005,14587200.0],["2024-03-26",35.266,35.4128,35.1623,35.2832,17854100.0],["2024-03-27",35.4992,36.0865,35.4992,35.8792,19260100.0],["2024-03-28",35.9656,36.4061,35.9569,36.242,19771400.0],["2024-04-01",36.2679,36.5702,35.8706,36.5184,15031600.0],["2024-04-02",36.5356,36.8639,36.5011,36.7429,17260800.0],["2024-04-03",36.7775,37.0539,36.7343,37.002,18211800.0],["2024-04-04",37.1316,37.503,36.6566,36.6652,16461400.0],["2024-04-05",36.4924,36.6566,35.9397,36.3802,14338700.0],["2024-04-08",36.3802,36.4061,36.026,36.0433,14457800.0],["2024-04-09",36.0389,36.1442,35.5825,35.8458,17224100.0],["2024-04-10",35.644,35.6878,35.0734,35.565,17900400.0],["2024-04-11",35.5035,35.5211,35.1875,35.249,14782200.0],["2024-04-12",35.2665,35.3367,34.8277,34.8628,21555000.0],["2024-04-15",35.2051,35.4157,34.9769,35.2051,16442800.0],["2024-04-16",35.2051,35.2314,34.7311,34.9067,14016800.0],["2024-04-17",34.9769,35.091,34.6346,34.9154,21009200.0],["2024-04-18",34.9769,35.2578,34.854,35.2226,20173700.0],["2024-04-19",35.1085,35.6966,35.091,35.5386,24706500.0],["2024-04-22",36.3373,36.548,33.8446,33.8797,51243200.0],["2024-04-23",34.1518,35.0998,33.95,34.8452,25972800.0],["2024-04-24",34.6697,34.8101,34.1782,34.6609,15946600.0],["2024-04-25",34.4854,34.9506,34.1957,34.4239,16837700.0],["2024-04-26",34.2835,35.0734,34.1431,34.8277,18246200.0],["2024-04-29",35.0208,35.8283,34.9944,35.1875,19438600.0],["2024-04-30",35.0295,35.0383,34.617,34.6609,20222200.0],["2024-05-01",34.5205,34.8101,34.3449,34.4064,17754000.0],["2024-05-02",34.5117,34.6521,34.0114,34.1694,17394900.0],["2024-05-03",34.2747,34.4064,34.0114,34.1343,13195600.0],["2024-05-06",34.3362,34.538,34.2835,34.5205,13348800.0],["2024-05-07",34.696,34.7399,34.3098,34.5029,11935200.0],["2024-05-08",34.4415,34.7311,34.3186,34.6521,10438000.0],["2024-05-09",34.6785,34.9593,34.5644,34.9242,12881000.0],["2024-05-10",34.9418,35.4772,34.854,35.4596,16888500.0],["2024-05-13",35.407,35.6791,35.1875,35.5825,21365700.0],["2024-05-14",35.6264,35.7142,35.4772,35.5386,17664400.0],["2024-05-15",35.7668,35.9073,35.4947,35.5386,14926000.0],["2024-05-16",35.3631,35.4947,35.2314,35.328,12913200.0],["2024-05-17",35.4508,35.4684,34.9593,35.1612,14670400.0],["2024-05-20",35.1524,35.3806,35.1173,35.2139,8665000.0],["2024-05-21",35.1963,35.2139,34.4766,34.775,18327000.0],["2024-05-22",34.8452,35.2665,34.775,34.9242,12374100.0],["2024-05-23",34.7575,34.933,34.3274,34.6082,14105000.0],["2024-05-24",34.6785,34.8803,34.6697,34.8803,10420000.0],["2024-05-28",34.8628,34.9242,34.38,34.5468,15071300.0],["2024-05-29",34.459,34.6434,34.2308,34.3186,17652000.0],["2024-05-30",34.4239,35.4245,34.3888,35.3982,19633200.0],["2024-05-31",35.2314,36.232,35.1963,36.1179,38917400.0],["2024-06-03",36.1442,36.4339,35.8985,35.9687,20688100.0],["2024-06-04",35.8809,36.4778,35.7405,36.4778,16040200.0],["2024-06-05",36.5129,36.6182,36.1004,36.2935,11964000.0],["2024-06-06",36.2584,36.6182,36.1091,36.2759,10259100.0],["2024-06-07",36.1267,36.2408,35.8195,35.9336,10410200.0],["2024-06-10",35.9073,35.9248,35.3982,35.4684,15210700.0],["2024-06-11",35.3631,35.6264,35.3016,35.4772,12083300.0],["2024-06-12",35.7844,35.8107,34.7399,34.9067,15065300.0],["2024-06-13",34.8891,34.933,34.4941,34.9154,12297400.0],["2024-06-14",34.6521,34.9681,34.6258,34.8189,10480600.0],["2024-06-17",34.7575,34.7575,34.1869,34.6346,22286600.0],["2024-06-18",34.854,35.2665,34.8452,35.1788,17125700.0],["2024-06-20",34.9681,35.5211,34.9418,35.3192,17704700.0],["2024-06-21",35.4333,35.4421,35.0208,35.3192,30375300.0],["2024-06-24",35.4509,36.1794,35.3894,36.1355,20773800.0],["2024-06-25",36.1706,36.5392,35.837,36.0565,17475700.0],["2024-06-26",35.9863,36.1355,35.7317,36.0038,19709900.0],["2024-06-27",35.9863,36.0214,35.6001,35.8283,15560800.0],["2024-06-28",35.8634,36.4953,35.7142,36.1969,27639200.0],["2024-07-01",36.3549,36.8464,36.2935,36.6358,16412100.0],["2024-07-02",36.5392,36.6007,35.7405,36.074,21659400.0],["2024-07-03",36.1004,36.3286,35.9424,36.0916,6653900.0],["2024-07-05",36.1355,36.3198,35.9424,36.2232,17552200.0],["2024-07-08",36.2496,36.5041,36.0565,36.4515,15380400.0],["2024-07-09",36.3988,36.6709,36.1706,36.2496,20475200.0],["2024-07-10",36