{"t":"WDC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1978-10-31",0.6795,0.8305,0.6795,0.6795,17993.0],["1978-11-01",0.7173,0.8683,0.7173,0.7173,36515.0],["1978-11-02",0.7928,0.9438,0.7928,0.7928,30429.0],["1978-11-03",0.7928,0.9438,0.7928,0.7928,9790.0],["1978-11-06",0.9438,1.0948,0.9438,0.9438,14288.0],["1978-11-07",0.9438,1.0571,0.9061,0.9061,2381.0],["1978-11-08",0.9438,1.0948,0.9438,0.9438,1058.0],["1978-11-09",0.9438,1.0948,0.9438,0.9438,6615.0],["1978-11-10",0.9438,1.0948,0.9438,0.9438,2646.0],["1978-11-13",0.9438,1.0571,0.9061,0.9061,13230.0],["1978-11-14",0.9061,0.9816,0.8305,0.8305,2381.0],["1978-11-15",0.8305,0.8683,0.7173,0.7173,21168.0],["1978-11-16",0.7173,0.8683,0.7173,0.7173,11113.0],["1978-11-17",0.7173,0.8305,0.6795,0.6795,20639.0],["1978-11-20",0.7928,0.9438,0.7928,0.7928,84937.0],["1978-11-21",0.7928,0.8683,0.7173,0.7173,20374.0],["1978-11-22",0.7173,0.8683,0.7173,0.7173,5027.0],["1978-11-24",0.7173,0.8305,0.6795,0.6795,3175.0],["1978-11-27",0.6795,0.8305,0.6795,0.6795,1323.0],["1978-11-28",0.6795,0.8305,0.6795,0.6795,6086.0],["1978-11-29",0.6795,0.7928,0.6418,0.6418,16670.0],["1978-11-30",0.6418,0.7928,0.6418,0.6418,7409.0],["1978-12-01",0.6418,0.7928,0.6418,0.6418,5027.0],["1978-12-04",0.6418,0.7928,0.6418,0.6418,3969.0],["1978-12-05",0.6418,0.7928,0.6418,0.6418,3969.0],["1978-12-06",0.6418,0.755,0.604,0.604,26460.0],["1978-12-07",0.604,0.755,0.604,0.604,9526.0],["1978-12-08",0.604,0.755,0.604,0.604,4234.0],["1978-12-11",0.604,0.755,0.604,0.604,794.0],["1978-12-12",0.604,0.755,0.604,0.604,7673.0],["1978-12-13",0.604,0.7173,0.5663,0.5663,57154.0],["1978-12-14",0.5663,0.6795,0.5285,0.5285,29900.0],["1978-12-15",0.5285,0.604,0.453,0.453,52391.0],["1978-12-18",0.453,0.5663,0.4153,0.4153,23285.0],["1978-12-19",0.453,0.604,0.453,0.453,10584.0],["1978-12-20",0.453,0.453,0.453,0.453,0.0],["1978-12-21",0.4908,0.6418,0.4908,0.4908,11642.0],["1978-12-22",0.604,0.755,0.604,0.604,10319.0],["1978-12-26",0.604,0.755,0.604,0.604,6880.0],["1978-12-27",0.604,0.7173,0.5663,0.5663,9790.0],["1978-12-28",0.5663,0.7173,0.5663,0.5663,3175.0],["1978-12-29",0.5663,0.7173,0.5663,0.5663,13495.0],["1979-01-02",0.5663,0.7173,0.5663,0.5663,3440.0],["1979-01-03",0.5663,0.7173,0.5663,0.5663,3704.0],["1979-01-04",0.604,0.755,0.604,0.604,15082.0],["1979-01-05",0.604,0.7173,0.5663,0.5663,10319.0],["1979-01-08",0.5663,0.7173,0.5663,0.5663,39955.0],["1979-01-09",0.5663,0.7173,0.5663,0.5663,21697.0],["1979-01-10",0.5663,0.7173,0.5663,0.5663,17993.0],["1979-01-11",0.5663,0.7173,0.5663,0.5663,30694.0],["1979-01-12",0.6795,0.8305,0.6795,0.6795,57418.0],["1979-01-15",0.6795,0.8305,0.6795,0.6795,16670.0],["1979-01-16",0.6795,0.7928,0.6418,0.6418,18787.0],["1979-01-17",0.6418,0.755,0.604,0.604,7938.0],["1979-01-18",0.604,0.755,0.604,0.604,3969.0],["1979-01-19",0.6418,0.7928,0.6418,0.6418,18257.0],["1979-01-22",0.6795,0.8305,0.6795,0.6795,17993.0],["1979-01-23",0.755,0.9061,0.755,0.755,31752.0],["1979-01-24",0.8305,0.9816,0.8305,0.8305,69854.0],["1979-01-25",0.9438,1.0948,0.9438,0.9438,31752.0],["1979-01-26",0.9438,1.0193,0.8683,0.8683,71177.0],["1979-01-29",0.9061,1.0571,0.9061,0.9061,54243.0],["1979-01-30",0.9061,1.0193,0.8683,0.8683,24343.0],["1979-01-31",0.8683,1.0193,0.8683,0.8683,16934.0],["1979-02-01",0.8683,1.0193,0.8683,0.8683,20374.0],["1979-02-02",0.8683,1.0193,0.8683,0.8683,46834.0],["1979-02-05",0.8683,0.9438,0.7928,0.7928,67473.0],["1979-02-06",0.8305,0.9816,0.8305,0.8305,8732.0],["1979-02-07",0.8305,0.9816,0.8305,0.8305,15611.0],["1979-02-08",0.8305,0.9816,0.8305,0.8305,10319.0],["1979-02-09",0.8305,0.9816,0.8305,0.8305,25402.0],["1979-02-12",0.8305,0.9816,0.8305,0.8305,2911.0],["1979-02-13",0.8305,0.9438,0.7928,0.7928,16934.0],["1979-02-14",0.7928,0.9438,0.7928,0.7928,6880.0],["1979-02-15",0.7928,0.9438,0.7928,0.7928,105840.0],["1979-02-16",0.7928,0.9438,0.7928,0.7928,44453.0],["1979-02-20",0.7928,0.9061,0.755,0.755,18787.0],["1979-02-21",0.755,0.9061,0.755,0.755,45776.0],["1979-02-22",0.755,0.8683,0.7173,0.7173,25931.0],["1979-02-23",0.755,0.9061,0.755,0.755,28577.0],["1979-02-26",0.755,0.8683,0.7173,0.7173,23549.0],["1979-02-27",0.7173,0.8305,0.6795,0.6795,18522.0],["1979-02-28",0.6795,0.8305,0.6795,0.6795,4763.0],["1979-03-01",0.6795,0.7928,0.6418,0.6418,21168.0],["1979-03-02",0.755,0.9061,0.755,0.755,82555.0],["1979-03-05",0.755,0.9061,0.755,0.755,41807.0],["1979-03-06",0.755,0.8683,0.7173,0.7173,15876.0],["1979-03-07",0.7173,0.8305,0.6795,0.6795,23285.0],["1979-03-08",0.6795,0.8305,0.6795,0.6795,13230.0],["1979-03-09",0.6795,0.8305,0.6795,0.6795,16141.0],["1979-03-12",0.7173,0.8683,0.7173,0.7173,18787.0],["1979-03-13",0.7173,0.8305,0.6795,0.6795,20110.0],["1979-03-14",0.6795,0.8305,0.6795,0.6795,10319.0],["1979-03-15",0.6795,0.7928,0.6418,0.6418,13230.0],["1979-03-16",0.6418,0.7928,0.6418,0.6418,10055.0],["1979-03-19",0.6418,0.7928,0.6418,0.6418,12172.0],["1979-03-20",0.6795,0.8305,0.6795,0.6795,10849.0],["1979-03-21",0.755,0.9061,0.755,0.755,29900.0],["1979-03-22",0.755,0.9061,0.755,0.755,48157.0],["1979-03-23",0.8305,0.9816,0.8305,0.8305,77792.0],["1979-03-26",0.9438,1.0948,0.9438,0.9438,38896.0],["1979-03-27",1.0571,1.2081,1.0571,1.0571,89170.0],["1979-03-28",1.0571,1.0571,0.9061,0.9061,42071.0],["1979-03-29",0.9816,1.1326,0.9816,0.9816,36515.0],["1979-03-30",1.0193,1.1703,1.0193,1.0193,16405.0],["1979-04-02",1.0193,1.1326,0.9816,0.9816,35721.0],["1979-04-03",1.0193,1.1703,1.0193,1.0193,28048.0],["1979-04-04",1.0571,1.2081,1.0571,1.0571,19316.0],["1979-04-05",1.0571,1.1326,0.9816,0.9816,13230.0],["1979-04-06",1.0193,1.1703,1.0193,1.0193,10584.0],["1979-04-09",1.0193,1.1326,0.9816,0.9816,11907.0],["1979-04-10",0.9816,1.1326,0.9816,0.9816,21962.0],["1979-04-11",0.9816,1.0948,0.9438,0.9438,28577.0],["1979-04-12",0.9438,1.0571,0.9061,0.9061,16405.0],["1979-04-16",0.9061,1.0193,0.8683,0.8683,20110.0],["1979-04-17",0.8683,0.9816,0.8305,0.8305,25666.0],["1979-04-18",0.8305,0.9816,0.8305,0.8305,6350.0],["1979-04-19",0.8683,1.0193,0.8683,0.8683,11907.0],["1979-04-20",0.9061,1.0571,0.9061,0.9061,7409.0],["1979-04-23",0.9061,1.0571,0.9061,0.9061,35986.0],["1979-04-24",0.9061,1.0571,0.9061,0.9061,62446.0],["1979-04-25",0.9438,1.0948,0.9438,0.9438,11642.0],["1979-04-26",0.9438,1.0948,0.9438,0.9438,11378.0],["1979-04-27",0.9438,1.0948,0.9438,0.9438,14288.0],["1979-04-30",0.9438,1.0948,0.9438,0.9438,11642.0],["1979-05-01",0.9438,1.0571,0.9061,0.9061,7938.0],["1979-05-02",0.9061,1.0571,0.9061,0.9061,8732.0],["1979-05-03",0.9061,1.0571,0.9061,0.9061,15347.0],["1979-05-04",0.9061,1.0571,0.9061,0.9061,25402.0],["1979-05-07",0.9061,1.0193,0.8683,0.8683,12965.0],["1979-05-08",0.8683,1.0193,0.8683,0.8683,10849.0],["1979-05-09",0.9061,1.0571,0.9061,0.9061,14288.0],["1979-05-10",0.9061,1.0193,0.8683,0.8683,15347.0],["1979-05-11",0.9061,1.0571,0.9061,0.9061,12701.0],["1979-05-14",0.9061,1.0193,0.8683,0.8683,26725.0],["1979-05-15",0.8683,1.0193,0.8683,0.8683,12436.0],["1979-05-16",0.8683,1.0193,0.8683,0.8683,25931.0],["1979-05-17",0.8683,1.0193,0.8683,0.8683,68796.0],["1979-05-18",0.8683,1.0193,0.8683,0.8683,9790.0],["1979-05-21",0.8683,1.0193,0.8683,0.8683,11642.0],["1979-05-22",0.8683,1.0193,0.8683,0.8683,5557.0],["1979-05-23",0.8683,1.0193,0.8683,0.8683,5027.0],["1979-05-24",0.8683,1.0193,0.8683,0.8683,13759.0],["1979-05-25",0.9061,1.0571,0.9061,0.9061,38102.0],["1979-05-29",0.9061,1.0571,0.9061,0.9061,8203.0],["1979-05-30",0.9061,1.0571,0.9061,0.9061,14024.0],["1979-05-31",0.9061,1.0571,0.9061,0.9061,6615.0],["1979-06-01",0.9061,1.0571,0.9061,0.9061,12701.0],["1979-06-04",0.9061,1.0571,0.9061,0.9061,28048.0],["1979-06-05",0.9061,1.0193,0.8683,0.8683,30429.0],["1979-06-06",0.8683,0.9816,0.8305,0.8305,4234.0],["1979-06-07",0.8305,0.9816,0.8305,0.8305,17993.0],["1979-06-08",0.8305,0.9816,0.8305,0.8305,6350.0],["1979-06-11",0.8683,1.0193,0.8683,0.8683,8467.0],["1979-06-12",0.8683,1.0193,0.8683,0.8683,27783.0],["1979-06-13",0.8683,0.9438,0.7928,0.7928,20374.0],["1979-06-14",0.7928,0.9438,0.7928,0.7928,11378.0],["1979-06-15",0.7928,0.9438,0.7928,0.7928,5292.0],["1979-06-18",0.7928,0.9438,0.7928,0.7928,12701.0],["1979-06-19",0.7928,0.9438,0.7928,0.7928,6350.0],["1979-06-20",0.7928,0.9438,0.7928,0.7928,17993.0],["1979-06-21",0.7928,0.9061,0.755,0.755,6615.0],["1979-06-22",0.7928,0.9438,0.7928,0.7928,23549.0],["1979-06-25",0.7928,0.9438,0.7928,0.7928,29635.0],["1979-06-26",0.7928,0.9438,0.7928,0.7928,2911.0],["1979-06-27",0.7928,0.9438,0.7928,0.7928,265.0],["1979-06-28",0.7928,0.9438,0.7928,0.7928,4763.0],["1979-06-29",0.7928,0.9438,0.7928,0.7928,3704.0],["1979-07-02",0.7928,0.9438,0.7928,0.7928,11907.0],["1979-07-03",0.7928,0.9061,0.755,0.755,10055.0],["1979-07-05",0.755,0.9061,0.755,0.755,3969.0],["1979-07-06",0.7928,0.9438,0.7928,0.7928,3969.0],["1979-07-09",0.7928,0.9438,0.7928,0.7928,5292.0],["1979-07-10",0.7928,0.9438,0.7928,0.7928,7673.0],["1979-07-11",0.7928,0.9438,0.7928,0.7928,8203.0],["1979-07-12",0.7928,0.9438,0.7928,0.7928,2911.0],["1979-07-13",0.7928,0.9061,0.755,0.755,5027.0],["1979-07-16",0.755,0.9061,0.755,0.755,13495.0],["1979-07-17",0.755,0.8683,0.7173,0.7173,42336.0],["1979-07-18",0.7173,0.8305,0.6795,0.6795,26989.0],["1979-07-19",0.6795,0.8305,0.6795,0.6795,7938.0],["1979-07-20",0.6795,0.8305,0.6795,0.6795,2911.0],["1979-07-23",0.6795,0.6795,0.6795,0.6795,0.0],["1979-07-24",0.6795,0.8305,0.6795,0.6795,7673.0],["1979-07-25",0.6795,0.8305,0.6795,0.6795,8467.0],["1979-07-26",0.6795,0.7928,0.6418,0.6418,8732.0],["1979-07-27",0.6418,0.7928,0.6418,0.6418,3175.0],["1979-07-30",0.6418,0.7928,0.6418,0.6418,3440.0],["1979-07-31",0.6795,0.8305,0.6795,0.6795,7673.0],["1979-08-01",0.6795,0.8305,0.6795,0.6795,8732.0],["1979-08-02",0.7173,0.8683,0.7173,0.7173,3440.0],["1979-08-03",0.7173,0.8683,0.7173,0.7173,64827.0],["1979-08-06",0.7173,0.8683,0.7173,0.7173,10055.0],["1979-08-07",0.7173,0.8683,0.7173,0.7173,6880.0],["1979-08-08",0.7173,0.8683,0.7173,0.7173,46305.0],["1979-08-09",0.7173,0.8683,0.7173,0.7173,7938.0],["1979-08-10",0.7173,0.8683,0.7173,0.7173,2381.0],["1979-08-13",0.7173,0.8683,0.7173,0.7173,8467.0],["1979-08-14",0.7173,0.8683,0.7173,0.7173,7409.0],["1979-08-15",0.7173,0.8683,0.7173,0.7173,2381.0],["1979-08-16",0.7173,0.8683,0.7173,0.7173,1323.0],["1979-08-17",0.7173,0.8683,0.7173,0.7173,4498.0],["1979-08-20",0.7173,0.8305,0.6795,0.6795,1852.0],["1979-08-21",0.7173,0.8683,0.7173,0.7173,11907.0],["1979-08-22",0.755,0.9061,0.755,0.755,6880.0],["1979-08-23",0.7928,0.9438,0.7928,0.7928,16141.0],["1979-08-24",0.7928,0.9438,0.7928,0.7928,44982.0],["1979-08-27",0.8305,0.9816,0.8305,0.8305,20110.0],["1979-08-28",0.8305,0.9816,0.8305,0.8305,8996