.4681,36.6912,36.2986,36.6465,13826800.0],["2024-07-11",36.6465,36.8963,36.3522,36.8428,12487800.0],["2024-07-12",36.8517,37.0837,36.7536,36.9588,11129100.0],["2024-07-15",36.9588,36.9855,36.3076,36.3878,15874900.0],["2024-07-16",36.4414,37.0658,36.4146,36.9766,16016900.0],["2024-07-17",37.0658,37.6367,37.0391,37.494,20401700.0],["2024-07-18",37.3781,37.9311,37.2175,37.5297,15752800.0],["2024-07-19",37.7349,37.7349,36.9588,37.1283,17608000.0],["2024-07-22",35.6385,35.6831,34.5234,34.8713,54985800.0],["2024-07-23",34.5591,35.0319,34.5412,34.6929,25257700.0],["2024-07-24",35.0051,35.5315,34.8356,35.3887,22889000.0],["2024-07-25",35.5582,36.5484,35.4958,35.6385,19740300.0],["2024-07-26",35.5939,35.8348,35.3709,35.7634,15911500.0],["2024-07-29",35.7545,35.7901,35.3887,35.7099,12937200.0],["2024-07-30",35.692,35.915,35.5314,35.7188,16089200.0],["2024-07-31",35.7099,36.3878,35.6653,36.147,23605400.0],["2024-08-01",36.2808,36.7358,35.9329,36.4414,18166800.0],["2024-08-02",36.7536,37.4137,36.0489,36.5484,26124900.0],["2024-08-05",35.6831,35.924,35.362,35.5047,26855000.0],["2024-08-06",35.6563,36.1113,35.469,35.915,18104200.0],["2024-08-07",36.0043,36.3254,35.8615,35.9329,12176300.0],["2024-08-08",35.9329,36.3878,35.9061,36.147,13237100.0],["2024-08-09",36.1202,36.3968,35.7099,36.3522,11818700.0],["2024-08-12",36.5306,36.5752,35.9596,36.1559,11099000.0],["2024-08-13",36.263,36.3968,35.9953,36.3789,15349400.0],["2024-08-14",36.2183,36.6644,36.1202,36.486,10931100.0],["2024-08-15",36.4324,36.5038,35.6831,35.7188,17489600.0],["2024-08-16",35.7723,36.2362,35.7366,36.2273,13377500.0],["2024-08-19",36.2451,36.4503,36.1827,36.3432,9401400.0],["2024-08-20",36.2719,36.5395,36.2451,36.4414,8784000.0],["2024-08-21",36.4949,36.6376,36.3343,36.6198,13683400.0],["2024-08-22",36.6644,36.7179,36.2273,36.4592,13529600.0],["2024-08-23",36.5663,36.7804,36.5038,36.7625,11757300.0],["2024-08-26",36.9052,37.2353,36.7893,37.0123,10309500.0],["2024-08-27",37.0658,37.1461,36.7358,36.9766,9778200.0],["2024-08-28",37.0123,37.2086,36.8963,37.0123,12732700.0],["2024-08-29",37.0569,37.0837,36.7001,36.7982,17338100.0],["2024-08-30",36.8428,37.3691,36.7268,37.271,20009900.0],["2024-09-03",37.4316,38.2969,37.3959,38.2969,23319900.0],["2024-09-04",38.3593,38.6002,36.7536,37.0034,31272700.0],["2024-09-05",36.8517,37.2978,36.486,36.8517,28199800.0],["2024-09-06",36.8963,37.2799,36.6912,36.709,18100300.0],["2024-09-09",36.8071,38.1631,36.8071,38.1185,27850300.0],["2024-09-10",38.172,38.9749,37.8062,38.9392,36980400.0],["2024-09-11",38.8143,39.0908,38.3058,39.073,22395500.0],["2024-09-12",38.8054,39.1444,38.7429,39.1265,18397000.0],["2024-09-13",39.189,39.6707,38.9124,39.635,20029700.0],["2024-09-16",39.7956,40.1881,39.6618,40.1435,24714500.0],["2024-09-17",39.9205,39.9205,39.18,39.3228,18769600.0],["2024-09-18",39.3406,39.6975,39.0552,39.1444,16897900.0],["2024-09-19",39.2157,39.2247,38.6537,39.1979,23097200.0],["2024-09-20",39.0552,39.6707,38.9392,39.5458,52671900.0],["2024-09-23",39.5636,39.7242,39.2068,39.4833,18083200.0],["2024-09-24",39.4387,39.9562,39.3674,39.8402,15154000.0],["2024-09-25",39.9651,40.0364,39.6261,39.7421,21990100.0],["2024-09-26",39.7867,40.0364,39.5726,39.8045,15779600.0],["2024-09-27",39.8937,40.1881,39.6885,40.0454,15659300.0],["2024-09-30",40.2595,40.4646,39.9561,40.0632,13509700.0],["2024-10-01",40.1078,40.3576,39.8402,40.3308,17536400.0],["2024-10-02",40.2595,40.3933,40.0275,40.1881,12040800.0],["2024-10-03",40.0811,40.1078,39.5993,39.7153,12258400.0],["2024-10-04",39.0462,39.4744,38.85,39.412,14531200.0],["2024-10-07",39.3228,39.3763,39.0462,39.1087,12885000.0],["2024-10-08",39.2514,39.3852,38.9749,39.2603,10855100.0],["2024-10-09",39.3049,39.4744,39.0819,39.3495,12614200.0],["2024-10-10",39.3568,39.5652,38.786,38.9129,12352800.0],["2024-10-11",39.0941,39.1756,38.7769,38.9581,10658700.0],["2024-10-14",38.9582,39.2209,38.8585,39.1303,9923500.0],["2024-10-15",39.384,39.837,39.1122,39.6286,15444500.0],["2024-10-16",39.6286,39.9547,39.5561,39.7826,9459000.0],["2024-10-17",39.7554,39.8642,39.4383,39.7283,10539500.0],["2024-10-18",39.7101,40.0182,39.5652,39.8551,13058400.0],["2024-10-21",39.9094,40.0453,39.5017,39.5923,