.0],["1979-08-29",0.8305,0.9816,0.8305,0.8305,26989.0],["1979-08-30",0.8683,1.0193,0.8683,0.8683,29106.0],["1979-08-31",0.8683,1.0193,0.8683,0.8683,24343.0],["1979-09-04",0.8683,0.9816,0.8305,0.8305,4498.0],["1979-09-05",0.8305,0.9816,0.8305,0.8305,15876.0],["1979-09-06",0.8683,1.0193,0.8683,0.8683,43394.0],["1979-09-07",0.9061,1.0571,0.9061,0.9061,186808.0],["1979-09-10",0.9061,1.0193,0.8683,0.8683,106898.0],["1979-09-11",0.8683,1.0193,0.8683,0.8683,53185.0],["1979-09-12",0.9816,1.1326,0.9816,0.9816,113249.0],["1979-09-13",0.9816,1.0571,0.9061,0.9061,40219.0],["1979-09-14",0.9061,1.0571,0.9061,0.9061,31487.0],["1979-09-17",0.9061,1.0571,0.9061,0.9061,33869.0],["1979-09-18",0.9061,1.0571,0.9061,0.9061,32017.0],["1979-09-19",0.9438,1.0948,0.9438,0.9438,61123.0],["1979-09-20",0.9816,1.1326,0.9816,0.9816,202154.0],["1979-09-21",0.9816,1.0948,0.9438,0.9438,89170.0],["1979-09-24",0.9438,1.0193,0.8683,0.8683,42865.0],["1979-09-25",0.9061,1.0571,0.9061,0.9061,35192.0],["1979-09-26",0.9438,1.0948,0.9438,0.9438,64298.0],["1979-09-27",0.9438,1.0571,0.9061,0.9061,23549.0],["1979-09-28",0.9061,0.9816,0.8305,0.8305,37044.0],["1979-10-01",0.8305,0.9816,0.8305,0.8305,9790.0],["1979-10-02",0.8305,0.9816,0.8305,0.8305,8732.0],["1979-10-03",0.8305,0.9816,0.8305,0.8305,38896.0],["1979-10-04",0.8305,0.9816,0.8305,0.8305,10319.0],["1979-10-05",0.9061,1.0571,0.9061,0.9061,44188.0],["1979-10-08",0.9061,1.0193,0.8683,0.8683,6086.0],["1979-10-09",0.8683,0.9438,0.7928,0.7928,22756.0],["1979-10-10",0.7928,0.8683,0.7173,0.7173,34927.0],["1979-10-11",0.7173,0.8683,0.7173,0.7173,12436.0],["1979-10-12",0.7173,0.8683,0.7173,0.7173,14024.0],["1979-10-15",0.755,0.9061,0.755,0.755,10055.0],["1979-10-16",0.755,0.9061,0.755,0.755,21962.0],["1979-10-17",0.755,0.9061,0.755,0.755,10319.0],["1979-10-18",0.755,0.9061,0.755,0.755,11642.0],["1979-10-19",0.755,0.9061,0.755,0.755,16405.0],["1979-10-22",0.755,0.9061,0.755,0.755,61652.0],["1979-10-23",0.8305,0.9816,0.8305,0.8305,20903.0],["1979-10-24",0.8305,0.9816,0.8305,0.8305,66415.0],["1979-10-25",0.8305,0.9438,0.7928,0.7928,43924.0],["1979-10-26",0.7928,0.9438,0.7928,0.7928,21697.0],["1979-10-29",0.7928,0.9438,0.7928,0.7928,5557.0],["1979-10-30",0.8305,0.9816,0.8305,0.8305,32810.0],["1979-10-31",0.8305,0.9438,0.7928,0.7928,34398.0],["1979-11-01",0.9061,1.0571,0.9061,0.9061,58212.0],["1979-11-02",0.9061,0.9816,0.8305,0.8305,39690.0],["1979-11-05",0.8305,0.9816,0.8305,0.8305,6880.0],["1979-11-06",0.8305,0.9816,0.8305,0.8305,51597.0],["1979-11-07",0.8305,0.9816,0.8305,0.8305,31223.0],["1979-11-08",0.8305,0.9816,0.8305,0.8305,2911.0],["1979-11-09",0.8305,0.9816,0.8305,0.8305,14288.0],["1979-11-12",0.8305,0.9816,0.8305,0.8305,7409.0],["1979-11-13",0.8683,1.0193,0.8683,0.8683,32281.0],["1979-11-14",0.8683,1.0193,0.8683,0.8683,62181.0],["1979-11-15",0.8683,1.0193,0.8683,0.8683,108221.0],["1979-11-16",0.8683,1.0193,0.8683,0.8683,73030.0],["1979-11-19",0.8683,1.0193,0.8683,0.8683,54508.0],["1979-11-20",0.8683,1.0193,0.8683,0.8683,19580.0],["1979-11-21",0.8683,0.9816,0.8305,0.8305,72765.0],["1979-11-23",0.8305,0.9816,0.8305,0.8305,42071.0],["1979-11-26",0.8683,1.0193,0.8683,0.8683,111926.0],["1979-11-27",0.9061,1.0571,0.9061,0.9061,59270.0],["1979-11-28",0.9061,1.0193,0.8683,0.8683,31223.0],["1979-11-29",0.8683,1.0193,0.8683,0.8683,8996.0],["1979-11-30",0.8683,0.9816,0.8305,0.8305,53185.0],["1979-12-03",0.9061,1.0571,0.9061,0.9061,108751.0],["1979-12-04",0.9061,1.0571,0.9061,0.9061,947797.0],["1979-12-05",0.9816,1.1326,0.9816,0.9816,578945.0],["1979-12-06",1.0193,1.1703,1.0193,1.0193,256397.0],["1979-12-07",1.0193,1.1703,1.0193,1.0193,102400.0],["1979-12-10",1.0193,1.0948,0.9438,0.9438,319637.0],["1979-12-11",0.9438,1.0948,0.9438,0.9438,58741.0],["1979-12-12",0.9438,1.0948,0.9438,0.9438,116689.0],["1979-12-13",0.9816,1.1326,0.9816,0.9816,123304.0],["1979-12-14",0.9816,1.1326,0.9816,0.9816,98960.0],["1979-12-17",0.9816,1.1326,0.9816,0.9816,46570.0],["1979-12-18",0.9816,1.0571,0.9061,0.9061,62710.0],["1979-12-19",0.9061,1.0571,0.9061,0.9061,40484.0],["1979-12-20",0.9061,1.0193,0.8683,0.8683,28577.0],["1979-12-21",0.9061,1.0571,0.9061,0.9061,33075.0],["1979-12-24",0.9061,1.0571,0.9061,0.9061,17464.0],["1979-12-26",0.9061,1.0571,0.9061,0.9061,20639.0],["1979-12-27",0.9061,1.0193,0.8683,0.8683,19316.0],["1979-12-28",0.8683,1.0193,0.8683,0.8683,84672.0],["1979-12-31",0.9061,1.0571,0.9061,0.9061,13759.0],["1980-01-02",0.9061,0.9816,0.8305,0.8305,27783.0],["1980-01-03",0.8305,0.9816,0.8305,0.8305,21962.0],["1980-01-04",0.8305,0.9816,0.8305,0.8305,42071.0],["1980-01-07",0.9438,1.0948,0.9438,0.9438,327839.0],["1980-01-08",1.1326,1.2836,1.1326,1.1326,484747.0],["1980-01-09",1.1326,1.2836,1.1326,1.1326,276772.0],["1980-01-10",1.1703,1.3213,1.1703,1.1703,283651.0],["1980-01-11",1.1703,1.3213,1.1703,1.1703,431563.0],["1980-01-14",1.2081,1.3591,1.2081,1.2081,221206.0],["1980-01-15",1.2458,1.3968,1.2458,1.2458,169344.0],["1980-01-16",1.2836,1.4346,1.2836,1.2836,316462.0],["1980-01-17",1.5478,1.6988,1.5478,1.5478,410659.0],["1980-01-18",1.6611,1.8121,1.6611,1.6611,349272.0],["1980-01-21",1.7366,1.8876,1.7366,1.7366,275184.0],["1980-01-22",1.6988,1.6988,1.5478,1.5478,218560.0],["1980-01-23",1.5856,1.7366,1.5856,1.5856,121981.0],["1980-01-24",1.5856,1.6988,1.5478,1.5478,248989.0],["1980-01-25",1.5478,1.6988,1.5478,1.5478,66415.0],["1980-01-28",1.5856,1.7366,1.5856,1.5856,106105.0],["1980-01-29",1.5856,1.7366,1.5856,1.5856,190247.0],["1980-01-30",1.5856,1.6988,1.5478,1.5478,37309.0],["1980-01-31",1.5478,1.6611,1.5101,1.5101,70119.0],["1980-02-01",1.5101,1.5856,1.4346,1.4346,95521.0],["1980-02-04",1.4346,1.5856,1.4346,1.4346,83349.0],["1980-02-05",1.4346,1.5856,1.4346,1.4346,51068.0],["1980-02-06",1.4723,1.6233,1.4723,1.4723,124362.0],["1980-02-07",1.5101,1.6611,1.5101,1.5101,225704.0],["1980-02-08",1.5101,1.6233,1.4723,1.4723,260896.0],["1980-02-11",1.4723,1.5478,1.3968,1.3968,46305.0],["1980-02-12",1.3968,1.5478,1.3968,1.3968,45511.0],["1980-02-13",1.4346,1.5856,1.4346,1.4346,135211.0],["1980-02-14",1.4346,1.5478,1.3968,1.3968,61123.0],["1980-02-15",1.3968,1.5101,1.3591,1.3591,75940.0],["1980-02-19",1.3591,1.4723,1.3213,1.3213,29900.0],["1980-02-20",1.3213,1.4723,1.3213,1.3213,19580.0],["1980-02-21",1.3213,1.4346,1.2836,1.2836,50803.0],["1980-02-22",1.2836,1.3591,1.2081,1.2081,60329.0],["1980-02-25",1.2081,1.3591,1.2081,1.2081,30429.0],["1980-02-26",1.2458,1.3968,1.2458,1.2458,31223.0],["1980-02-27",1.2836,1.4346,1.2836,1.2836,61123.0],["1980-02-28",1.2836,1.4346,1.2836,1.2836,29635.0],["1980-02-29",1.3213,1.4723,1.3213,1.3213,95785.0],["1980-03-03",1.3213,1.4723,1.3213,1.3213,54243.0],["1980-03-04",1.3213,1.4723,1.3213,1.3213,28577.0],["1980-03-05",1.3213,1.4346,1.2836,1.2836,25666.0],["1980-03-06",1.2836,1.3591,1.2081,1.2081,58212.0],["1980-03-07",1.2081,1.3591,1.2081,1.2081,61652.0],["1980-03-10",1.2081,1.3213,1.1703,1.1703,36779.0],["1980-03-11",1.1703,1.3213,1.1703,1.1703,55566.0],["1980-03-12",1.2458,1.3968,1.2458,1.2458,139973.0],["1980-03-13",1.3591,1.5101,1.3591,1.3591,351653.0],["1980-03-14",1.3968,1.5478,1.3968,1.3968,102400.0],["1980-03-17",1.3968,1.4723,1.3213,1.3213,87847.0],["1980-03-18",1.3213,1.4723,1.3213,1.3213,98431.0],["1980-03-19",1.3213,1.4346,1.2836,1.2836,45247.0],["1980-03-20",1.3213,1.4723,1.3213,1.3213,46570.0],["1980-03-21",1.3213,1.4346,1.2836,1.2836,29900.0],["1980-03-24",1.2836,1.3591,1.2081,1.2081,70119.0],["1980-03-25",1.2081,1.3213,1.1703,1.1703,109809.0],["1980-03-26",1.1703,1.3213,1.1703,1.1703,30164.0],["1980-03-27",1.1703,1.2081,1.0571,1.0571,130977.0],["1980-03-28",1.1703,1.3213,1.1703,1.1703,66150.0],["1980-03-31",1.1703,1.3213,1.1703,1.1703,40748.0],["1980-04-01",1.1703,1.2836,1.1326,1.1326,19316.0],["1980-04-02",1.1326,1.2836,1.1326,1.1326,25931.0],["1980-04-03",1.2081,1.3591,1.2081,1.2081,32810.0],["1980-04-07",1.2081,1.3213,1.1703,1.1703,28841.0],["1980-04-08",1.1703,1.2836,1.1326,1.1326,18522.0],["1980-04-09",1.1703,1.3213,1.1703,1.1703,36779.0],["1980-04-10",1.2081,1.3591,1.2081,1.2081,38632.0],["1980-04-11",1.2081,1.3213,1.1703,1.1703,141032.0],["1980-04-14",1.1703,1.3213,1.1703,1.1703,26725.0],["1980-04-15",1.1703,1.3213,1.1703,1.1703,19580.0],["1980-04-16",1.1703,1.2836,1.1326,1.1326,100019.0],["1980-04-17",1.1326,1.2458,1.0948,1.0948,262748.0],["1980-04-18",1.1326,1.2836,1.1326,1.1326,64298.0],["1980-04-21",1.1326,1.2081,1.0571,1.0571,56095.0],["1980-04-22",1.0948,1.2458,1.0948,1.0948,25402.0],["1980-04-23",1.0948,1.2458,1.0948,1.0948,11907.0],["1980-04-24",1.0948,1.2458,1.0948,1.0948,39955.0],["1980-04-25",1.0948,1.2458,1.0948,1.0948,13495.0],["1980-04-28",1.1326,1.2836,1.1326,1.1326,30694.0],["1980-04-29",1.1326,1.2836,1.1326,1.1326,47628.0],["1980-04-30",1.1326,1.2836,1.1326,1.1326,77528.0],["1980-05-01",1.1326,1.2836,1.1326,1.1326,20110.0],["1980-05-02",1.1326,1.2836,1.1326,1.1326,14818.0],["1980-05-05",1.1703,1.3213,1.1703,1.1703,62975.0],["1980-05-06",1.1703,1.2458,1.0948,1.0948,38632.0],["1980-05-07",1.0948,1.2458,1.0948,1.0948,33604.0],["1980-05-08",1.0948,1.2458,1.0948,1.0948,12172.0],["1980-05-09",1.0948,1.2081,1.0571,1.0571,24872.0],["1980-05-12",1.0571,1.2081,1.0571,1.0571,28312.0],["1980-05-13",1.0571,1.2081,1.0571,1.0571,19051.0],["1980-05-14",1.0571,1.2081,1.0571,1.0571,15876.0],["1980-05-15",1.0948,1.2458,1.0948,1.0948,21962.0],["1980-05-16",1.1326,1.2836,1.1326,1.1326,63504.0],["1980-05-19",1.2081,1.3591,1.2081,1.2081,138386.0],["1980-05-20",1.2081,1.3591,1.2081,1.2081,121187.0],["1980-05-21",1.2081,1.3213,1.1703,1.1703,56360.0],["1980-05-22",1.2836,1.4346,1.2836,1.2836,99754.0],["1980-05-23",1.3213,1.4723,1.3213,1.3213,41542.0],["1980-05-27",1.3213,1.4723,1.3213,1.3213,49745.0],["1980-05-28",1.3968,1.5478,1.3968,1.3968,92081.0],["1980-05-29",1.3968,1.5101,1.3591,1.3591,169079.0],["1980-05-30",1.3591,1.4723,1.3213,1.3213,41542.0],["1980-06-02",1.3213,1.4723,1.3213,1.3213,32281.0],["1980-06-03",1.3213,1.4346,1.2836,1.2836,79909.0],["1980-06-04",1.2836,1.3968,1.2458,1.2458,37044.0],["1980-06-05",1.2458,1.3968,1.2458,1.2458,24343.0],["1980-06-06",1.2458,1.3968,1.2458,1.2458,61652.0],["1980-06-09",1.2458,1.3591,1.2081,1.2081,30694.0],["1980-06-10",1.2081,1.3591,1.2081,1.2081,47363.0],["1980-06-11",1.2081,1.3591,1.2081,1.2081,41013.0],["1980-06-12",1.2458,1.3968,1.2458,1.2458,30164.0],["1980-06-13",1.2458,1.3591,1.2081,1.2081,39425.0],["1980-06-16",1.2081,1.3591,1.2081,1.2081,25666.0],["1980-06-17",1.2081,1.3591,1.2081,1.2081,26195.0],["1980-06-18",1.2081,1.3213,1.1703,1.1703,38102.0],["1980-06-19",1.1703,1.3213,1.1703,1.1703,61652.0],["1980-06-20",1.1703,1.2836,1.1326,1.1326,6880.0],["1980-06-23",1.1703,1.3213,1.1703,1.1703,28048.0],["1980-06-24",1.1703,1.2836,1.1326,1.1326,113513.0],["1980-06-25",1.2081,1.3591,1.2081,1.2081,227821.0],["1980-06-26",1.2081,1.3591,1.2081,1.2081,136269.0],["1980-06-27",1.2836,1.4346,1.2836,1.2836,26989.0],["1980-06-30",1.2836,1.4346,1.2836,1.2836,49480.0],["1980-07-01",1.2836,1.3591,1.2081,1.2081,78322.0],["1980-07-02",1.2081,1.3591,1.2081,1.2081,107692.0],["1980-07-03",1.3213,1.4723,1.3213,1.3213,143149.0],["1980-07-07",1.3591,1.3968,1.3591,1.3591,136004.0],["1980-07-08",1.3591,1.3968,1.3213,1.3213,62446.0],["1980-07-09",1.3591,1.3968,1.3591,1.3591,92875.0],["1980-07-10",1.4346,1.4723,1.4346,1.4346,483953.0],["1980-07-11",1.5101,1.5856,1.5101,1.5101,390020.0],["1980-07-14",1.5856,1.6611,1.5856,1.5856,412247.0],["1980-07-15",1.5856,1.6233,1.5856,1.5856,336307.0],["1980-07-16",1.5856,1.6233,1.5856,1.5856,572859.0],["1980-07-17",1.6233,1.6611,1.6233,1.6233,991456.0],["1980-07-18",1.6989,1.7366,1.6989,1.6989,626837.0],["1980-07-21",1.7744,1.8499,1.7744,1.7744,595879.0],["1980-07-22",1.7744,1.8121,1.7744,1.7744,729238.0],["1980-07-23",1.7744,1.8121,1.7744,1.7744,284974.0],["1980-07-24",1.6988,1.6988,1.6611,1.6611,175430.0],["1980-07-25",1.6989,1.7366,1.6989,1.6989,117747.0],["1980-07-28",1.6989,1.8121,1.6989,1.6989,98431.0],["1980-07-29",1.7744,1.8121,1.7744,1.7744,98696.0],["1980-07-30",1.8121,1.8499,1.8121,1.8121,151087.0],["1980-07-31",1.8121,1.8121,1.7744,1.7744,121716.0],["1980-08-01",1.8121,1.8499,1.8121,1.8121,144207.0],["1980-08-04",1.8121,1.8499,1.8121,1.8121,92875.0],["1980-08-05",1.8499,1.9254,1.8499,1.8499,156114.0],["1980-08-06",1.9631,2.0009,1.9631,1.9631,236552.0],["1980-08-07",2.0386,2.0764,2.0386,2.0386,532640.0],["1980-08-08",2.1896,2.2651,2.1896,2.1896,409601.0],["1980-08-11",2.1896,2.2274,2.1896,2.1896,499565.0],["1980-08-12",2.1141,2.1141,2.0764,2.0764,529200.0],["1980-08-13",2.3029,2.3784,2.3029,2.3029,547987.0],["1980-08-14",2.3784,2.4161,2.3784,2.3784,516235.0],["1980-08-15",2.3784,2.4161,2.3784,2.3784,324929.0],["1980-08-18",2.7559,2.7937,2.7559,2.7559,1730484.0],["1980-08-19",2.6049,2.6049,2.5294,2.5294,1118464.0],["1980-08-20",2.7182,2.7937,2.7182,2.7182,620752.0],["1980-08-21",2.8314,2.8692,2.8314,2.8314,420185.0],["1980-08-22",2.8692,2.9069,2.8692,2.8692,522585.0],["1980-08-25",2.8692,2.9069,2.8692,2.8692,574711.0],["1980-08-26",2.9069,2.9447,2.9069,2.9069,301379.0],["1980-08-27",2.9069,2.9069,2.8692,2.8692,225968.0],["1980-08-28",2.8692,2.9069,2.8692,2.8692,241315.0],["1980-08-29",2.8692,2.9069,2.8692,2.8692,127008.0],["1980-09-02",2.8692,2.9069,2.8692,2.8692,92875.0],["1980-09-03",2.9447,2.9824,2.9447,2.9447,223587.0],["1980-09-04",3.1712,3.2089,3.1712,3.1712,530523.0],["1980-09-05",3.2844,3.3222,3.2844,3.2844,209299.0],["1980-09-08",3.3222,3.3599,3.3222,3.3222,353770.0],["1980-09-09",3.3222,3.3599,3.3222,3.3222,108221.0],["1980-09-10",3.5487,3.5865,3.5487,3.5487,276507.0],["1980-09-11",3.6997,3.7375,3.6997,3.6997,343451.0],["1980-09-12",3.8507,3.9262,3.8507,3.8507,242374.0],["1980-09-15",3.8507,3.9262,3.8507,3.8507,409865.0],["1980-09-16",3.662,3.662,3.6242,3.6242,627102.0],["1980-09-17",3.7752,3.813,3.7752,3.7752,931392.0],["1980-09-18",3.8885,3.9262,3.8885,3.8885,366206.0],["1980-09-19",4.3415,4.417,4.3415,4.3415,569948.0],["1980-09-22",4.2283,4.2283,4.1905,4.1905,464108.0],["1980-09-23",4.0017,4.0017,3.9262,3.9262,432356.0],["1980-09-24",3.8885,3.8885,3.8507,3.8507,334190.0],["1980-09-25",3.7752,3.7752,3.7375,3.7375,225968.0],["1980-09-26",3.511,3.511,3.4732,3.4732,278624.0],["1980-09-29",3.2467,3.2467,3.1712,3.1712,435796.0],["1980-09-30",3.4355,3.4732,3.4355,3.4355,393989.0],["1980-10-01",3.511,3.5487,3.511,3.511,414893.0],["1980-10-02",3.511,3.5865,3.511,3.511,236288.0],["1980-10-03",3.8885,3.964,3.8885,3.8885,616783.0],["1980-10-06",4.115,4.1527,4.115,4.115,428917.0],["1980-10-07",4.0772,4.0772,4.0017,4.0017,235494.0],["1980-10-08",4.0772,4.115,4.0772,4.0772,100813.0],["1980-10-09",4.115,4.1527,4.115,4.115,131506.0],["1980-10-10",4.1527,4.2282,4.1527,4.1527,120658.0],["1980-10-13",4.1527,4.2282,4.1527,4.1527,119864.0],["1980-10-14",4.1527,4.2282,4.1527,4.1527,155056.0],["1980-10-15",4.266,4.3038,4.266,4.266,172255.0],["1980-10-16",4.266,4.266,4.1527,4.1527,178605.0],["1980-10-17",4.1527,4.1527,4.0772,4.0772,93404.0],["1980-10-20",4.0772,4.115,4.0395,4.0395,102400.0],["1980-10-21",3.9262,3.9262,3.8507,3.8507,71707.0],["1980-10-22",4.0772,4.1527,4.0772,4.0772,120658.0],["1980-10-23",4.1527,4.1905,4.1527,4.1527,119864.0],["1980-10-24",4.417,4.4548,4.417,4.417,236817.0],["1980-10-27",4.1527,4.1527,4.0395,4.0395,145530.0],["1980-10-28",4.0395,4.0395,4.0017,4.0017,260366.0],["1980-10-29",3.813,3.813,3.7752,3.7752,908372.0],["1980-10-30",3.6997,3.6997,3.6242,3.6242,190777.0],["1980-10-31",3.6242,3.6997,3.6242,3.6242,229937.0],["1980-11-03",3.6997,3.7375,3.6997,3.6997,182309.0],["1980-11-05",3.813,3.8885,3.813,3.813,703042.0],["1980-11-06",3.813,3.8507,3.7752,3.7752,447174.0],["1980-11-07",3.7752,3.813,3.7752,3.7752,149764.0],["1980-11-10",3.7752,3.7752,3.6997,3.6997,67208.0],["1980-11-11",3.8507,3.8885,3.8507,3.8507,331015.0],["1980-11-12",3.964,4.0017,3.964,3.964,344509.0],["1980-11-13",4.115,4.1527,4.115,4.115,279153.0],["1980-11-14",4.1905,4.2283,4.1905,4.1905,205330.0],["1980-11-17",4.1527,4.1527,4.115,4.115,159025.0],["1980-11-18",4.115,4.115,4.0772,4.0772,278359.0],["1980-11-19",4.0017,4.0017,3.964,3.964,224645.0],["1980-11-20",4.0017,4.0772,4.0017,4.0017,182574.0],["1980-11-21",3.964,3.964,3.8885,3.8885,142090.0],["1980-11-24",3.813,3.813,3.813,3.813,110074.0],["1980-11-25",3.8507,3.8885,3.8507,3.8507,150822.0],["1980-11-26",3.8507,3.8885,3.813,3.813,138915.0],["1980-11-28",3.813,3.8507,3.813,3.813,59535.0],["1980-12-01",3.662,3.662,3.5865,3.5865,106898.0],["1980-12-02",3.5865,3.6242,3.5865,3.5865,170932.0],["1980-12-03",3.6242,3.662,3.6242,3.6242,121716.0],["1980-12-04",3.6242,3.662,3.5865,3.5865,184955.0],["1980-12-05",3.5865,3.662,3.5865,3.5865,89435.0],["1980-12-08",3.5865,3.5865,3.511,3.511,81497.0],["1980-12-09",3.4355,3.4355,3.3977,3.3977,135211.0],["1980-12-10",3.3222,3.3222,3.2467,3.2467,273067.0],["1980-12-11",3.1712,3.1712,3.0957,3.0957,224645.0],["1980-12-12",3.1712,3.2467,3.1712,3.1712,266452.0],["1980-12-15",3.2467,3.2844,3.2467,3.2467,65885.0],["1980-12-16",3.2467,3.2844,3.2467,3.2467,141032.0],["1980-12-17",3.3599,3.4355,3.3599,3.3599,156643.0],["1980-12-18",3.3977,3.4355,3.3977,3.3977,91287.0],["1980-12-19",3.3977,3.3977,3.3222,3.3222,68267.0],["1980-12-22",3.0957,3.0957,3.0579,3.0579,255339.0],["1980-12-23",3.0202,3.0202,2.9447,2.9447,187072.0],["1980-12-24",2.9447,3.0202,2.9447,2.9447,75676.0],["1980-12-26",3.0202,3.0957,3.0202,3.0202,52655.0],["1980-12-29",3.0202,3.0579,3.0202,3.0202,206388.0],["1980-12-30",2.9069,2.9069,2.8314,2.8314,212738.0],["1980-12-31",2.9824,3.0202,2.9824,2.9824,599848.0],["1981-01-02",3.2844,3.3599,3.2844,3.2844,263542.0],["1981-01-05",3.5487,3.5865,3.5487,3.5487,257191.0],["1981-01-06",3.5487,3.6242,3.5487,3.5487,255604.0],["1981-01-07",3.3222,3.3222,3.2844,3.2844,463315.0],["1981-01-08",3.2467,3.2467,3.1712,3.1712,165904.0],["1981-01-09",3.2467,3.3222,3.2467,3.2467,138915.0],["1981-01-12",3.2467,3.2844,3.2467,3.2467,194481.0],["1981-01-13",3.2844,3.3222,3.2844,3.2844,197656.0],["1981-01-14",3.3977,3.4355,3.3977,3.3977,139180.0],["1981-01-15",3.662,3.6997,3.662,3.662,188131.0],["1981-01-16",3.662,3.662,3.5865,3.5865,213532.0],["1981-01-19",3.5865,3.6242,3.5865,3.5865,133358.0],["1981-01-20",3.5865,3.5865,3.511,3.511,208505.0],["1981-01-21",3.511,3.511,3.4732,3.4732,207446.0],["1981-01-22",3.511,3.5487,3.511,3.511,116953.0],["1981-01-23",3.6242,3.662,3.6242,3.6242,101871.0],["1981-01-26",3.5865,3.5865,3.5487,3.5487,203213.0],["1981-01-27",3.4732,3.4732,3.4355,3.4355,165375.0],["1981-01-28",3.3977,3.3977,3.3599,3.3599,278888.0],["1981-01-29",3.3599,3.3599,3.2844,3.2844,90758.0],["1981-01-30",3.1334,3.1334,3.0579,3.0579,266188.0],["1981-02-02",2.9447,2.9447,2.8692,2.8692,304819.0],["1981-02-03",3.0202,3.0957,3.0202,3.0202,226762.0],["1981-02-04",3.1712,3.2467,3.1712,3.1712,204271.0],["1981-02-05",3.1712,3.1712,3.0957,3.0957,67738.0],["1981-02-06",3.1712,3.2467,3.1712,3.1712,61652.0],["1981-02-09",3.0957,3.0957,3.0202,3.0202,98696.0],["1981-02-10",3.0579,3.1334,3.0579,3.0579,96579.0],["1981-02-11",3.0579,3.0579,2.9824,2.9824,127008.0],["1981-02-12",2.9824,3.0202,2.9447,2.9447,84407.0],["1981-02-13",2.9447,2.9447,2.9069,2.9069,62710.0],["1981-02-17",2.9069,2.9824,2.9069,2.9069,119864.0],["1981-02-18",3.0202,3.0579,3.0202,3.0202,127008.0],["1981-02-19",2.9824,2.9824,2.9447,2.9447,75146.0],["1981-02-20",2.9447,2.9824,2.9447,2.9447,74088.0],["1981-02-23",2.9824,3.0202,2.9824,2.9824,201890.0],["1981-02-24",3.0579,3.0957,3.0579,3.0579,229673.0],["1981-02-25",2.9069,2.9069,2.8692,2.8692,392666.0],["1981-02-26",2.7937,2.7937,2.7559,2.7559,227291.0],["1981-02-27",2.7937,2.8314,2.7937,2.7937,192629.0],["1981-03-02",2.7182,2.7182,2.6804,2.6804,355093.0],["1981-03-03",2.7937,2.8314,2.7937,2.7937,453524.0],["1981-03-04",2.9069,2.9447,2.9069,2.9069,171196.0],["1981-03-05",3.0202,3.0957,3.0202,3.0202,249782.0],["1981-03-06",3.0579,3.0957,3.0579,3.0579,83084.0],["1981-03-09",3.0579,3.0957,3.0202,3.0202,110867.0],["1981-03-10",2.9824,2.9824,2.9447,2.9447,87318.0],["1981-03-11",2.9069,2.9069,2.8692,2.8692,93139.0],["1981-03-12",3.0579,3.0957,3.0579,3.0579,224910.0],["1981-03-13",3.0579,3.0579,3.0202,3.0202,57418.0],["1981-03-16",3.0579,3.0957,3.0579,3.0579,164317.0],["1981-03-17",3.0579,3.0957,3.0202,3.0202,43924.0],["1981-03-18",3.0202,3.0579,3.0202,3.0202,114572.0],["1981-03-19",2.9824,2.9824,2.9447,2.9447,73823.0],["1981-03-20",2.9069,2.9069,2.8692,2.8692,101606.0],["1981-03-23",2.8692,2.8692,2.8314,2.8314,64298.0],["1981-03-24",2.9069,2.9447,2.9069,2.9069,283387.0],["1981-03-25",2.9824,3.0202,2.9824,2.9824,115630.0],["1981-03-26",2.9824,3.0579,2.9824,2.9824,66150.0],["1981-03-27",2.9824,3.0579,2.9824,2.9824,69061.0],["1981-03-30",2.9824,3.0202,2.9824,2.9824,40748.0],["1981-03-31",3.2089,3.2844,3.2089,3.2089,255604.0],["1981-04-01",3.4732,3.5487,3.4732,3.4732,395312.0],["1981-04-02",3.662,3.6997,3.662,3.662,726062.0],["1981-04-03",3.662,3.7375,3.662,3.662,283916.0],["1981-04-06",3.6242,3.6242,3.5487,3.5487,459610.0],["1981-04-07",3.6242,3.6997,3.6242,3.6242,439501.0],["1981-04-08",3.662,3.6997,3.662,3.662,220941.0],["1981-04-09",3.813,3.8885,3.813,3.813,274390.0],["1981-04-10",4.0017,4.0772,4.0017,4.0017,601436.0],["1981-04-13",4.0395,4.0772,4.0395,4.0395,293706.0],["1981-04-14",3.8885,3.8885,3.7752,3.7752,224381.0],["1981-04