18760000.0],["2024-10-22",37.9615,38.632,36.9196,37.5991,42576300.0],["2024-10-23",37.9253,38.8676,37.8347,38.8313,27174700.0],["2024-10-24",38.3964,38.4598,37.726,37.9253,23506400.0],["2024-10-25",37.9615,38.2152,37.4814,37.4904,19717400.0],["2024-10-28",37.5538,37.8528,37.4995,37.7079,13575000.0],["2024-10-29",37.4361,37.7622,37.4089,37.4451,15072300.0],["2024-10-30",37.4451,37.6082,37.2549,37.3998,16372600.0],["2024-10-31",37.3817,38.641,37.3726,38.1699,31077900.0],["2024-11-01",38.1609,38.3692,37.4179,37.4723,16682400.0],["2024-11-04",37.735,37.8438,37.0555,37.2005,14760900.0],["2024-11-05",37.1552,37.3908,36.9921,37.3817,12322800.0],["2024-11-06",37.5448,37.7532,37.0827,37.2911,21957100.0],["2024-11-07",37.2186,37.3183,36.7022,36.7566,24225500.0],["2024-11-08",36.9106,37.0102,36.6207,36.675,21305900.0],["2024-11-11",36.666,37.0374,36.6116,36.6388,17116400.0],["2024-11-12",36.6931,36.7837,36.3036,36.6025,16984600.0],["2024-11-13",36.6025,37.5085,36.521,37.273,19953500.0],["2024-11-14",37.273,37.3817,37.0193,37.0284,13636600.0],["2024-11-15",36.9649,37.8438,36.9649,37.735,21482500.0],["2024-11-18",37.7532,38.5776,37.7532,38.2786,17405400.0],["2024-11-19",38.2424,38.2605,37.8709,37.9887,10520600.0],["2024-11-20",38.0521,38.3058,37.8256,38.2515,14706500.0],["2024-11-21",38.2515,38.7316,38.0612,38.5051,12534100.0],["2024-11-22",38.5957,39.2662,38.3602,39.0941,17017400.0],["2024-11-25",39.2662,39.9094,39.239,39.846,28365900.0],["2024-11-26",39.846,40.3172,39.6377,40.1994,17247000.0],["2024-11-27",40.299,40.5255,40.1994,40.2084,12372400.0],["2024-11-29",40.2084,40.3353,39.9094,40.1722,9023100.0],["2024-12-02",40.1088,40.1541,39.4293,39.7283,12783900.0],["2024-12-03",39.7826,40.2447,39.5924,39.7101,15415900.0],["2024-12-04",39.6195,39.6648,38.4236,38.5233,21431600.0],["2024-12-05",38.5867,38.8404,38.5233,38.5504,16176900.0],["2024-12-06",38.5323,38.6592,38.0703,38.3874,15685900.0],["2024-12-09",38.478,39.0487,38.1971,38.3783,15570300.0],["2024-12-10",38.3874,38.6411,38.1156,38.3239,16337200.0],["2024-12-11",38.2243,38.4689,37.9525,38.0431,13986100.0],["2024-12-12",38.1065,38.1971,37.88,38.1246,11232300.0],["2024-12-13",38.0521,38.4145,37.88,38.3058,13360400.0],["2024-12-16",38.1971,38.2786,36.974,37.0374,30228300.0],["2024-12-17",36.8381,37.2549,36.7022,36.9468,15374000.0],["2024-12-18",36.8743,37.1914,36.4304,36.4576,19199600.0],["2024-12-19",36.2854,36.6569,36.1767,36.213,17859100.0],["2024-12-20",36.1767,36.5935,36.1677,36.1767,47590900.0],["2024-12-23",36.1767,36.3579,36.0861,36.1858,21292300.0],["2024-12-24",36.1495,36.2039,35.76,36.0589,11712200.0],["2024-12-26",36.0861,36.3942,36.0046,36.2039,12946400.0],["2024-12-27",36.1133,36.3851,35.923,36.1677,15168100.0],["2024-12-30",36.0589,36.0952,35.6965,35.8777,15672000.0],["2024-12-31",35.914,36.2673,35.8324,36.2311,13549900.0],["2025-01-02",36.2673,36.7475,36.222,36.4304,22470200.0],["2025-01-03",36.5301,36.8109,36.3398,36.4757,15229900.0],["2025-01-06",36.5029,36.5391,35.8596,35.8868,27115000.0],["2025-01-07",35.9774,36.222,35.1801,35.2617,31517100.0],["2025-01-08",35.2526,35.3251,34.8268,35.2798,22901600.0],["2025-01-10",35.2042,35.2503,34.6602,34.863,27338400.0],["2025-01-13",34.9829,35.1765,34.7985,35.1488,19734000.0],["2025-01-14",35.3425,35.3609,34.8814,35.2964,15740100.0],["2025-01-15",35.3148,35.5822,35.1027,35.2042,27817100.0],["2025-01-16",35.1581,35.3517,34.9829,35.3517,24678300.0],["2025-01-17",35.4255,35.9326,35.3609,35.7574,24082100.0],["2025-01-21",35.8404,36.4951,35.7666,35.9787,25717600.0],["2025-01-22",35.8588,36.2738,35.5822,35.9142,31488900.0],["2025-01-23",36.1815,36.3291,36.034,36.1262,25153500.0],["2025-01-24",36.9837,37.5093,36.3014,36.4582,37123900.0],["2025-01-27",37.0206,37.6292,36.9284,37.4724,35520300.0],["2025-01-28",37.4355,37.6292,37.205,37.2511,21031900.0],["2025-01-29",37.6384,37.6937,36.9284,37.1405,24238100.0],["2025-01-30",37.205,37.205,36.1078,36.3936,27913500.0],["2025-01-31",36.4858,36.827,36.2184,36.3199,45178700.0],["2025-02-03",36.2461,36.993,36.0986,36.8639,27967100.0],["2025-02-04",36.6795,36.7717,36.5135,36.7071,19190200.0],["2025-02-05",37.0022,37.1682,36.7071,37.0022,16830500.0],["2025-02-06",37.0944,37