-15",3.7752,3.813,3.7752,3.7752,210886.0],["1981-04-16",3.7752,3.8507,3.7752,3.7752,138121.0],["1981-04-20",3.7752,3.8507,3.7752,3.7752,73559.0],["1981-04-21",3.7752,3.813,3.7752,3.7752,128860.0],["1981-04-22",3.662,3.662,3.5865,3.5865,62446.0],["1981-04-23",3.511,3.511,3.4732,3.4732,85201.0],["1981-04-24",3.4732,3.4732,3.3977,3.3977,35192.0],["1981-04-27",3.3977,3.4732,3.3977,3.3977,37838.0],["1981-04-28",3.3977,3.3977,3.2844,3.2844,85466.0],["1981-04-29",3.2089,3.2089,3.1712,3.1712,180986.0],["1981-04-30",3.2467,3.3222,3.2467,3.2467,115366.0],["1981-05-01",3.3222,3.3977,3.3222,3.3222,147647.0],["1981-05-04",3.3977,3.4355,3.3977,3.3977,106369.0],["1981-05-05",3.3977,3.3977,3.3599,3.3599,108221.0],["1981-05-06",3.3599,3.3977,3.3222,3.3222,232054.0],["1981-05-07",3.3222,3.3977,3.3222,3.3222,171461.0],["1981-05-08",3.2467,3.2467,3.2089,3.2089,106369.0],["1981-05-11",3.1334,3.1334,3.0579,3.0579,59270.0],["1981-05-12",3.0957,3.1712,3.0957,3.0957,57683.0],["1981-05-13",3.0957,3.1712,3.0957,3.0957,47893.0],["1981-05-14",3.1334,3.1712,3.1334,3.1334,50274.0],["1981-05-15",3.1712,3.2467,3.1712,3.1712,76205.0],["1981-05-18",3.3222,3.3599,3.3222,3.3222,64298.0],["1981-05-19",3.3222,3.3977,3.3222,3.3222,105840.0],["1981-05-20",3.4732,3.511,3.4732,3.4732,159025.0],["1981-05-21",3.4732,3.5487,3.4732,3.4732,107428.0],["1981-05-22",3.4732,3.511,3.4732,3.4732,121981.0],["1981-05-26",3.4732,3.511,3.4355,3.4355,66944.0],["1981-05-27",3.4355,3.4732,3.4355,3.4355,82026.0],["1981-05-28",3.4355,3.4355,3.3977,3.3977,59270.0],["1981-05-29",3.3977,3.4355,3.3977,3.3977,62446.0],["1981-06-01",3.3977,3.4355,3.3977,3.3977,88112.0],["1981-06-02",3.4732,3.5487,3.4732,3.4732,80968.0],["1981-06-03",3.511,3.5865,3.511,3.511,56095.0],["1981-06-04",3.6242,3.6997,3.6242,3.6242,93668.0],["1981-06-05",4.0395,4.115,4.0395,4.0395,212474.0],["1981-06-08",4.0395,4.0772,4.0395,4.0395,316726.0],["1981-06-09",3.964,3.964,3.8885,3.8885,278359.0],["1981-06-10",3.8885,3.8885,3.813,3.813,126743.0],["1981-06-11",3.813,3.8885,3.813,3.813,34663.0],["1981-06-12",3.7752,3.7752,3.6997,3.6997,124097.0],["1981-06-15",3.7375,3.7752,3.7375,3.7375,122245.0],["1981-06-16",3.5487,3.5487,3.4355,3.4355,142884.0],["1981-06-17",3.4732,3.511,3.4732,3.4732,144472.0],["1981-06-18",3.4732,3.4732,3.4355,3.4355,89699.0],["1981-06-19",3.4732,3.5487,3.4732,3.4732,68531.0],["1981-06-22",3.3977,3.3977,3.3222,3.3222,87053.0],["1981-06-23",3.3222,3.3222,3.2844,3.2844,120922.0],["1981-06-24",3.3977,3.4355,3.3977,3.3977,177547.0],["1981-06-25",3.3977,3.4732,3.3977,3.3977,29635.0],["1981-06-26",3.3977,3.4355,3.3977,3.3977,37573.0],["1981-06-29",3.3599,3.3599,3.3222,3.3222,37044.0],["1981-06-30",3.2089,3.2089,3.1334,3.1334,90758.0],["1981-07-01",3.1334,3.1334,3.0957,3.0957,69590.0],["1981-07-02",3.0957,3.1334,3.0957,3.0957,61387.0],["1981-07-06",2.9069,2.9069,2.8692,2.8692,82026.0],["1981-07-07",2.8692,2.9069,2.8314,2.8314,168550.0],["1981-07-08",2.8692,2.9447,2.8692,2.8692,105046.0],["1981-07-09",3.0579,3.0957,3.0579,3.0579,152674.0],["1981-07-10",3.0202,3.0202,2.9824,2.9824,196862.0],["1981-07-13",2.9824,3.0202,2.9447,2.9447,14553.0],["1981-07-14",2.9069,2.9069,2.8692,2.8692,112720.0],["1981-07-15",2.9069,2.9447,2.9069,2.9069,153733.0],["1981-07-16",2.9447,3.0202,2.9447,2.9447,37838.0],["1981-07-17",2.9447,2.9824,2.9447,2.9447,89435.0],["1981-07-20",2.9069,2.9069,2.8692,2.8692,73030.0],["1981-07-21",2.8692,2.9069,2.8692,2.8692,70913.0],["1981-07-22",2.8692,2.9069,2.8692,2.8692,20903.0],["1981-07-23",2.8692,2.9447,2.8692,2.8692,55037.0],["1981-07-24",2.9069,2.9824,2.9069,2.9069,42071.0],["1981-07-27",2.9069,2.9447,2.8692,2.8692,48422.0],["1981-07-28",2.8692,2.9069,2.8692,2.8692,56360.0],["1981-07-29",2.8692,2.8692,2.8314,2.8314,95785.0],["1981-07-30",2.8314,2.8314,2.7937,2.7937,129125.0],["1981-07-31",2.7937,2.8314,2.7937,2.7937,111132.0],["1981-08-03",2.7937,2.7937,2.7182,2.7182,103988.0],["1981-08-04",2.7182,2.7559,2.7182,2.7182,142355.0],["1981-08-05",2.7182,2.7559,2.7182,2.7182,29106.0],["1981-08-06",2.6804,2.6804,2.6427,2.6427,135211.0],["1981-08-07",2.6427,2.6804,2.6049,2.6049,100283.0],["1981-08-10",2.6049,2.6049,2.6049,2.6049,0.0],["1981-08-11",2.6427,2.7182,2.6427,2.6427,25931.0],["1981-08-12",2.6427,2.7182,2.6427,2.6427,141296.0],["1981-08-13",2.7559,2.7937,2.7559,2.7559,65885.0],["1981-08-14",2.7559,2.8314,2.7559,2.7559,128596.0],["1981-08-17",2.7559,2.7559,2.7182,2.7182,119864.0],["1981-08-18",2.6804,2.6804,2.6049,2.6049,93933.0],["1981-08-19",2.6427,2.7182,2.6427,2.6427,47893.0],["1981-08-20",2.7937,2.8314,2.7937,2.7937,66150.0],["1981-08-21",2.7937,2.8314,2.7937,2.7937,36779.0],["1981-08-24",2.7559,2.7559,2.6804,2.6804,119864.0],["1981-08-25",2.6427,2.6427,2.6049,2.6049,109015.0],["1981-08-26",2.5294,2.5294,2.4916,2.4916,91816.0],["1981-08-27",2.3784,2.3784,2.3029,2.3029,238405.0],["1981-08-28",2.3406,2.4161,2.3406,2.3406,78057.0],["1981-08-31",2.3784,2.4539,2.3784,2.3784,110074.0],["1981-09-01",2.4161,2.4539,2.4161,2.4161,51597.0],["1981-09-02",2.4161,2.4539,2.4161,2.4161,84672.0],["1981-09-03",2.3029,2.3029,2.2651,2.2651,85995.0],["1981-09-04",2.2651,2.2651,2.2274,2.2274,75676.0],["1981-09-08",2.2274,2.2274,2.1519,2.1519,68267.0],["1981-09-09",2.1519,2.1896,2.1141,2.1141,58741.0],["1981-09-10",2.1141,2.1896,2.1141,2.1141,92081.0],["1981-09-11",2.1896,2.2274,2.1896,2.1896,104252.0],["1981-09-14",2.1896,2.2651,2.1896,2.1896,74353.0],["1981-09-15",2.1896,2.1896,2.1519,2.1519,916310.0],["1981-09-16",2.1519,2.1519,2.0764,2.0764,51332.0],["1981-09-17",2.0764,2.1141,2.0764,2.0764,91552.0],["1981-09-18",2.0764,2.1141,2.0764,2.0764,47628.0],["1981-09-21",2.0764,2.0764,2.0386,2.0386,160348.0],["1981-09-22",2.0009,2.0009,1.9254,1.9254,213003.0],["1981-09-23",1.8876,1.8876,1.8499,1.8499,167492.0],["1981-09-24",2.0764,2.1519,2.0764,2.0764,183103.0],["1981-09-25",2.1519,2.2274,2.1519,2.1519,283651.0],["1981-09-28",2.2274,2.3029,2.2274,2.2274,122774.0],["1981-09-29",2.3029,2.3784,2.3029,2.3029,254016.0],["1981-09-30",2.4916,2.5294,2.4916,2.4916,115366.0],["1981-10-01",2.6804,2.7182,2.6804,2.6804,167227.0],["1981-10-02",2.6804,2.6804,2.6049,2.6049,143413.0],["1981-10-05",2.5672,2.5672,2.5294,2.5294,181251.0],["1981-10-06",2.5294,2.6049,2.5294,2.5294,70648.0],["1981-10-07",2.6049,2.6427,2.6049,2.6049,131242.0],["1981-10-08",2.6804,2.7182,2.6804,2.6804,87053.0],["1981-10-09",2.6049,2.6049,2.5294,2.5294,112455.0],["1981-10-12",2.5294,2.5672,2.4916,2.4916,109015.0],["1981-10-13",2.6049,2.6804,2.6049,2.6049,106105.0],["1981-10-14",2.6049,2.6804,2.6049,2.6049,98960.0],["1981-10-15",2.6049,2.6427,2.6049,2.6049,41542.0],["1981-10-16",2.6049,2.6049,2.5294,2.5294,28841.0],["1981-10-19",2.5672,2.6049,2.5672,2.5672,50539.0],["1981-10-20",2.6804,2.7559,2.6804,2.6804,92610.0],["1981-10-21",2.7937,2.8314,2.7937,2.7937,159025.0],["1981-10-22",2.7559,2.7559,2.7182,2.7182,185220.0],["1981-10-23",2.6804,2.6804,2.6049,2.6049,88376.0],["1981-10-26",2.6049,2.6427,2.5672,2.5672,42336.0],["1981-10-27",2.6049,2.6427,2.6049,2.6049,47363.0],["1981-10-28",2.6049,2.6049,2.5294,2.5294,31752.0],["1981-10-29",2.5294,2.6049,2.5294,2.5294,20639.0],["1981-10-30",2.5294,2.5672,2.4916,2.4916,47099.0],["1981-11-02",2.5294,2.5672,2.5294,2.5294,92610.0],["1981-11-03",2.5294,2.5672,2.5294,2.5294,90758.0],["1981-11-04",2.5294,2.5672,2.5294,2.5294,247930.0],["1981-11-05",2.4161,2.4161,2.3784,2.3784,104517.0],["1981-11-06",2.3784,2.3784,2.3406,2.3406,58477.0],["1981-11-09",2.3406,2.3784,2.3406,2.3406,86260.0],["1981-11-10",2.3406,2.3784,2.3406,2.3406,57418.0],["1981-11-11",2.3406,2.3784,2.3406,2.3406,116159.0],["1981-11-12",2.3406,2.3784,2.3406,2.3406,72765.0],["1981-11-13",2.3406,2.3784,2.3406,2.3406,89435.0],["1981-11-16",2.3406,2.3784,2.3406,2.3406,101871.0],["1981-11-17",2.4161,2.4916,2.4161,2.4161,125685.0],["1981-11-18",2.4916,2.5294,2.4916,2.4916,151616.0],["1981-11-19",2.4916,2.4916,2.4539,2.4539,148176.0],["1981-11-20",2.4539,2.4539,2.4161,2.4161,81497.0],["1981-11-23",2.3784,2.3784,2.3406,2.3406,68267.0],["1981-11-24",2.3406,2.3406,2.3029,2.3029,57683.0],["1981-11-25",2.2651,2.2651,2.2274,2.2274,71177.0],["1981-11-27",2.2274,2.2651,2.2274,2.2274,24343.0],["1981-11-30",2.2274,2.2651,2.1896,2.1896,47363.0],["1981-12-01",2.1896,2.2651,2.1896,2.1896,80174.0],["1981-12-02",2.2274,2.3029,2.2274,2.2274,78057.0],["1981-12-03",2.3784,2.4161,2.3784,2.3784,90229.0],["1981-12-04",2.4161,2.4539,2.4161,2.4161,93139.0],["1981-12-07",2.3406,2.3406,2.3029,2.3029,75411.0],["1981-12-08",2.2651,2.2651,2.1896,2.1896,75411.0],["1981-12-09",2.1896,2.2274,2.1896,2.1896,36779.0],["1981-12-10",2.1896,2.2274,2.1896,2.1896,70384.0],["1981-12-11",2.1896,2.2274,2.1896,2.1896,75411.0],["1981-12-14",2.1519,2.1519,2.1141,2.1141,63239.0],["1981-12-15",2.1141,2.1519,2.1141,2.1141,87053.0],["1981-12-16",2.1141,2.1519,2.1141,2.1141,128596.0],["1981-12-17",2.1141,2.1519,2.1141,2.1141,143149.0],["1981-12-18",2.1896,2.2651,2.1896,2.1896,181251.0],["1981-12-21",2.1896,2.2274,2.1896,2.1896,129389.0],["1981-12-22",2.1896,2.1896,2.1141,2.1141,119599.0],["1981-12-23",2.1141,2.1519,2.1141,2.1141,68002.0],["1981-12-24",2.1141,2.1519,2.1141,2.1141,45776.0],["1981-12-28",2.1141,2.1141,2.0764,2.0764,196069.0],["1981-12-29",2.0386,2.0386,1.9631,1.9631,135740.0],["1981-12-30",2.0009,2.0386,2.0009,2.0009,214855.0],["1981-12-31",2.0009,2.0386,2.0009,2.0009,193687.0],["1982-01-04",2.0009,2.0386,2.0009,2.0009,56095.0],["1982-01-05",2.0386,2.0764,2.0386,2.0386,78851.0],["1982-01-06",2.1896,2.2274,2.1896,2.1896,156114.0],["1982-01-07",2.1896,2.2274,2.1519,2.1519,159554.0],["1982-01-08",2.3029,2.3406,2.3029,2.3029,181251.0],["1982-01-11",2.2651,2.2651,2.1896,2.1896,161406.0],["1982-01-12",2.1896,2.2274,2.1519,2.1519,55566.0],["1982-01-13",2.1519,2.1896,2.1519,2.1519,58212.0],["1982-01-14",2.1519,2.1896,2.1519,2.1519,250576.0],["1982-01-15",2.1896,2.2651,2.1896,2.1896,75146.0],["1982-01-18",2.1896,2.2274,2.1896,2.1896,63239.0],["1982-01-19",2.1519,2.1519,2.0764,2.0764,64033.0],["1982-01-20",2.0764,2.1141,2.0764,2.0764,96314.0],["1982-01-21",2.0764,2.1141,2.0764,2.0764,39425.0],["1982-01-22",2.1896,2.2274,2.1896,2.1896,111132.0],["1982-01-25",2.1896,2.2274,2.1896,2.1896,51597.0],["1982-01-26",2.1896,2.1896,2.1519,2.1519,71177.0],["1982-01-27",2.2274,2.3029,2.2274,2.2274,54508.0],["1982-01-28",2.3406,2.4161,2.3406,2.3406,89170.0],["1982-01-29",2.3406,2.4161,2.3406,2.3406,70119.0],["1982-02-01",2.3406,2.3784,2.3029,2.3029,82555.0],["1982-02-02",2.3029,2.3406,2.3029,2.3029,71442.0],["1982-02-03",2.3406,2.4161,2.3406,2.3406,42601.0],["1982-02-04",2.4916,2.5294,2.4916,2.4916,139180.0],["1982-02-05",2.5294,2.6049