.1497,36.578,36.827,15370600.0],["2025-02-07",36.8454,36.9837,36.4858,36.7717,15754800.0],["2025-02-10",36.9008,37.0114,36.7163,36.8362,16737500.0],["2025-02-11",36.8639,37.3618,36.7163,37.3341,15182700.0],["2025-02-12",37.3341,37.4355,37.0206,37.371,14440300.0],["2025-02-13",37.4448,37.9058,37.2696,37.8413,17056700.0],["2025-02-14",37.9335,38.0718,37.749,37.7952,12438200.0],["2025-02-18",37.7306,38.0072,37.4448,37.9888,16357700.0],["2025-02-19",38.1271,38.7725,38.0625,38.7356,21039600.0],["2025-02-20",38.7264,39.2151,38.6158,39.1782,19771700.0],["2025-02-21",39.1229,39.8606,38.8832,39.4272,25465100.0],["2025-02-24",39.418,40.2294,39.252,39.9435,27560600.0],["2025-02-25",40.1833,40.5429,40.1095,40.3031,24356900.0],["2025-02-26",40.1464,40.2478,39.4364,39.8145,18651400.0],["2025-02-27",39.7223,40.0357,39.5471,39.8974,19212300.0],["2025-02-28",40.045,40.3492,39.2889,39.7407,25197500.0],["2025-03-03",39.6116,40.4507,39.5839,40.4507,22334000.0],["2025-03-04",40.5705,41.0131,39.4825,39.5286,32627500.0],["2025-03-05",39.4456,39.9712,39.0768,39.501,18038400.0],["2025-03-06",39.6485,40.8656,39.5194,40.7826,22845900.0],["2025-03-07",40.8472,42.5991,40.8472,42.47,44992100.0],["2025-03-10",42.47,43.6687,42.47,42.8665,39837000.0],["2025-03-11",39.8698,40.4876,39.3165,40.045,64142300.0],["2025-03-12",38.8186,39.5471,37.9611,39.2704,49650800.0],["2025-03-13",39.4364,40.4046,39.4364,40.3031,30708600.0],["2025-03-14",39.796,40.3585,39.6577,40.1741,17432100.0],["2025-03-17",40.1925,40.4046,39.7315,40.2478,15560900.0],["2025-03-18",40.3124,40.967,40.128,40.7826,16254400.0],["2025-03-19",40.8472,40.8656,40.3124,40.5152,14373300.0],["2025-03-20",40.5337,40.5337,39.9989,40.34,18109300.0],["2025-03-21",40.3769,40.7918,40.128,40.5613,68445500.0],["2025-03-24",40.2294,40.6996,40.1372,40.1648,18050000.0],["2025-03-25",40.1095,40.4138,39.7868,40.1003,21483200.0],["2025-03-26",40.3031,40.8748,40.1741,40.7365,21684400.0],["2025-03-27",41.0131,41.7231,40.8656,41.4557,21905200.0],["2025-03-28",41.6125,41.8061,41.382,41.4281,19530600.0],["2025-03-31",41.7692,42.2302,41.6125,41.8245,27786900.0],["2025-04-01",41.9444,42.0458,41.6033,41.843,15710800.0],["2025-04-02",41.8338,41.9905,41.1238,41.2529,21924100.0],["2025-04-03",41.9444,42.5899,41.677,42.0643,30474800.0],["2025-04-04",41.2713,42.2302,39.4641,39.6761,42663400.0],["2025-04-07",38.2931,39.9528,38.0349,39.2612,38812000.0],["2025-04-08",39.6485,39.8513,38.4314,38.8832,29790200.0],["2025-04-09",38.4314,40.128,37.6937,39.5471,49426000.0],["2025-04-10",39.8075,40.5102,39.2079,40.2104,36501700.0],["2025-04-11",41.0816,41.1285,40.379,40.9692,30144300.0],["2025-04-14",41.1285,41.8311,40.8568,41.5032,24323000.0],["2025-04-15",41.6906,41.8686,41.4283,41.6719,21795300.0],["2025-04-16",41.9155,42.056,40.7725,40.8568,17271600.0],["2025-04-17",40.9973,41.6719,40.8287,41.2597,16504800.0],["2025-04-21",41.4096,41.4939,39.9855,40.2197,23802500.0],["2025-04-22",39.3391,40.913,38.9175,40.4633,37633800.0],["2025-04-23",39.8637,40.2759,39.4515,40.0042,29402100.0],["2025-04-24",40.0136,40.4071,39.7981,40.1073,16597300.0],["2025-04-25",39.845,39.9574,38.7301,39.2641,23361900.0],["2025-04-28",39.3484,39.7981,39.2173,39.7138,16188500.0],["2025-04-29",39.6389,40.2947,39.5639,40.2385,14712800.0],["2025-04-30",40.8006,41.4189,40.6319,41.2784,29563000.0],["2025-05-01",41.0067,41.0629,40.5289,40.5664,18921900.0],["2025-05-02",40.7163,41.1285,40.5851,40.9786,15366500.0],["2025-05-05",41.0442,41.2222,40.4914,40.7912,9210000.0],["2025-05-06",40.8193,41.5126,40.6882,41.3627,12131500.0],["2025-05-07",41.2315,41.5595,41.0254,41.1191,12826600.0],["2025-05-08",41.0348,41.2784,40.7631,40.8568,14967400.0],["2025-05-09",40.7725,41.1098,40.5851,40.8568,10878400.0],["2025-05-12",40.3322,40.4821,39.6295,40.2853,20160000.0],["2025-05-13",40.4821,40.4821,39.8075,39.9574,20069600.0],["2025-05-14",40.0792,40.2291,39.5827,39.6763,20447500.0],["2025-05-15",39.9106,40.7818,39.9106,40.735,14608000.0],["2025-05-16",40.7444,41.2128,40.6226,41.2128,13407700.0],["2025-05-19",41.2971,41.5688,41.1004,41.5126,14778600.0],["2025-05-20",41.4658,41.7375,41.4096,41.4283,12189900.0],["2025-05-21",41.2597,41.4377,40.8193,40.988,16038600.0],["2025-05-22",40.988,41.0723,40.3509,40.4071,14947700.0],["2025-05-23",40.7256,40.735,40.1541,40.5851,12393400.0],["2025-05-27",40.5476,40.9411,40.5102,40.7537,12873700.0],["2025-05-28",40.7069,40.7818,40.3415,40.4071,12783000.0],["2025-05-29",40.4258,40.6507,40.2666,40.5945,9960400.0],["2025-05-30",40.6319,41.2784,40.557,41.1847,26569500.0],["2025-06-02",41.0348,41.3346,40.6132,41.3159,11873300.0],["2025-06-03",41.1566,41.269,40.8568,41.0629,13140900.0],["2025-06-04",41.1379,41.1566,40.5102,40.5102,14360100.0],["2025-06-05",40.6132,40.6694,40.3134,40.5664,12095900.0],["2025-06-06",40.6601,41.1472,40.6413,41.0348,10135200.0],["2025-06-09",40.8943,41.1753,40.7631,40.8943,13399400.0],["2025-06-10",40.8943,41.5501,40.8193,41.344,13724100.0],["2025-06-11",41.4002,41.5969,40.9317,40.9786,14602100.0],["2025-06-12",41.1098,41.1191,40.201,40.4352,22370500.0],["2025-06-13",40.2759,40.5476,40.2104,40.2947,13544100.0],["2025-06-16",40.2478,40.3884,39.6576,39.8169,20449300.0],["2025-06-17",40.0979,40.1167,39.1704,39.2079,23028200.0],["2025-06-18",39.3016,39.311,38.9737,39.0393,18654200.0],["2025-06-20",39.1704,39.4421,39.0205,39.0674,37068100.0],["2025-06-23",39.1704,39.7138,39.0861,39.6857,16014400.0],["2025-06-24",39.7045,40.0324,39.6014,39.9387,16716300.0],["2025-06-25",39.7232,39.7888,39.2922,39.4609,15599700.0],["2025-06-26",39.5077,39.6014,39.236,39.4421,15870000.0],["2025-06-27",39.489,39.77,39.3297,39.6389,21439600.0],["2025-06-30",39.6389,40.5851,39.6108,40.5383,22796000.0],["2025-07-01",40.6788,41.1098,40.482,40.9224,19233200.0],["2025-07-02",41.0535,41.2503,40.6882,40.8381,18313900.0],["2025-07-03",40.9786,41.0067,40.6788,40.8006,10301300.0],["2025-07-07",40.9411,40.9411,39.9761,40.0979,22039300.0],["2025-07-08",40.0979,40.5102,39.8544,40.3415,16736200.0],["2025-07-09",40.2759,40.3415,39.7888,39.9199,23519800.0],["2025-07-10",39.8609,40.156,39.6039,40.0132,19359300.0],["2025-07-11",39.9656,40.0132,39.4991,39.6229,20174300.0],["2025-07-14",39.5943,39.8323,39.4896,39.5848,15757300.0],["2025-07-15",39.4515,39.6324,39.1279,39.2802,15653200.0],["2025-07-16",39.2897,39.4611,39.185,39.2707,17971300.0],["2025-07-17",39.3087,39.3659,38.8708,38.9851,18411200.0],["2025-07-18",39.0136,39.1469,38.7375,38.8803,21079700.0],["2025-07-21",39.9371,41.0128,39.68,40.4512,47574000.0],["2025-07-22",40.6987,41.4032,40.5083,40.8986,23521000.0],["2025-07-23",40.3655,40.8129,40.0323,40.7844,23357200.0],["2025-07-24",40.8415,41.2699,40.7082,41.0128,20411000.0],["2025-07-25",40.9557,41.1366,40.6987,41.0128,16571500.0],["2025-07-28",40.9557,40.9557,40.2132,40.3274,18243700.0],["2025-07-29",40.3845,40.9176,40.3655,40.6606,13118500.0],["2025-07-30",40.6225,40.832,40.4131,40.5559,13313300.0],["2025-07-31",40.2608,41.0414,40.1275,40.7082,25538700.0],["2025-08-01",41.2128,41.3841,40.5749,40.8224,20841300.0],["2025-08-04",40.7463,40.9652,40.4892,40.8891,13629900.0],["2025-08-05",40.8891,41.0319,40.6225,40.6225,14863700.0],["2025-08-06",40.7463,40.7463,40.2798,40.3179,17812000.0],["2025-08-07",40.4607,40.9652,40.1465,40.8891,15543400.0],["2025-08-08",41.0319,41.2794,40.9652,41.0795,13057000.0],["2025-08-11",41.1556,41.4413,40.9272,41.108,12914900.0],["2025-08-12",41.2604,41.5555,41.1366,41.1747,12469300.0],["2025-08-13",41.1271,41.7364,40.9367,41.6126,14327700.0],["2025-08-14",41.6602,41.6888,41.2508,41.4127,10582800.0],["2025-08-15",41.4793,42.3076,41.346,42.1172,21239200.0],["2025-08-18",42.2219,42.4599,42.0981,42.26,12692100.0],["2025-08-19",42.3742,42.9074,42.3361,42.7836,17944200.0],["2025-08-20",42.9169,43.5547,42.7931,42.8978,20982100.0],["2025-08-21",42.8217,43.0406,42.717,42.8693,11866800.0],["2025-08-22",42.9835,43.2501,42.1267,42.3076,19123700.0],["2025-08-25",42.3076,42.3457,41.8506,42.1077,16021200.0],["2025-08-26",41.9934,42.2885,41.6507,41.8506,17328200.0],["2025-08-27",41.9077,42.1553,41.7745,42.1457,12046600.0],["2025-08-28",41.9839,42.0696,41.5936,41.8221,15842800.0],["2025-08-29",41.8601,42.1648,41.8221,42.1077,14792700.0],["2025-09-02",42.041,42.3457,41.4222,41.6983,21123700.0],["2025-09-03",41.4127,41.6412,40.8224,41.6412,21828500.0],["2025-09-04",41.9553,42.2885,41.8221,42.0601,14480500.0],["2025-09-05",41.9839