,2.5294,2.5294,137592.0],["1982-02-08",2.4161,2.4161,2.3784,2.3784,162994.0],["1982-02-09",2.3406,2.3406,2.3029,2.3029,90758.0],["1982-02-10",2.3029,2.3784,2.3029,2.3029,30164.0],["1982-02-11",2.3406,2.4161,2.3406,2.3406,108221.0],["1982-02-12",2.4161,2.4539,2.4161,2.4161,50803.0],["1982-02-16",2.4161,2.4916,2.4161,2.4161,56624.0],["1982-02-17",2.4161,2.4539,2.4161,2.4161,85730.0],["1982-02-18",2.4539,2.4916,2.4539,2.4539,75411.0],["1982-02-19",2.4539,2.4916,2.4539,2.4539,125685.0],["1982-02-22",2.3406,2.3406,2.2651,2.2651,96844.0],["1982-02-23",2.2651,2.3029,2.2274,2.2274,83349.0],["1982-02-24",2.3406,2.3784,2.3406,2.3406,107428.0],["1982-02-25",2.3406,2.4161,2.3406,2.3406,44982.0],["1982-02-26",2.3406,2.3784,2.3406,2.3406,45247.0],["1982-03-01",2.3784,2.4539,2.3784,2.3784,95521.0],["1982-03-02",2.4916,2.5294,2.4916,2.4916,260366.0],["1982-03-03",2.4916,2.5294,2.4916,2.4916,147647.0],["1982-03-04",2.4916,2.4916,2.4539,2.4539,93668.0],["1982-03-05",2.4161,2.4161,2.3406,2.3406,197392.0],["1982-03-08",2.3784,2.4161,2.3784,2.3784,92345.0],["1982-03-09",2.3784,2.3784,2.3406,2.3406,147382.0],["1982-03-10",2.3406,2.3784,2.3029,2.3029,64827.0],["1982-03-11",2.3406,2.3784,2.3406,2.3406,16670.0],["1982-03-12",2.3406,2.3406,2.3029,2.3029,76999.0],["1982-03-15",2.3406,2.4161,2.3406,2.3406,87318.0],["1982-03-16",2.3406,2.3784,2.3406,2.3406,57947.0],["1982-03-17",2.3406,2.3784,2.3406,2.3406,44982.0],["1982-03-18",2.3406,2.3784,2.3406,2.3406,33604.0],["1982-03-19",2.4539,2.5294,2.4539,2.4539,152939.0],["1982-03-22",2.5294,2.5672,2.5294,2.5294,94727.0],["1982-03-23",2.5294,2.5672,2.5294,2.5294,137592.0],["1982-03-24",2.1519,2.1519,2.1141,2.1141,338953.0],["1982-03-25",2.1141,2.1141,2.0764,2.0764,221999.0],["1982-03-26",2.0764,2.1141,2.0386,2.0386,134681.0],["1982-03-29",2.0386,2.0764,2.0386,2.0386,42071.0],["1982-03-30",2.0386,2.0764,2.0009,2.0009,97902.0],["1982-03-31",2.0386,2.0764,2.0386,2.0386,50803.0],["1982-04-01",2.0386,2.0764,2.0386,2.0386,43394.0],["1982-04-02",2.0764,2.1141,2.0764,2.0764,89435.0],["1982-04-05",2.0764,2.1519,2.0764,2.0764,37044.0],["1982-04-06",2.0764,2.1141,2.0386,2.0386,43130.0],["1982-04-07",2.1519,2.1896,2.1519,2.1519,97373.0],["1982-04-08",2.1519,2.1519,2.1141,2.1141,52126.0],["1982-04-12",2.1141,2.1141,2.0386,2.0386,52920.0],["1982-04-13",2.0764,2.1141,2.0764,2.0764,42865.0],["1982-04-14",2.0764,2.1141,2.0764,2.0764,28841.0],["1982-04-15",2.1141,2.1519,2.1141,2.1141,101342.0],["1982-04-16",2.1896,2.2274,2.1896,2.1896,140503.0],["1982-04-19",2.2651,2.3029,2.2651,2.2651,87583.0],["1982-04-20",2.2274,2.2274,2.1896,2.1896,55831.0],["1982-04-21",2.1896,2.2274,2.1896,2.1896,34663.0],["1982-04-22",2.2274,2.2651,2.2274,2.2274,100813.0],["1982-04-23",2.2274,2.2651,2.1896,2.1896,41807.0],["1982-04-26",2.1141,2.1141,2.0386,2.0386,168286.0],["1982-04-27",1.8876,1.8876,1.8499,1.8499,329956.0],["1982-04-28",1.8499,1.8499,1.8121,1.8121,125156.0],["1982-04-29",1.6988,1.6988,1.6611,1.6611,223322.0],["1982-04-30",1.7366,1.7744,1.7366,1.7366,702513.0],["1982-05-03",1.9254,1.9631,1.9254,1.9254,207711.0],["1982-05-04",1.9631,2.0009,1.9631,1.9631,168021.0],["1982-05-05",1.9631,2.0009,1.9631,1.9631,221470.0],["1982-05-06",1.9631,1.9631,1.9254,1.9254,57683.0],["1982-05-07",1.9254,1.9631,1.9254,1.9254,53185.0],["1982-05-10",1.8876,1.8876,1.8499,1.8499,62446.0],["1982-05-11",1.8499,1.8499,1.7744,1.7744,78586.0],["1982-05-12",1.7744,1.8121,1.7744,1.7744,74088.0],["1982-05-13",1.7744,1.8121,1.7366,1.7366,61916.0],["1982-05-14",1.7366,1.8121,1.7366,1.7366,20903.0],["1982-05-17",1.6611,1.6611,1.6233,1.6233,297410.0],["1982-05-18",1.6611,1.6988,1.6611,1.6611,250312.0],["1982-05-19",1.6611,1.6988,1.6611,1.6611,229408.0],["1982-05-20",1.6611,1.6988,1.6611,1.6611,359856.0],["1982-05-21",1.6611,1.6611,1.6233,1.6233,103988.0],["1982-05-24",1.6233,1.6611,1.6233,1.6233,72236.0],["1982-05-25",1.6233,1.6611,1.6233,1.6233,125156.0],["1982-05-26",1.6611,1.6988,1.6611,1.6611,589000.0],["1982-05-27",1.7744,1.8121,1.7744,1.7744,132829.0],["1982-05-28",1.8121,1.8499,1.8121,1.8121,58741.0],["1982-06-01",1.9254,1.9631,1.9254,1.9254,171990.0],["1982-06-02",1.9254,1.9631,1.9254,1.9254,205065.0],["1982-06-03",1.9254,1.9631,1.9254,1.9254,96579.0],["1982-06-04",1.9254,1.9631,1.9254,1.9254,100019.0],["1982-06-07",1.9254,1.9254,1.8876,1.8876,77263.0],["1982-06-08",1.8876,1.9254,1.8876,1.8876,65356.0],["1982-06-09",1.8499,1.8499,1.8121,1.8121,67738.0],["1982-06-10",1.8121,1.8121,1.7744,1.7744,78586.0],["1982-06-11",1.8121,1.8499,1.8121,1.8121,67473.0],["1982-06-14",1.6989,1.6989,1.6233,1.6233,93139.0],["1982-06-15",1.5856,1.5856,1.5478,1.5478,111926.0],["1982-06-16",1.6233,1.6611,1.6233,1.6233,166169.0],["1982-06-17",1.6233,1.6233,1.5478,1.5478,53978.0],["1982-06-18",1.5478,1.5478,1.5101,1.5101,76734.0],["1982-06-21",1.5101,1.5478,1.5101,1.5101,92875.0],["1982-06-22",1.6233,1.6989,1.6233,1.6233,96050.0],["1982-06-23",1.6989,1.7366,1.6989,1.6989,77792.0],["1982-06-24",1.6988,1.6988,1.6611,1.6611,44982.0],["1982-06-25",1.6611,1.7366,1.6611,1.6611,185220.0],["1982-06-28",1.6611,1.6988,1.6611,1.6611,32017.0],["1982-06-29",1.6611,1.6988,1.6611,1.6611,48686.0],["1982-06-30",1.6611,1.6988,1.6611,1.6611,54772.0],["1982-07-01",1.6611,1.6611,1.6233,1.6233,78322.0],["1982-07-02",1.6233,1.6233,1.5856,1.5856,28312.0],["1982-07-06",1.5478,1.5478,1.5101,1.5101,28312.0],["1982-07-07",1.5101,1.5478,1.5101,1.5101,32281.0],["1982-07-08",1.5101,1.5478,1.5101,1.5101,35986.0],["1982-07-09",1.5101,1.5478,1.5101,1.5101,147382.0],["1982-07-12",1.5101,1.5478,1.5101,1.5101,46834.0],["1982-07-13",1.5101,1.5478,1.5101,1.5101,279947.0],["1982-07-14",1.5101,1.5478,1.5101,1.5101,102665.0],["1982-07-15",1.5101,1.5478,1.5101,1.5101,76205.0],["1982-07-16",1.5101,1.5478,1.5101,1.5101,93139.0],["1982-07-19",1.4346,1.4346,1.3968,1.3968,68531.0],["1982-07-20",1.3213,1.3213,1.2836,1.2836,194216.0],["1982-07-21",1.2836,1.3213,1.2836,1.2836,59006.0],["1982-07-22",1.2836,1.3213,1.2836,1.2836,34927.0],["1982-07-23",1.2836,1.2836,1.2458,1.2458,62710.0],["1982-07-26",1.2458,1.2836,1.2081,1.2081,73823.0],["1982-07-27",1.2081,1.2458,1.2081,1.2081,35192.0],["1982-07-28",1.2081,1.2458,1.2081,1.2081,120658.0],["1982-07-29",1.2081,1.2458,1.2081,1.2081,66679.0],["1982-07-30",1.2081,1.2458,1.2081,1.2081,62446.0],["1982-08-02",1.2081,1.2081,1.1326,1.1326,277301.0],["1982-08-03",1.3213,1.3968,1.3213,1.3213,228879.0],["1982-08-04",1.4346,1.4723,1.4346,1.4346,89964.0],["1982-08-05",1.4346,1.4346,1.3968,1.3968,177282.0],["1982-08-06",1.3213,1.3213,1.2836,1.2836,101606.0],["1982-08-09",1.2458,1.2458,1.2081,1.2081,129389.0],["1982-08-10",1.2458,1.2836,1.2458,1.2458,83878.0],["1982-08-11",1.2458,1.2836,1.2458,1.2458,23285.0],["1982-08-12",1.2458,1.2458,1.2081,1.2081,50539.0],["1982-08-13",1.2081,1.2458,1.2081,1.2081,71177.0],["1982-08-16",1.2081,1.2458,1.2081,1.2081,30164.0],["1982-08-17",1.2081,1.2458,1.2081,1.2081,51068.0],["1982-08-18",1.2081,1.2458,1.2081,1.2081,104782.0],["1982-08-19",1.2081,1.2081,1.1703,1.1703,80174.0],["1982-08-20",1.1703,1.1703,1.1326,1.1326,81232.0],["1982-08-23",1.2081,1.2458,1.2081,1.2081,86789.0],["1982-08-24",1.2081,1.2458,1.2081,1.2081,115101.0],["1982-08-25",1.2458,1.2836,1.2458,1.2458,114043.0],["1982-08-26",1.4346,1.5101,1.4346,1.4346,270950.0],["1982-08-27",1.4346,1.4723,1.3968,1.3968,180193.0],["1982-08-30",1.3968,1.3968,1.3591,1.3591,155849.0],["1982-08-31",1.3968,1.4346,1.3968,1.3968,181251.0],["1982-09-01",1.3591,1.3591,1.2836,1.2836,805178.0],["1982-09-02",1.3591,1.3968,1.3591,1.3591,81232.0],["1982-09-03",1.2836,1.2836,1.2458,1.2458,143942.0],["1982-09-07",1.2081,1.2081,1.1326,1.1326,84937.0],["1982-09-08",1.2458,1.2836,1.2458,1.2458,196069.0],["1982-09-09",1.3968,1.4346,1.3968,1.3968,248459.0],["1982-09-10",1.3968,1.4346,1.3968,1.3968,44188.0],["1982-09-13",1.3968,1.4346,1.3968,1.3968,37309.0],["1982-09-14",1.4346,1.4723,1.4346,1.4346,103459.0],["1982-09-15",1.4346,1.4346,1.3591,1.3591,61916.0],["1982-09-16",1.3591,1.3968,1.3213,1.3213,45776.0],["1982-09-17",1.3213,1.3591,1.3213,1.3213,37309.0],["1982-09-20",1.2836,1.2836,1.2458,1.2458,408807.0],["1982-09-21",1.2458,1.2458,1.2081,1.2081,59006.0],["1982-09-22",1.2081,1.2081,1.1703,1.1703,132035.0],["1982-09-23",1.1703,1.1703,1.1326,1.1326,73294.0],["1982-09-24",1.1326,1.1703,1.1326,1.1326,89964.0],["1982-09-27",1.1326,1.1326,1.0571,1.0571,80438.0],["1982-09-28",1.0948,1.1326,1.0948,1.0948,128066.0],["1982-09-29",1.1326,1.1703,1.1326,1.1326,310905.0],["1982-09-30",1.1326,1.1703,1.1326,1.1326,127802.0],["1982-10-01",1.1326,1.1703,1.1326,1.1326,135211.0],["1982-10-04",1.1326,1.1703,1.1326,1.1326,110867.0],["1982-10-05",1.1703,1.2081,1.1703,1.1703,141826.0],["1982-10-06",1.1703,1.2081,1.1703,1.1703,35721.0],["1982-10-07",1.1703,1.2081,1.1703,1.1703,147911.0],["1982-10-08",1.1703,1.2081,1.1703,1.1703,127273.0],["1982-10-11",1.1703,1.2081,1.1703,1.1703,58477.0],["1982-10-12",1.1326,1.1326,1.0948,1.0948,103988.0],["1982-10-13",1.2458,1.2836,1.2458,1.2458,166698.0],["1982-10-14",1.2458,1.2458,1.2081,1.2081,219618.0],["1982-10-15",1.2458,1.2836,1.2458,1.2458,224116.0],["1982-10-18",1.4346,1.4723,1.4346,1.4346,227291.0],["1982-10-19",1.4346,1.4346,1.3968,1.3968,256397.0],["1982-10-20",1.5101,1.5478,1.5101,1.5101,305348.0],["1982-10-21",1.5101,1.5101,1.4723,1.4723,305348.0],["1982-10-22",1.4723,1.5101,1.4346,1.4346,166698.0],["1982-10-25",1.4346,1.4723,1.3968,1.3968,139180.0],["1982-10-26",1.3968,1.4346,1.3968,1.3968,52920.0],["1982-10-27",1.4346,1.4723,1.4346,1.4346,78322.0],["1982-10-28",1.4346,1.4346,1.3591,1.3591,69061.0],["1982-10-29",1.3968,1.4346,1.3968,1.3968,28577.0],["1982-11-01",1.3968,1.3968,1.3591,1.3591,119070.0],["1982-11-02",1.3968,1.4346,1.3968,1.3968,68531.0],["1982-11-03",1.4346,1.4723,1.4346,1.4346,328369.0],["1982-11-04",1.5856,1.6233,1.5856,1.5856,482895.0],["1982-11-05",1.6989,1.7744,1.6989,1.6989,385522.0],["1982-11-08",1.6989,1.7366,1.6989,1.6989,428123.0],["1982-11-09",1.8121,1.8499,1.8121,1.8121,523114.0],["1982-11-10",1.8499,1.8876,1.8499,1.8499,337894.0],["1982-11-11",1.8499,1.8499,1.8121,1.8121,205859.0],["1982-11-12",1.8499,1.8876,1.8499,1.8499,253751.0],["1982-11-15",1.8499,1.8499,1.8121,1.8121,178076.0],["1982-11-16",1.6611,1.6611,1.6233,1.6233,265923.0],["1982-11-17",1.6611,1.6988,1.6611,1.6611,164846.0],["1982-11-18",1.6233,1.6233,1.5856,1.5856,217766.0],["1982-11-19",1.5101,1.5101,1.4723,1.4723,205330.0],["1982-11-22",1.4723,1.5101,1.4346,1.4346,108221.0],["1982-11-23",1.4723,1.5101,1.4723,1.4723,79380.0],["1982-11-24",1.5101,1.5478,1.5101,1.5101,144207.0],["1982-11-26",1.5101,1.5478,1.5101,1.5101,51597.0],["1982-