,42.3362,41.9077,42.2505,13406700.0],["2025-09-08",40.9176,41.5269,40.8796,41.2413,30273900.0],["2025-09-09",41.2794,41.6412,41.2699,41.4793,15595500.0],["2025-09-10",41.4032,41.5745,40.9462,41.4032,14807800.0],["2025-09-11",41.5174,42.0315,41.4222,42.022,15510600.0],["2025-09-12",41.8982,41.9744,41.6697,41.8601,13723500.0],["2025-09-15",41.9363,42.1267,41.6697,41.7649,15034700.0],["2025-09-16",41.7649,41.8411,41.2223,41.6412,16173600.0],["2025-09-17",41.7649,42.279,41.7554,42.0886,14414000.0],["2025-09-18",41.7745,41.8411,41.4889,41.5745,16507300.0],["2025-09-19",41.6888,41.6888,41.3746,41.3937,29164200.0],["2025-09-22",41.2985,41.4317,40.9176,41.089,18507700.0],["2025-09-23",41.089,41.2985,40.8986,41.2699,16796400.0],["2025-09-24",41.1271,41.308,40.8986,41.108,21162400.0],["2025-09-25",41.1652,41.6697,41.1652,41.2699,19012200.0],["2025-09-26",41.5555,41.6126,41.3651,41.5174,12456200.0],["2025-09-29",41.5079,41.5555,41.0224,41.1747,15854500.0],["2025-09-30",41.1652,41.8601,41.1176,41.8411,24399100.0],["2025-10-01",41.8125,41.9744,41.3651,41.7269,19921900.0],["2025-10-02",41.4889,41.6221,41.1461,41.3175,21550100.0],["2025-10-03",41.3556,41.8221,41.3175,41.5745,18016000.0],["2025-10-06",41.1747,41.2985,39.3659,39.4515,75944200.0],["2025-10-07",39.6134,39.8514,39.3563,39.4135,34001300.0],["2025-10-08",39.5467,39.5467,39.0898,39.3373,35601000.0],["2025-10-09",39.3659,39.3754,38.7756,38.8708,34868200.0],["2025-10-10",38.9773,39.3259,38.5609,38.59,38107700.0],["2025-10-13",38.4931,38.8902,38.1639,38.4931,26453700.0],["2025-10-14",38.5416,39.2969,38.5028,39.2678,22346100.0],["2025-10-15",39.142,39.2775,38.9676,39.1032,18233200.0],["2025-10-16",39.142,39.2872,38.9095,39.0839,16751200.0],["2025-10-17",39.2194,39.3744,38.9386,39.2678,20523500.0],["2025-10-20",39.4131,39.5777,39.0742,39.5099,28079200.0],["2025-10-21",39.3453,39.4906,38.8611,39.0257,29881700.0],["2025-10-22",38.3188,38.9386,37.6894,38.5416,31009500.0],["2025-10-23",38.5319,38.5997,37.1761,37.1858,52663600.0],["2025-10-24",37.3795,37.6894,37.3214,37.5925,27485700.0],["2025-10-27",37.5829,38.0477,37.5441,37.9896,27487200.0],["2025-10-28",37.9121,38.2704,37.7184,38.0767,30719200.0],["2025-10-29",39.6358,40.0135,38.4157,38.9386,53730200.0],["2025-10-30",38.7546,38.9192,37.5441,37.7281,47371000.0],["2025-10-31",37.7475,38.6965,37.5538,38.4835,52181800.0],["2025-11-03",38.2607,38.3576,37.6119,38.222,39851100.0],["2025-11-04",38.3188,38.4157,37.9315,38.0767,33632800.0],["2025-11-05",38.0864,38.5125,38.0186,38.435,22947100.0],["2025-11-06",38.2704,38.6287,38.1348,38.5609,30949700.0],["2025-11-07",38.6771,39.0451,38.406,38.7643,28389500.0],["2025-11-10",38.6384,38.8805,38.3188,38.59,22414400.0],["2025-11-11",38.7837,39.4906,38.774,39.4131,25360900.0],["2025-11-12",39.4906,39.6649,39.4518,39.5099,17834000.0],["2025-11-13",39.5487,40.4105,39.4518,39.8101,30487400.0],["2025-11-14",40.0135,40.1103,39.3647,39.7617,29368500.0],["2025-11-17",39.7617,39.9748,39.5874,39.7133,21620800.0],["2025-11-18",39.7327,40.1878,39.6939,40.1684,24067500.0],["2025-11-19",40.1878,40.2943,39.6455,39.8876,21895000.0],["2025-11-20",39.8489,40.1297,39.3647,39.4712,32173600.0],["2025-11-21",39.3841,40.2943,39.142,39.9263,32037600.0],["2025-11-24",40.0425,40.1491,38.8805,38.9386,44805100.0],["2025-11-25",39.3066,39.5099,39.1323,39.3066,24375300.0],["2025-11-26",39.3066,39.6746,39.2775,39.5874,15186100.0],["2025-11-28",39.5293,39.8295,39.4228,39.8101,9926300.0],["2025-12-01",39.6649,39.7908,39.3937,39.4518,19655900.0],["2025-12-02",39.4615,39.4712,39.0839,39.326,23194100.0],["2025-12-03",39.4518,40.0135,39.3744,39.3841,19910700.0],["2025-12-04",39.568,40.0425,39.384,39.9554,28382300.0],["2025-12-05",39.9554,40.7301,39.936,40.3718,27802700.0],["2025-12-08",40.4299,40.4299,39.6261,39.9941,22932000.0],["2025-12-09",39.9263,40.1684,38.8418,38.8708,31770600.0],["2025-12-10",38.9289,38.987,38.4254,38.6578,40053400.0],["2025-12-11",38.7352,39.2678,38.7062,38.9483,21895000.0],["2025-12-12",38.9483,39.6842,38.8321,39.5971,20600000.0],["2025-12-15",39.6068,40.0038,39.5099,39.5099,34725800.0],["2025-12-16",39.6068,39.7036,39.3647,39.4615,22709800.0],["2025-12-17",39.4906,39.6068,39.1904,39.5