11-29",1.5101,1.5101,1.4723,1.4723,116953.0],["1982-11-30",1.5101,1.5478,1.5101,1.5101,241844.0],["1982-12-01",1.5478,1.5856,1.5478,1.5478,105311.0],["1982-12-02",1.5478,1.5856,1.5478,1.5478,130448.0],["1982-12-03",1.5478,1.5478,1.5101,1.5101,105311.0],["1982-12-06",1.5101,1.5478,1.4723,1.4723,206653.0],["1982-12-07",1.4346,1.4346,1.3968,1.3968,125950.0],["1982-12-08",1.3591,1.3591,1.3213,1.3213,156114.0],["1982-12-09",1.3213,1.3591,1.2836,1.2836,238140.0],["1982-12-10",1.2836,1.2836,1.2458,1.2458,171725.0],["1982-12-13",1.2458,1.2458,1.2081,1.2081,156114.0],["1982-12-14",1.2081,1.2081,1.1703,1.1703,272273.0],["1982-12-15",1.1703,1.1703,1.1326,1.1326,243167.0],["1982-12-16",1.1326,1.1703,1.1326,1.1326,150293.0],["1982-12-17",1.2836,1.3591,1.2836,1.2836,224645.0],["1982-12-20",1.2836,1.3591,1.2836,1.2836,128860.0],["1982-12-21",1.3213,1.3591,1.3213,1.3213,133623.0],["1982-12-22",1.4723,1.5101,1.4723,1.4723,156908.0],["1982-12-23",1.4723,1.5101,1.4346,1.4346,228614.0],["1982-12-27",1.5101,1.5478,1.5101,1.5101,86260.0],["1982-12-28",1.4723,1.4723,1.4346,1.4346,122245.0],["1982-12-29",1.4346,1.4723,1.4346,1.4346,79115.0],["1982-12-30",1.4346,1.4723,1.4346,1.4346,118541.0],["1982-12-31",1.4346,1.4346,1.3968,1.3968,165640.0],["1983-01-03",1.4346,1.4723,1.4346,1.4346,73294.0],["1983-01-04",1.5478,1.5856,1.5478,1.5478,180722.0],["1983-01-05",1.5856,1.6233,1.5856,1.5856,137063.0],["1983-01-06",1.7366,1.8121,1.7366,1.7366,316726.0],["1983-01-07",1.9254,1.9631,1.9254,1.9254,1147041.0],["1983-01-10",1.9631,2.0386,1.9631,1.9631,648270.0],["1983-01-11",1.9631,2.0009,1.9631,1.9631,406426.0],["1983-01-12",2.0764,2.1141,2.0764,2.0764,841693.0],["1983-01-13",2.0764,2.1141,2.0764,2.0764,517028.0],["1983-01-14",2.1141,2.1519,2.1141,2.1141,436855.0],["1983-01-17",2.1519,2.1896,2.1519,2.1519,711774.0],["1983-01-18",2.2274,2.2651,2.2274,2.2274,445057.0],["1983-01-19",2.2274,2.2274,2.1896,2.1896,597996.0],["1983-01-20",2.1896,2.1896,2.1519,2.1519,659912.0],["1983-01-21",2.1141,2.1141,2.0764,2.0764,351389.0],["1983-01-24",1.9631,1.9631,1.9254,1.9254,377849.0],["1983-01-25",2.0386,2.0764,2.0386,2.0386,358004.0],["1983-01-26",2.2651,2.3406,2.2651,2.2651,1412170.0],["1983-01-27",2.3784,2.4161,2.3784,2.3784,615195.0],["1983-01-28",2.3784,2.4161,2.3784,2.3784,616783.0],["1983-01-31",2.5672,2.6049,2.5672,2.5672,392402.0],["1983-02-01",2.4916,2.4916,2.4539,2.4539,548780.0],["1983-02-02",2.4539,2.4916,2.4539,2.4539,282328.0],["1983-02-03",2.6049,2.6427,2.6049,2.6049,416745.0],["1983-02-04",2.7182,2.7559,2.7182,2.7182,522850.0],["1983-02-07",2.6427,2.6427,2.6049,2.6049,600642.0],["1983-02-08",2.5294,2.5294,2.4916,2.4916,556189.0],["1983-02-09",2.4916,2.5294,2.4916,2.4916,255074.0],["1983-02-10",2.6804,2.7182,2.6804,2.6804,618899.0],["1983-02-11",2.7182,2.7559,2.7182,2.7182,431827.0],["1983-02-14",2.8692,2.9069,2.8692,2.8692,651445.0],["1983-02-15",2.8692,2.9069,2.8692,2.8692,532375.0],["1983-02-16",2.7182,2.7182,2.6804,2.6804,386581.0],["1983-02-17",2.8314,2.8692,2.8314,2.8314,497448.0],["1983-02-18",2.8314,2.8692,2.8314,2.8314,281799.0],["1983-02-22",2.7182,2.7182,2.6427,2.6427,332338.0],["1983-02-23",2.7182,2.7559,2.7182,2.7182,282064.0],["1983-02-24",2.7937,2.8692,2.7937,2.7937,323606.0],["1983-02-25",2.7937,2.7937,2.7559,2.7559,392402.0],["1983-02-28",2.8692,2.9447,2.8692,2.8692,859156.0],["1983-03-01",2.9447,2.9824,2.9447,2.9447,515970.0],["1983-03-02",2.9447,2.9447,2.9069,2.9069,492950.0],["1983-03-03",2.9069,2.9447,2.9069,2.9069,304555.0],["1983-03-04",2.8692,2.8692,2.8314,2.8314,331544.0],["1983-03-07",2.7182,2.7182,2.6804,2.6804,294764.0],["1983-03-08",2.6427,2.6427,2.6049,2.6049,174901.0],["1983-03-09",2.6049,2.6427,2.6049,2.6049,110603.0],["1983-03-10",2.6049,2.6427,2.6049,2.6049,267511.0],["1983-03-11",2.6049,2.6427,2.6049,2.6049,170138.0],["1983-03-14",2.5672,2.5672,2.5294,2.5294,129389.0],["1983-03-15",2.4916,2.4916,2.4539,2.4539,260366.0],["1983-03-16",2.3784,2.3784,2.3406,2.3406,136798.0],["1983-03-17",2.4916,2.5672,2.4916,2.4916,286297.0],["1983-03-18",2.5672,2.6049,2.5672,2.5672,339482.0],["1983-03-21",2.6804,2.7182,2.6804,2.6804,495596.0],["1983-03-22",2.6804,2.6804,2.6049,2.6049,127537.0],["1983-03-23",2.6804,2.7182,2.6804,2.6804,162200.0],["1983-03-24",2.6804,2.7182,2.6804,2.6804,394783.0],["1983-03-25",2.6804,2.7182,2.6804,2.6804,118805.0],["1983-03-28",2.6049,2.6049,2.5672,2.5672,134417.0],["1983-03-29",2.5672,2.6049,2.5672,2.5672,221999.0],["1983-03-30",2.6427,2.6804,2.6427,2.6427,282328.0],["1983-03-31",2.6427,2.6804,2.6427,2.6427,123568.0],["1983-04-04",2.6049,2.6049,2.5672,2.5672,112984.0],["1983-04-05",2.5672,2.6427,2.5672,2.5672,73823.0],["1983-04-06",2.5672,2.5672,2.5294,2.5294,136534.0],["1983-04-07",2.5294,2.5672,2.5294,2.5294,254016.0],["1983-04-08",2.6049,2.6427,2.6049,2.6049,230731.0],["1983-04-11",2.6427,2.7182,2.6427,2.6427,140767.0],["1983-04-12",2.7182,2.7559,2.7182,2.7182,178340.0],["1983-04-13",2.8314,2.8692,2.8314,2.8314,408542.0],["1983-04-14",2.9447,2.9824,2.9447,2.9447,445851.0],["1983-04-15",3.0202,3.0579,3.0202,3.0202,690077.0],["1983-04-18",3.0202,3.0202,2.9824,2.9824,362502.0],["1983-04-19",2.9069,2.9069,2.8692,2.8692,214855.0],["1983-04-20",2.8692,2.9069,2.8692,2.8692,283651.0],["1983-04-21",3.0957,3.1712,3.0957,3.0957,784274.0],["1983-04-22",3.3222,3.3977,3.3222,3.3222,581855.0],["1983-04-25",3.3222,3.3222,3.2844,3.2844,694310.0],["1983-04-26",3.3599,3.3977,3.3599,3.3599,326252.0],["1983-04-27",3.2844,3.2844,3.2467,3.2467,423625.0],["1983-04-28",3.2467,3.2844,3.2467,3.2467,263542.0],["1983-04-29",3.3599,3.3977,3.3599,3.3599,472046.0],["1983-05-02",3.3222,3.3222,3.2844,3.2844,509620.0],["1983-05-03",3.2467,3.2467,3.2089,3.2089,400075.0],["1983-05-04",3.2844,3.3222,3.2844,3.2844,308524.0],["1983-05-05",3.3599,3.3977,3.3599,3.3599,215384.0],["1983-05-06",3.3599,3.3977,3.3599,3.3599,285503.0],["1983-05-09",3.5865,3.6242,3.5865,3.5865,423360.0],["1983-05-10",3.6242,3.662,3.6242,3.6242,478397.0],["1983-05-11",3.5487,3.5487,3.511,3.511,282857.0],["1983-05-12",3.511,3.511,3.4732,3.4732,161671.0],["1983-05-13",3.4732,3.511,3.4732,3.4732,155056.0],["1983-05-16",3.2844,3.2844,3.2467,3.2467,280211.0],["1983-05-17",3.2844,3.3599,3.2844,3.2844,139709.0],["1983-05-18",3.4732,3.511,3.4732,3.4732,224381.0],["1983-05-19",3.4355,3.4355,3.3599,3.3599,186543.0],["1983-05-20",3.3222,3.3222,3.2844,3.2844,128596.0],["1983-05-23",3.3599,3.3977,3.3599,3.3599,200567.0],["1983-05-24",3.3599,3.3977,3.3599,3.3599,194216.0],["1983-05-25",3.2844,3.2844,3.2467,3.2467,245549.0],["1983-05-26",3.2467,3.2844,3.2467,3.2467,147647.0],["1983-05-27",3.2844,3.3222,3.2844,3.2844,156114.0],["1983-05-31",3.3222,3.3599,3.3222,3.3222,202154.0],["1983-06-01",3.3222,3.3599,3.3222,3.3222,149499.0],["1983-06-02",3.3599,3.3977,3.3599,3.3599,241315.0],["1983-06-03",3.3599,3.4355,3.3599,3.3599,192364.0],["1983-06-06",3.6242,3.662,3.6242,3.6242,323606.0],["1983-06-07",3.6242,3.662,3.6242,3.6242,595350.0],["1983-06-08",3.5487,3.5487,3.511,3.511,279947.0],["1983-06-09",3.6242,3.6997,3.6242,3.6242,190247.0],["1983-06-10",3.7375,3.7752,3.7375,3.7375,471253.0],["1983-06-13",3.8885,3.9262,3.8885,3.8885,589529.0],["1983-06-14",4.2283,4.3038,4.2283,4.2283,703307.0],["1983-06-15",4.2283,4.2283,4.1905,4.1905,405367.0],["1983-06-16",4.1905,4.266,4.1905,4.1905,373351.0],["1983-06-17",4.1527,4.1527,4.0772,4.0772,314345.0],["1983-06-20",3.964,3.964,3.9262,3.9262,261689.0],["1983-06-21",3.964,4.0017,3.964,3.964,268304.0],["1983-06-22",4.266,4.3038,4.266,4.266,342657.0],["1983-06-23",4.3415,4.3793,4.3415,4.3415,543488.0],["1983-06-24",4.266,4.266,4.2283,4.2283,206123.0],["1983-06-27",4.1527,4.1527,4.0772,4.0772,147911.0],["1983-06-28",3.7375,3.7375,3.6997,3.6997,250047.0],["1983-06-29",3.813,3.8507,3.813,3.813,406161.0],["1983-06-30",4.0395,4.115,4.0395,4.0395,401927.0],["1983-07-01",4.115,4.1527,4.115,4.115,98696.0],["1983-07-05",3.964,3.964,3.8885,3.8885,203213.0],["1983-07-06",3.964,4.0395,3.964,3.964,142355.0],["1983-07-07",4.115,4.1905,4.115,4.115,205859.0],["1983-07-08",4.1527,4.1905,4.1527,4.1527,116424.0],["1983-07-11",4.1527,4.1527,4.115,4.115,192100.0],["1983-07-12",3.8885,3.8885,3.8507,3.8507,320431.0],["1983-07-13",3.8507,3.8507,3.7752,3.7752,140503.0],["1983-07-14",3.8507,3.9262,3.8507,3.8507,188395.0],["1983-07-15",3.8507,3.8885,3.8507,3.8507,76734.0],["1983-07-18",3.7752,3.7752,3.6997,3.6997,166963.0],["1983-07-19",3.7375,3.7752,3.7375,3.7375,190247.0],["1983-07-20",3.8885,3.964,3.8885,3.8885,242374.0],["1983-07-21",4.0772,4.115,4.0772,4.0772,547457.0],["1983-07-22",3.964,3.964,3.8885,3.8885,134681.0],["1983-07-25",3.8885,3.8885,3.813,3.813,114572.0],["1983-07-26",3.8507,3.8885,3.8507,3.8507,219089.0],["1983-07-27",3.6997,3.6997,3.6242,3.6242,123039.0],["1983-07-28",3.6242,3.6242,3.6242,3.6242,0.0],["1983-07-29",3.511,3.511,3.4355,3.4355,184691.0],["1983-08-01",3.3222,3.3222,3.2844,3.2844,133888.0],["1983-08-02",3.2844,3.3222,3.2844,3.2844,143678.0],["1983-08-03",3.511,3.5487,3.511,3.511,222264.0],["1983-08-04",3.3599,3.3599,3.3222,3.3222,228085.0],["1983-08-05",3.3599,3.3977,3.3599,3.3599,151880.0],["1983-08-08",3.2844,3.2844,3.2467,3.2467,113249.0],["1983-08-09",3.2467,3.2844,3.1712,3.2089,92875.0],["1983-08-10",3.2089,3.3599,3.1334,3.2089,91552.0],["1983-08-11",3.2089,3.2467,3.0957,3.1712,147911.0],["1983-08-12",3.1712,3.1712,3.0202,3.0957,119864.0],["1983-08-15",3.0957,3.4732,3.0957,3.2089,148970.0],["1983-08-16",3.2089,3.2467,3.1334,3.1712,61387.0],["1983-08-17",3.1712,3.2844,3.0579,3.2844,746966.0],["1983-08-18",3.2844,3.2844,3.2089,3.2467,132565.0],["1983-08-19",3.2467,3.3599,3.2089,3.3599,93139.0],["1983-08-22",3.3599,3.4732,3.3599,3.4355,100019.0],["1983-08-23",3.4355,3.5487,3.3222,3.3977,183368.0],["1983-08-24",3.3977,3.5487,3.3222,3.3599,213268.0],["1983-08-25",3.3599,3.3599,3.2467,3.2467,48157.0],["1983-08-26",3.2467,3.3222,3.2467,3.2844,28048.0],["1983-08-29",3.2844,3.2844,3.1712,3.1712,63239.0],["1983-08-30",3.2467,3.3222,3.2467,3.2467,57947.0],["1983-08-31",3.2467,3.511,3.2467,3.511,483953.0],["1983-09-01",3.511,3.5865,3.4732,3.511,225439.0],["1983-09-02",3.511,3.5865,3.4732,3.5487,124097.0],["1983-09-06",3.5487,3.7375,3.5487,3.5487,275184.0],["1983-09-07",3.5865,3.662,3.5865,3.6242,132035.0],["1983-09-08",3.6242,3.662,3.5487,3.5865,113249.0],["1983-09-09",3.5865,3.662,3.5865,3.5865,125420.0],["1983-09-12",3.5865,3.7375,3.5865,3.662,367000.0],["1983-09-13",3.662,3.662,3.5487,3.6242,56889.0],["1983-09-14",3.6242,3.6242,3.511,3.511,97902.0],["1983-09-15",3.511,3.5487,3.3599,3.3599,117482.0],["1983-09-16",3.3599,3.4732,3.3222,3.3977,57418.0],["1983-09-19",3.3