874,22316100.0],["2025-12-18",39.4906,39.6165,39.1129,39.1323,18822600.0],["2025-12-19",38.8708,38.9677,38.5512,38.5609,53345100.0],["2025-12-22",38.4641,38.7933,38.406,38.7159,21111600.0],["2025-12-23",38.7352,38.9289,38.6093,38.6578,19761800.0],["2025-12-24",38.6674,39.0645,38.6287,39.0451,7949500.0],["2025-12-26",38.9967,39.2582,38.9967,39.2001,11875400.0],["2025-12-29",39.2291,39.4131,39.1032,39.2001,16846700.0],["2025-12-30",39.2001,39.4809,39.142,39.4131,15581300.0],["2025-12-31",39.4228,39.6649,39.384,39.4422,17454800.0],["2026-01-02",39.4809,39.6068,39.0257,39.2388,30856800.0],["2026-01-05",39.1516,39.2388,38.5706,38.958,43091700.0],["2026-01-06",39.0645,39.1807,38.7256,39.0257,32758400.0],["2026-01-07",39.2678,39.5099,38.7256,38.8611,26834100.0],["2026-01-08",38.8999,39.4422,38.7933,39.2872,28103000.0],["2026-01-09",39.2872,39.4712,39.0161,39.1807,32108600.0],["2026-01-12",39.23,39.4664,38.9245,39.2497,31259300.0],["2026-01-13",39.2497,39.3285,38.2251,38.432,37255500.0],["2026-01-14",38.5403,39.2595,38.5206,39.2398,25714700.0],["2026-01-15",39.2398,39.2694,38.6585,38.7768,26483000.0],["2026-01-16",38.5206,38.7669,38.3236,38.3334,38980200.0],["2026-01-20",38.3137,38.6388,38.1068,38.5009,30650900.0],["2026-01-21",38.5206,38.7374,38.3827,38.6585,21158800.0],["2026-01-22",38.7374,39.1019,38.6684,38.895,18880500.0],["2026-01-23",38.8654,38.9738,38.4812,38.9344,21849400.0],["2026-01-26",39.092,39.2102,38.9442,39.0329,21081800.0],["2026-01-27",39.0723,39.092,38.6093,38.7374,26108800.0],["2026-01-28",38.826,39.2694,38.7768,38.826,24412500.0],["2026-01-29",38.9935,39.7028,38.895,39.2201,44347500.0],["2026-01-30",41.3875,43.9687,40.7668,43.8603,123584700.0],["2026-02-02",43.9194,44.8061,43.2298,43.949,64539400.0],["2026-02-03",43.9785,46.0671,43.8406,45.5647,60299100.0],["2026-02-04",46.0868,46.8454,45.4859,46.3134,46213100.0],["2026-02-05",46.5104,46.875,45.9587,46.4021,42866500.0],["2026-02-06",46.274,46.5499,45.3775,45.6238,36094600.0],["2026-02-09",45.476,46.3725,45.141,46.3233,26954800.0],["2026-02-10",46.3233,47.0819,46.077,46.6878,32147000.0],["2026-02-11",46.4809,48.4118,46.471,48.2444,48933100.0],["2026-02-12",48.1754,49.4955,48.1754,48.7271,56131100.0],["2026-02-13",48.4316,48.6975,47.9094,48.2838,31998500.0],["2026-02-17",48.5695,48.7665,48.0572,48.205,24327500.0],["2026-02-18",47.9193,48.2247,47.1213,47.338,29318100.0],["2026-02-19",48.1656,48.4217,47.7715,47.9193,26530600.0],["2026-02-20",48.3035,48.6089,47.8109,48.5202,25456700.0],["2026-02-23",48.6187,49.732,48.5202,48.9438,30113000.0],["2026-02-24",49.0424,49.3379,48.6581,49.1212,23816700.0],["2026-02-25",48.9143,49.1113,48.4414,48.5005,21693000.0],["2026-02-26",48.5301,48.7567,48.1458,48.1656,23662600.0],["2026-02-27",48.6286,49.4069,48.5005,49.397,34693500.0],["2026-03-02",49.2394,49.5153,48.8946,49.2394,23725700.0],["2026-03-03",48.9931,50.3428,48.6384,50.1162,31586900.0],["2026-03-04",49.663,50.6482,49.4069,50.4413,22816000.0],["2026-03-05",50.2147,50.5595,49.5941,50.4216,27534300.0],["2026-03-06",50.333,50.4906,49.663,50.3625,23562600.0],["2026-03-09",50.2443,50.3428,49.6138,49.7024,29057400.0],["2026-03-10",49.5645,50.067,49.2788,49.9586,20031300.0],["2026-03-11",50.1261,50.1261,49.3182,49.929,21554200.0],["2026-03-12",49.7024,50.195,49.0719,49.8798,26296100.0],["2026-03-13",50.195,50.9044,50.195,50.6187,21780900.0],["2026-03-16",50.599,50.6975,49.998,50.2147,20017500.0],["2026-03-17",50.5398,50.5398,49.6138,49.7714,23765200.0],["2026-03-18",49.6236,49.732,48.6483,48.8552,32972500.0],["2026-03-19",48.8552,49.5448,48.1853,48.7468,31234700.0],["2026-03-20",49.003,49.7123,48.7567,49.2394,67321800.0],["2026-03-23",49.2985,49.998,48.8847,49.8305,26390300.0],["2026-03-24",49.801,50.9142,49.732,50.1556,20264600.0],["2026-03-25",49.8995,50.0768,49.5448,49.6236,21920200.0],["2026-03-26",49.8207,50.4906,49.6827,49.9881,24423300.0],["2026-03-27",50.2443,50.6876,49.535,49.5645,26273400.0],["2026-03-30",50.1162,50.1655,49.4069,49.5547,23797600.0],["2026-03-31",49.801,49.801,49.003,49.4561,30514900.0],["2026-04-01",49.3281,49.4266,48.4414,48.6581,28398900.0],["2026-04-02",49.0719,49.1606,48.5498,48.668,22737800.0],["2026-04-06",48.668,48.9931,48.3035,48.4217,17542700.0],["2026-04-07",48.3724,48.5005,47.8109,47.8996,21945900.0],["2026-04-08",47.1705,47.4464,46.4218,47.3281,34143200.0],["2026-04-09",47.1016,47.4562,46.5597,47.072,29376900.0],["2026-04-10",47.09,47.1,45.95,46.04,25248600.0],["2026-04-13",46.09,46.09,45.04,45.42,32920900.0],["2026-04-14",44.77,45.48,44.27,45.48,31187400.0],["2026-04-15",45.33,45.39,44.93,45.03,26230300.0],["2026-04-16",45.23,46.86,45.04,46.78,26004100.0],["2026-04-17",46.11,46.89,46.08,46.55,20004700.0],["2026-04-20",46.59,46.97,46.26,46.44,16608100.0],["2026-04-21",46.52,47.02,46.13,46.27,28978400.0],["2026-04-22",45.88,46.15,45.17,45.98,22129500.0],["2026-04-23",46.48,47.52,46.3,47.22,22750200.0],["2026-04-24",47.06,47.34,46.38,46.38,26602300.0],["2026-04-27",47.43,48.65,46.74,47.1,37920100.0],["2026-04-28",47.99,48.18,46.6,47.24,28369800.0],["2026-04-29",47.18,47.53,46.26,46.61,24195700.0],["2026-04-30",46.86,48.05,46.83,48.03,34708800.0],["2026-05-01",48.29,48.49,47.81,48.11,24123000.0],["2026-05-04",47.82,47.88,47.33,47.57,18080100.0],["2026-05-05",47.54,47.79,47.2,47.34,15148100.0],["2026-05-06",47.17,47.61,46.91,47.44,19336400.0],["2026-05-07",47.23,47.65,47.06,47.09,18839600.0],["2026-05-08",47.21,47.46,46.95,47.22,16349800.0],["2026-05-11",47.5,47.99,46.97,47.23,18560100.0],["2026-05-12",47.7,48.18,47.27,47.93,18131900.0],["2026-05-13",47.89,48.28,47.17,47.21,21212800.0],["2026-05-14",47.46,47.5,46.91,47.06,16585100.0],["2026-05-15",47.48,47.49,46.34,46.37,23356600.0],["2026-05-18",46.6,47.02,45.81,46.76,25427400.0],["2026-05-19",46.81,47.79,46.79,47.74,24593800.0],["2026-05-20",47.73,48.09,47.49,47.82,16714600.0],["2026-05-21",47.61,48.28,47.38,48.27,15841900.0],["2026-05-22",48.5,48.52,48.05,48.35,14717700.0],["2026-05-26",48.29,48.69,47.86,48.49,23013700.0],["2026-05-27",48.43,48.96,48.12,48.24,15109800.0],["2026-05-28",48.48,48.49,47.77,48.01,20714100.0],["2026-05-29",48.06,48.16,47.34,47.81,40404700.0],["2026-06-01",47.5,48.04,47.47,47.73,14647700.0],["2026-06-02",47.78,48.14,47.27,47.87,14902900.0],["2026-06-03",47.45,47.55,46.14,46.65,27861900.0],["2026-06-04",47.14,47.34,44.3,44.87,33072500.0],["2026-06-05",45.24,46.11,45.0,45.37,23121400.0],["2026-06-08",45.3,45.83,45.1,45.44,18994700.0],["2026-06-09",45.29,46.09,44.79,45.78,24758100.0],["2026-06-10",46.46,47.03,45.95,46.95,25239500.0],["2026-06-11",47.35,48.06,46.9,46.94,26889400.0],["2026-06-12",47.41,48.21,47.0,48.11,21956900.0],["2026-06-15",47.32,47.75,47.02,47.07,24208500.0],["2026-06-16",47.1,47.4,46.31,46.73,20698400.0],["2026-06-17",46.51,46.61,45.23,45.84,33481500.0],["2026-06-18",45.79,46.06,45.36,45.37,66305300.0],["2026-06-22",45.37,45.89,45.15,45.36,19293000.0],["2026-06-23",45.71,46.85,45.4,46.73,23019100.0],["2026-06-24",46.46,46.8,45.43,45.68,25280100.0],["2026-06-25",45.54,46.26,45.33,46.07,17584000.0],["2026-06-26",46.2,46.59,46.0,46.54,38132700.0],["2026-06-29",45.57,45.85,42.78,44.1,55387600.0],["2026-06-30",44.22,44.36,42.0,42.34,60542600.0],["2026-07-01",42.39,42.8,41.49,41.99,57139600.0],["2026-07-02",42.24,43.08,40.76,42.56,59019100.0],["2026-07-06",42.9,43.158,41.63,42.07,55342734.321427],["2026-07-07",42.7,43.5,42.42,42.59,34680772.998302],["2026-07-08",42.48,43.235,42.25,42.45,23076374.861567],["2026-07-09",42.2,42.3366,41.66,42.24,28215825.85654],["2026-07-10",41.61,42.435,41.34,42.12,27705436.770397],["2026-07-13",42.66,42.85,42.35,42.68,24669804.899037],["2026-07-14",42.64,42.81,42.21,42.47,17504089.40841],["2026-07-15",42.27,43.335,42.21,42.83,23020709.226218],["2026-07-16",43,44.215,42.89,43.88,25281715.068497],["2026-07-17",44.64,45.02,43.27,43.59,31011081.687778],["2026-07-20",43.28,43.655,43.14,43.5,21336805.299047],["2026-07-21",43.25,43.87,42.89,43.78,20336443.132879],["2026-07-22",45.04,45.12,44.155,44.29,23726353.639515],["2026-07-23",44.16,44.575,43.78,43.82,27942933.78919],["2026-07-24",44.075,46.44,43.73,46.38,40735679.209107],["2026-07-27",46.3797,47.555,46.32,47.32,30408048.202691],["2026-07-28",47.85,49.01,47.8,48.19,29639117.069308],["2026-07-29",48.48,48.54,45.7,47.22,41350397.132],["2026-07-30",46.4,47.09,45.725,46.11,20926274.018685],["2026-07-31",45.9,46.91,45.47,46.81,28277313.142952]]}