977,3.4732,3.3977,3.4732,63239.0],["1983-09-20",3.4732,3.5487,3.4355,3.4732,144207.0],["1983-09-21",3.4732,3.511,3.4355,3.4355,43924.0],["1983-09-22",3.4355,3.4732,3.3599,3.4355,62975.0],["1983-09-23",3.4355,3.4355,3.1712,3.2467,199773.0],["1983-09-26",3.2467,3.3222,3.2089,3.2089,150028.0],["1983-09-27",3.2089,3.2089,3.0579,3.2089,142355.0],["1983-09-28",3.2089,3.2844,3.1712,3.2089,74353.0],["1983-09-29",3.2089,3.2467,3.2089,3.2467,68531.0],["1983-09-30",3.2467,3.2467,2.9824,3.0202,182839.0],["1983-10-03",3.0202,3.0579,2.9824,3.0202,101871.0],["1983-10-04",3.0202,3.0579,2.9824,3.0202,73030.0],["1983-10-05",3.0202,3.0202,2.9824,3.0202,90493.0],["1983-10-06",3.0202,3.0957,3.0202,3.0957,130448.0],["1983-10-07",3.0957,3.4355,3.0579,3.4355,213003.0],["1983-10-10",3.4355,3.5865,3.3977,3.5865,288943.0],["1983-10-11",3.5865,3.6997,3.511,3.5487,172255.0],["1983-10-12",3.5487,3.5487,3.2844,3.2844,124627.0],["1983-10-13",3.2844,3.3977,3.2844,3.3222,201361.0],["1983-10-14",3.3222,3.3222,3.2844,3.3222,110338.0],["1983-10-17",3.3222,3.3222,3.1334,3.1712,120393.0],["1983-10-18",3.1712,3.1712,3.0202,3.0202,183897.0],["1983-10-19",3.0202,3.1712,2.9824,3.1712,447968.0],["1983-10-20",3.1712,3.2844,3.1334,3.2467,223852.0],["1983-10-21",3.2467,3.2467,3.0579,3.0957,118805.0],["1983-10-24",3.0957,3.2089,2.9824,3.1334,178076.0],["1983-10-25",3.1334,3.2467,2.9824,3.0579,129389.0],["1983-10-26",3.0579,3.0579,2.7559,2.7559,185749.0],["1983-10-27",2.7559,2.8314,2.4539,2.4539,528142.0],["1983-10-28",2.4539,2.7182,2.4161,2.6427,284974.0],["1983-10-31",2.6804,2.8314,2.6804,2.7559,116689.0],["1983-11-01",2.7559,2.9447,2.7182,2.9069,138386.0],["1983-11-02",2.9069,3.0579,2.8692,3.0579,159818.0],["1983-11-03",3.0579,3.1334,3.0202,3.0579,141561.0],["1983-11-04",3.0579,3.1712,3.0202,3.0202,46834.0],["1983-11-07",3.0202,3.0579,2.9447,2.9447,81761.0],["1983-11-08",2.9447,2.9824,2.8692,2.9069,84937.0],["1983-11-09",2.9069,2.9824,2.8692,2.9447,71177.0],["1983-11-10",2.9824,3.0579,2.9824,3.0202,93668.0],["1983-11-11",3.0202,3.1334,3.0202,3.0957,66679.0],["1983-11-14",3.0957,3.2089,3.0957,3.2089,134681.0],["1983-11-15",3.2089,3.2089,2.9824,3.0202,127537.0],["1983-11-16",3.0202,3.0579,2.9824,2.9824,39955.0],["1983-11-17",2.9824,3.0202,2.9447,2.9447,40748.0],["1983-11-18",2.9447,2.9824,2.9069,2.9824,92345.0],["1983-11-21",2.9824,3.0579,2.9824,3.0579,96050.0],["1983-11-22",3.0579,3.0579,2.9824,2.9824,68267.0],["1983-11-23",2.9824,3.0202,2.9069,2.9069,57418.0],["1983-11-25",2.9069,2.9447,2.7559,2.7937,85466.0],["1983-11-28",2.7937,2.8314,2.6804,2.7559,117747.0],["1983-11-29",2.7559,2.7937,2.6804,2.7559,272273.0],["1983-11-30",2.7559,2.9447,2.7559,2.8692,1453712.0],["1983-12-01",2.8692,2.9447,2.7937,2.9069,237875.0],["1983-12-02",2.9069,2.9824,2.8692,2.9069,292648.0],["1983-12-05",2.9069,2.9069,2.8692,2.8692,142355.0],["1983-12-06",2.8692,2.9069,2.7559,2.7559,340011.0],["1983-12-07",2.7559,2.8692,2.7182,2.7559,105840.0],["1983-12-08",2.7559,2.7937,2.7182,2.7182,233113.0],["1983-12-09",2.7182,2.7559,2.5294,2.7182,78322.0],["1983-12-12",2.7182,2.7559,2.6427,2.7182,71177.0],["1983-12-13",2.7182,2.7559,2.7182,2.7182,121187.0],["1983-12-14",2.7182,2.7182,2.6427,2.6427,122510.0],["1983-12-15",2.6427,2.6804,2.6427,2.6804,80968.0],["1983-12-16",2.6804,2.6804,2.6427,2.6427,79115.0],["1983-12-19",2.6427,2.6804,2.5294,2.5672,587412.0],["1983-12-20",2.5672,2.6427,2.5672,2.6049,235759.0],["1983-12-21",2.6049,2.6427,2.6049,2.6049,186808.0],["1983-12-22",2.6049,2.6427,2.5672,2.6049,258514.0],["1983-12-23",2.6049,2.6049,2.4161,2.4916,203742.0],["1983-12-27",2.4916,2.5672,2.3784,2.4539,215384.0],["1983-12-28",2.4539,2.5672,2.4539,2.5294,268569.0],["1983-12-29",2.5294,2.6804,2.4916,2.6427,389756.0],["1983-12-30",2.6427,2.7559,2.6049,2.7182,557777.0],["1984-01-03",2.7182,2.7559,2.6804,2.6804,161141.0],["1984-01-04",2.6804,2.8314,2.6804,2.7937,114572.0],["1984-01-05",2.8314,3.0579,2.8314,2.9069,594292.0],["1984-01-06",2.9069,3.0579,2.9069,3.0202,350595.0],["1984-01-09",3.0202,3.0579,2.9824,3.0202,179663.0],["1984-01-10",3.0202,3.2089,3.0202,3.0579,503534.0],["1984-01-11",3.0579,3.2089,3.0579,3.1334,185220.0],["1984-01-12",3.1334,3.1712,3.0957,3.0957,490833.0],["1984-01-13",3.0957,3.2467,3.0957,3.2467,725269.0],["1984-01-16",3.2467,3.2467,3.0957,3.2467,288943.0],["1984-01-17",3.2467,3.5865,3.2089,3.4732,1571989.0],["1984-01-18",3.4732,3.5487,3.2467,3.3222,912341.0],["1984-01-19",3.3222,3.3599,3.1334,3.1712,659119.0],["1984-01-20",3.1712,3.2467,3.0957,3.0957,279418.0],["1984-01-23",3.0957,3.1334,3.0202,3.0579,89964.0],["1984-01-24",3.0579,3.1712,2.9069,3.0579,360121.0],["1984-01-25",3.0579,3.2467,3.0579,3.0957,372557.0],["1984-01-26",3.0957,3.1712,3.0579,3.0579,191835.0],["1984-01-27",3.0202,3.0202,2.9069,2.9824,88641.0],["1984-01-30",2.9824,2.9824,2.5294,2.7937,193687.0],["1984-01-31",2.7937,2.8692,2.7182,2.8692,227556.0],["1984-02-01",2.8692,2.8692,2.7182,2.7937,159025.0],["1984-02-02",2.7937,2.7937,2.7182,2.7937,85201.0],["1984-02-03",2.7937,2.7937,2.7182,2.7182,107163.0],["1984-02-06",2.7182,2.7182,2.4539,2.4916,258779.0],["1984-02-07",2.4916,2.5672,2.3784,2.4539,452201.0],["1984-02-08",2.4539,2.5294,2.3784,2.4161,286297.0],["1984-02-09",2.4161,2.4539,2.3784,2.4161,184691.0],["1984-02-10",2.4161,2.6427,2.4161,2.6049,242903.0],["1984-02-13",2.6049,2.6427,2.5672,2.5672,119599.0],["1984-02-14",2.5672,2.8692,2.5672,2.8314,184955.0],["1984-02-15",2.8314,2.8692,2.7182,2.7937,348743.0],["1984-02-16",2.7937,2.7937,2.6804,2.7182,56095.0],["1984-02-17",2.7182,2.7559,2.6427,2.6427,101871.0],["1984-02-21",2.6427,2.7182,2.5672,2.6049,77792.0],["1984-02-22",2.6049,2.6049,2.5294,2.5672,83878.0],["1984-02-23",2.5672,2.5672,2.4916,2.5294,107428.0],["1984-02-24",2.5294,2.7559,2.5294,2.7559,180193.0],["1984-02-27",2.7559,2.7937,2.6427,2.7937,122510.0],["1984-02-28",2.7937,2.8314,2.5672,2.6427,89699.0],["1984-02-29",2.6427,2.6427,2.5294,2.5672,102665.0],["1984-03-01",2.5672,2.6804,2.5672,2.6049,86789.0],["1984-03-02",2.6049,2.6804,2.6049,2.6804,37044.0],["1984-03-05",2.6804,2.6804,2.6049,2.6427,101342.0],["1984-03-06",2.6427,2.6427,2.6049,2.6049,100019.0],["1984-03-07",2.6049,2.6427,2.5672,2.5672,57947.0],["1984-03-08",2.5672,2.6427,2.5672,2.6049,83084.0],["1984-03-09",2.6049,2.6427,2.5672,2.6049,58212.0],["1984-03-12",2.6049,2.7182,2.6049,2.6804,122510.0],["1984-03-13",2.7182,2.8692,2.7182,2.7937,231525.0],["1984-03-14",2.7937,2.9069,2.7937,2.8692,396900.0],["1984-03-15",2.8692,2.9069,2.7937,2.8314,385258.0],["1984-03-16",2.8692,2.9824,2.8692,2.9069,512266.0],["1984-03-19",2.9069,2.9069,2.6804,2.7182,161141.0],["1984-03-20",2.7182,2.8314,2.6427,2.7559,163523.0],["1984-03-21",2.7559,2.7937,2.6427,2.7937,232319.0],["1984-03-22",2.7937,2.7937,2.6427,2.7182,145530.0],["1984-03-23",2.7182,2.7937,2.6427,2.7182,470723.0],["1984-03-26",2.7182,2.7559,2.6427,2.7182,254281.0],["1984-03-27",2.6804,2.6804,2.5294,2.5294,235229.0],["1984-03-28",2.5294,2.6427,2.4916,2.5672,186808.0],["1984-03-29",2.5672,2.7937,2.5672,2.6427,155849.0],["1984-03-30",2.6427,2.7182,2.6049,2.6427,82291.0],["1984-04-02",2.6427,2.7182,2.6049,2.6427,75146.0],["1984-04-03",2.6427,2.6804,2.6049,2.6427,91022.0],["1984-04-04",2.6427,2.6804,2.6049,2.6427,61916.0],["1984-04-05",2.6427,2.6804,2.4539,2.4916,443470.0],["1984-04-06",2.4916,2.5294,2.4161,2.4916,119599.0],["1984-04-09",2.4916,2.5294,2.3784,2.3784,216178.0],["1984-04-10",2.3784,2.4916,2.3784,2.4539,177017.0],["1984-04-11",2.4539,2.4539,2.3029,2.3784,151616.0],["1984-04-12",2.3784,2.3784,2.0386,2.2274,455377.0],["1984-04-13",2.2274,2.3406,2.1896,2.3406,314345.0],["1984-04-16",2.3406,2.4539,2.2651,2.4539,146853.0],["1984-04-17",2.4916,2.5672,2.4916,2.4916,124362.0],["1984-04-18",2.4916,2.6049,2.3784,2.4539,469400.0],["1984-04-19",2.4161,2.4161,2.1519,2.3029,547722.0],["1984-04-23",2.3029,2.3784,2.2651,2.3029,139180.0],["1984-04-24",2.3029,2.4539,2.3029,2.3784,179134.0],["1984-04-25",2.3784,2.4161,2.3406,2.3784,102665.0],["1984-04-26",2.3784,2.5294,2.3784,2.5294,249518.0],["1984-04-27",2.5294,2.5294,2.4161,2.4539,392931.0],["1984-04-30",2.4539,2.5672,2.4539,2.4916,292912.0],["1984-05-01",2.5294,2.6427,2.5294,2.6049,324135.0],["1984-05-02",2.6049,2.6804,2.6049,2.6427,410130.0],["1984-05-03",2.6427,2.6427,2.5672,2.6049,78586.0],["1984-05-04",2.6049,2.7182,2.5672,2.6427,522056.0],["1984-05-07",2.6427,2.6427,2.4916,2.6049,131506.0],["1984-05-08",2.6049,2.6804,2.6049,2.6049,121451.0],["1984-05-09",2.6049,2.6427,2.5672,2.5672,51597.0],["1984-05-10",2.5672,2.6804,2.5672,2.6804,211945.0],["1984-05-11",2.6804,2.7182,2.6049,2.6804,272009.0],["1984-05-14",2.6804,2.7559,2.6427,2.6804,117218.0],["1984-05-15",2.6804,2.7937,2.6427,2.7937,333396.0],["1984-05-16",2.7937,2.8692,2.7937,2.8314,181780.0],["1984-05-17",2.8314,2.8692,2.7937,2.7937,90229.0],["1984-05-18",2.7937,2.8314,2.7182,2.7182,97373.0],["1984-05-21",2.7182,2.7937,2.6804,2.7182,33075.0],["1984-05-22",2.6804,2.6804,2.6049,2.6049,34927.0],["1984-05-23",2.6049,2.6804,2.6049,2.6427,86524.0],["1984-05-24",2.6427,2.6804,2.5294,2.6049,82555.0],["1984-05-25",2.6049,2.6049,2.4916,2.5672,50274.0],["1984-05-29",2.5672,2.5672,2.5294,2.5672,20110.0],["1984-05-30",2.5672,2.7182,2.5672,2.6804,172255.0],["1984-05-31",2.6804,2.6804,2.4916,2.5294,223058.0],["1984-06-01",2.5294,2.6427,2.4916,2.6427,130183.0],["1984-06-04",2.6427,2.7182,2.6427,2.6427,37838.0],["1984-06-05",2.6427,2.7182,2.6049,2.6049,46570.0],["1984-06-06",2.5672,2.5672,2.4916,2.5294,38367.0],["1984-06-07",2.5294,2.5294,2.4161,2.4161,50539.0],["1984-06-08",2.4161,2.4539,2.3784,2.3784,39161.0],["1984-06-11",2.3784,2.3784,2.2274,2.3784,128860.0],["1984-06-12",2.3784,2.3784,2.2651,2.3406,44188.0],["1984-06-13",2.3029,2.3029,2.1519,2.2274,151351.0],["1984-06-14",2.2274,2.3029,2.1141,2.1519,458816.0],["1984-06-15",2.1519,2.2651,2.1141,2.2274,582120.0],["1984-06-18",2.2274,2.3784,2.1519,2.3029,83349.0],["1984-06-19",2.3029,2.3406,2.3029,2.3406,64298.0],["1984-06-20",2.3406,2.3406,2.1896,2.3406,88112.0],["1984-06-21",2.3406,2.4161,2.2651,2.4161,64562.0],["1984-06-22",2.4161,2.4539,2.3406,2.3406,177017.0],["1984-06-25",2.3406,2.4539,2.3406,2.3784,197392.0],["1984-06-26",2.3784,2.3784,2.3029,2.3029,62181.0],["1984-06-27",2.3029,2.3029,2.2274,2.2274,109015.0],["1984-06-28",2.2274,2.3406,2.2274,2.2651,27518.0],["1984-06-29",2.2651,2.3406,2.2651,2.3406,54508.0],["1984-07-02",2.3406,2.3406,2.1896,2.2651,37044.0],["1984-07-03",2.2274,2.2274,2.1519,2.1896,32810.0],["1984-07-05",2.2274,2.3029,2.2274,2.2651,33075.0],["1984-07-06",2.2651,2.2651,2.1519,2.2651,32017.0],["1984-07-09",2.2651,2.3029,2.1519,2.2651,45247.0],["1984-07-10",2.2651,2.3029,2.1519,2.2651,263012.0],["1984-07-11",2.2651,2.2651,2.1896,2.1896,37573.0],["1984-07-12",2.1896,2.3029,2.1519,2.2274,28048.0],["1984-07-13",2.2274,2.2274,2.1519,2.1519,66415.0],["1984-07-16",2.1519,2.2274,2.1141,2.1141,45511.0],["1984-07-17",2.1141,2.1519,1.9631,2.0386,82291.0],["1984-07-18",2.0386,2.1141,2.0386,2.0764,76469.0],["1984-07-19",2.0764,2.1141,1.8121,1.9631,109280.0],["1984-07-20",1.9631,2.0386,1.9254,2.0009,128331.0],["1984-07-23",2.0009,2.0009,1.7744,2.0009,106105.0],["1984-07-24",2.0009,2.0764,1.9631,2.0009,71442.0],["1984-07-25",2.0009,2.1141,1.8499,2.1141,108751.0],["1984-07-26",2.1141,2.1519,2.0386,2.1141,99754.0],["1984-07-27",2.1141,2.1896,2.0386,2.1141,217501.0],["1984-07-30",2.1519,2.2274,2.1519,2.1896,78851.0],["1984-07-31",2.1896,2.1896,2.0386,2.1141,103723.0],["1984-08-01",2.1141,2.2274,2.0386,2.2274,217237.0],["1984-08-02",2.2274,2.3406,2.1896,2.3029,107428.0],["1984-08-03",2.3406,2.6049,2.3406,2.6049,323606.0],["1984-08-06",2.6804,2.9069,2.6804,2.7182,637421.0],["1984-08-07",2.7182,2.7559,2.6049,2.7182,136798.0],["1984-08-08",2.7182,2.7559,2.5672,2.6427,97902.0],["1984-08-09",2.6427,2.7559,2.5672,2.7559,116953.0],["1984-08-10",2.7559,2.9069,2.5672,2.6427,465696.0],["1984-08-13",2.6427,2.8314,2.6049,2.7937,158495.0],["1984-08-14",2.7937,2.8314,2.7182,2.7559,81497.0],["1984-08-15",2.7559,2.9069,2.7182,2.8692,434738.0],["1984-08-16",2.8692,3.0957,2.8692,3.0957,994631.0],["1984-08-17",3.0957,3.3599,3.0957,3.2844,1146776.0],["1984-08-20",3.2844,3.3222,3.0202,3.1334,314345.0],["1984-08-21",3.1334,3.2844,3.0957,3.2844,359062.0],["1984-08-22",3.2844,3.3222,3.2467,3.3222,372028.0],["1984-08-23",3.2844,3.2844,3.2089,3.2844,401398.0],["1984-08-24",3.2844,3.2844,3.0957,3.1334,215914.0],["1984-08-27",3.1334,3.1334,2.9824,3.1334,132035.0],["1984-08-28",3.1334,3.1712,3.0579,3.1712,53978.0],["1984-08-29",3.1712,3.1712,3.0579,3.1334,161935.0],["1984-08-30",3.1334,3.1334,3.0579,3.0957,58477.0],["1984-08-31",3.0957,3.3222,3.0579,3.2467,301115.0],["1984-09-04",3.1712,3.1712,3.0579,3.1334,101871.0],["1984-09-05",3.0957,3.0957,2.9447,3.0579,119864.0],["1984-09-06",3.0579,3.1334,2.9447,3.0579,93933.0],["1984-09-07",3.0579,3.1334,2.9447,3.0579,214591.0],["1984-09-10",3.0579,3.0579,2.9824,3.0579,107692.0],["1984-09-11",3.0579,3.0579,2.9824,3.0579,95256.0],["1984-09-12",2.9824,2.9824,2.7182,2.9069,554337.0],["1984-09-13",2.9069,3.0202,2.9069,2.9824,217766.0],["1984-09-14",3.0202,3.1712,3.0202,3.0579,286826.0],["1984-09-17",3.0579,3.0579,2.9824,3.0579,107428.0],["1984-09-18",3.0579,3.0957,3.0202,3.0202,101342.0],["1984-09-19",3.0202,3.0579,2.9824,3.0202,1527800.0],["1984-09-20",3.0202,3.0202,2.9069,3.0202,161141.0],["1984-09-21",3.0202,3.0579,2.9824,3.0202,287620.0],["1984-09-24",2.9824,2.9824,2.9447,2.9824,85201.0],["1984-09-25",2.9824,2.9824,2.7937,2.9447,370969.0],["1984-09-26",2.9447,2.9824,2.9069,2.9824,260631.0],["1984-09-27",2.9069,2.9069,2.8314,2.9069,161671.0],["1984-09-28",2.9069,2.9824,2.8692,2.9824,476280.0],["1984-10-01",2.9069,2.9069,2.7559,2.8314,132035.0],["1984-10-02",2.8314,2.8692,2.7937,2.8314,160877.0],["1984-10-03",2.8314,2.8314,2.7182,2.7937,85730.0],["1984-10-04",2.7937,2.8314,2.7182,2.7182,59800.0],["1984-10-05",2.7182,2.7937,2.6049,2.6427,142884.0],["1984-10-08",2.6427,2.6427,2.4539,2.4916,64033.0],["1984-10-09",2.4916,2.5672,2.4916,2.5294,62710.0],["1984-10-10",2.5294,2.6427,2.4161,2.6049,175694.0],["1984-10-11",2.6049,2.7182,2.6049,2.6049,135211.0],["1984-10-12",2.6049,2.6427,2.5294,2.5672,62975.0],["1984-10-15",2.5672,2.6804,2.5672,2.6427,38102.0],["1984-10-16",2.6427,2.7182,2.6427,2.6804,56360.0],["1984-10-17",2.6804,2.7559,2.6804,2.6804,116953.0],["1984-10-18",2.6804,2.7937,2.6804,2.7937,123833.0],["1984-10-19",2.7937,2.9824,2.7937,2.9069,546399.0],["1984-10-22",2.9069,2.9824,2.8692,2.8692,160083.0],["1984-10-23",2.8692,2.9447,2.8314,2.8692,248989.0],["1984-10-24",2.8692,2.8692,2.6804,2.7559,52126.0],["1984-10-25",2.7182,2.7182,2.4539,2.5672,170932.0],["1984-10-26",2.5672,2.6049,2.4539,2.6049,122774.0],["1984-10-29",2.5672,2.5672,2.4916,2.5294,50539.0],["1984-10-30",2.5294,2.5672,2.4916,2.4916,55301.0],["1984-10-31",2.4916,2.5672,2.4161,2.4916,68267.0],["1984-11-01",2.4916,2.4916,2.4161,2.4916,125420.0],["1984-11-02",2.4916,2.5294,2.3784,2.4161,86789.0],["1984-11-05",2.4161,2.4916,2.3784,2.4916,52391.0],["1984-11-06",2.4916,2.5294,2.4539,2.5294,131242.0],["1984-11-07",2.5294,2.5294,2.3784,2.4161,318049.0],["1984-11-08",2.4161,2.4161,2.2651,2.2651,250576.0],["1984-11-09",2.2651,2.2651,2.1519,2.2274,450878.0],["1984-11-12",2.3029,2.4161,2.3029,2.3784,68002.0],["1984-11-13",2.4161,2.4916,2.4161,2.4539,44453.0],["1984-11-14",2.4539,2.5294,2.4161,2.5294,73030.0],["1984-11-15",2.5294,2.5672,2.4916,2.4916,51597.0],["1984-11-16",2.4916,2.4916,2.4161,2.4161,112455.0],["1984-11-19",2.4161,2.4539,2.2651,2.3029,88112.0],["1984-11-20",2.3029,2.3784,2.2274,2.3784,261954.0],["1984-11-21",2.3784,2.4161,2.3029,2.3029,41542.0],["1984-11-23",2.3029,2.3406,2.2274,2.2651,31752.0],["1984-11-26",2.2651,2.3029,2.1519,2.2274,101342.0],["1984-11-27",2.2274,2.3784,2.2274,2.3784,46570.0],["1984-11-28",2.3784,2.3784,2.2651,2.3029,46570.0],["1984-11-29",2.2651,2.2651,2.1141,2.1896,143942.0],["1984-11-30",2.1896,2.2651,2.0386,2.2651,386051.0],["1984-12-03",2.2651,2.3406,2.2274,2.3406,85466.0],["1984-12-04",2.3406,2.4161,2.3406,2.3784,190247.0],["1984-12-05",2.3784,2.3784,2.2651,2.2651,111397.0],["1984-12-06",2.2651,2.3406,2.1896,2.3406,609109.0],["1984-12-07",2.3406,2.3784,2.3029,2.3029,100813.0],["1984-12-10",2.3029,2.3406,2.1896,2.2274,257720.0],["1984-12-11",2.2274,2.2274,2.1896,2.2274,57683.0],["1984-12-12",2.2274,2.2274,2.1896,2.1896,109809.0],["1984-12-13",2.1896,2.2651,2.1896,2.1896,116689.0],["1984-12-14",2.1896,2.2274,2.1519,2.2274,212474.0],["1984-12-17",2.2274,2.2274,2.1896,2.2274,87847.0],["1984-12-18",2.2274,2.3784,2.1896,2.3784,302702.0],["1984-12-19",2.3784,2.5294,2.3784,2.3784,398223.0],["1984-12-20",2.3784,2.4916,2.3029,2.3406,380230.0],["1984-12-21",2.3784,2.4916,2.3784,2.4916,246607.0],["1984-12-24",2.4916,2.5672,2.4916,2.4916,22756.0],["1984-12-26",2.5294,2.6427,2.5294,2.6049,88906.0],["1984-12-27",2.6049,2.6049,2.4539,2.4916,66150.0],["1984-12-28",2.4916,2.5672,2.4161,2.5672,92345.0],["1984-12-31",2.5672,2.6427,2.4161,2.6049,172784.0],["1985-01-02",2.6049,2.6427,2.5294,2.5294,16934.0],["1985-01-03",2.5294,2.7182,2.4916,2.6427,131771.0],["1985-01-04",2.6427,2.7937,2.6427,2.7182,339482.0],["1985-01-07",2.7182,2.8692,2.6427,2.8692,246872.0],["1985-01-08",2.8692,2.9447,2.7182,2.9069,554072.0],["1985-01-09",2.9069,3.0579,2.9069,2.9824,965790.0],["1985-01-10",2.9824,3.0579,2.9824,3.0202,278624.0],["1985-01-11",3.0202,3.0579,2.9824,3.0202,704630.0],["1985-01-14",3.0202,3.1334,3.0202,3.0579,238140.0],["1985-01-15",3.0579,3.2467,3.0579,3.1712,488452.0],["1985-01-16",3.1712,3.3599,3.1712,3.2089,518616.0],["1985-01-17",3.2089,3.3599,3.2089,3.3599,309582.0],["1985-01-18",3.3599,3.4732,3.3222,3.4355,486070.0],["1985-01-21",3.4355,3.5487,3.3977,3.511,390285.0],["1985-01-22",3.511,3.5487,3.3599,3.5487,502475.0],["1985-01-23",3.5487,3.662,3.511,3.6242,834813.0],["1985-01-24",3.6242,4.0395,3.6242,3.6997,610697.0],["1985-01-25",3.6997,3.7375,3.6242,3.662,300321.0],["1985-01-28",3.662,3.8885,3.662,3.7752,282857.0],["1985-01-29",3.7752,3.813,3.6997,3.7752,227027.0],["1985-01-30",3.7752,3.8885,3.7752,3.813,572065.0],["1985-01-31",3.813,3.8507,3.6997,3.7752,242109.0],["1985-02-01",3.7752,3.7752,3.6242,3.7375,298204.0],["1985-02-04",3.7375,3.8507,3.7375,3.7752,108221.0],["1985-02-05",3.813,3.964,3.813,3.8885,440294.0],["1985-02-06",3.8885,4.0395,3.8885,4.0017,252958.0],["1985-02-07",4.0395,4.2282,4.0395,4.115,1026913.0],["1985-02-08",4.115,4.1905,4.115,4.1905,752787.0],["1985-02-11",4.1905,4.2282,3.9262,4.0395,343715.0],["1985-02-12",4.0395,4.0395,3.9262,4.0017,693517.0],["1985-02-13",4.0017,4.0017,3.8507,4.0017,442411.0],["1985-02-14",4.0017,4.0772,3.964,3.964,263806.0],["1985-02-15",3.9262,3.9262,3.8507,3.8885,105046.0],["1985-02-19",3.813,3.813,3.6242,3.662,197656.0],["1985-02-20",3.662,3.8885,3.5865,3.813,456700.0],["1985-02-21",3.7752,3.7752,3.662,3.7752,255604.0],["1985-02-22",3.7752,3.8885,3.7375,3.813,220412.0],["1985-02-25",3.7752,3.7752,3.5865,3.6997,296087.0],["1985-02-26",3.6997,3.813,3.6242,3.813,527348.0],["1985-02-27",3.813,3.8507,3.7375,3.7375,67473.0],["1985-02-28",3.813,3.8885,3.813,3.8507,66944.0],["1985-03-01",3.8507,3.9262,3.8507,3.9262,331279.0],["1985-03-04",3.9262,3.964,3.7752,3.813,90758.0],["1985-03-05",3.813,3.8507,3.7375,3.7375,124627.0],["1985-03-06",3.7375,3.7752,3.5865,3.662,133888.0],["1985-03-07",3.6242,3.6242,3.3599,3.5865,593233.0],["1985-03-08",3.5865,3.5865,3.4732,3.4732,171990.0],["1985-03-11",3.4732,3.5487,3.2467,3.3977,412511.0],["1985-03-12",3.3977,3.4732,3.2844,3.4355,227291.0],["1985-03-13",3.4355,3.4355,3.1712,3.3599,657531.0],["1985-03-14",3.3599,3.5487,3.2467,3.511,246872.0],["1985-03-15",3.511,3.511,3.4732,3.4732,37838.0],["1985-03-18",3.4732,3.5487,3.4355,3.5487,128066.0],["1985-03-19",3.5487,3.662,3.4355,3.5865,612284.0],["1985-03-20",3.5865,3.662,3.4732,3.511,74882.0],["1985-03-21",3.511,3.5487,3.4355,3.4355,115895.0],["1985-03-22",3.4355,3.4732,3.3599,3.3977,35456.0],["1985-03-25",3.3977,3.4732,3.3222,3.3599,83614.0],["1985-03-26",3.3599,3.3977,3.3222,3.3222,191835.0],["1985-03-27",3.3222,3.5487,3.3222,3.4732,162994.0],["1985-03-28",3.4732,3.7752,3.4732,3.7752,363825.0],["1985-03-29",3.7752,3.7752,3.662,3.7752,194481.0],["1985-04-01",3.7375,3.7375,3.662,3.7375,47893.0],["1985-04-02",3.7375,3.813,3.662,3.7375,295294.0],["1985-04-03",3.7375,3.7752,3.6242,3.662,259837.0],["1985-04-04",3.6242,3.6242,3.4732,3.511,290795.0],["1985-04-08",3.511,3.5865,3.4732,3.4732,59535.0],["1985-04-09",3.4732,3.4732,3.3977,3.3977,89964.0],["1985-04-10",3.4355,3.5865,3.4355,3.5487,329162.0],["1985-04-11",3.5487,3.662,3.511,3.6242,122774.0],["1985-04-12",3.6242,3.6997,3.6242,3.662,69325.0],["1985-04-15",3.6997,3.813,3.6997,3.813,260102.0],["1985-04-16",3.813,3.8885,3.7752,3.8507,220941.0],["1985-04-17",3.8507,3.8885,3.813,3.8885,166963.0],["1985-04-18",3.8885,3.8885,3.662,3.7752,368852.0],["1985-04-19",3.6997,3.6997,3.662,3.662,33604.0],["1985-04-22",3.6242,3.6242,3.3599,3.4732,140767.0],["1985-04-23",3.4732,3.6242,3.4355,3.5487,162994.0],["1985-04-24",3.5487,3.5865,3.511,3.511,223587.0],["1985-04-25",3.511,3.5487,3.4732,3.511,32546.0],["1985-04-26",3.511,3.5487,3.3599,3.3977,1072688.0],["1985-04-29",3.3977,3.4355,3.3222,3.3599,105840.0],["1985-04-30",3.3599,3.3977,3.3222,3.3977,110603.0],["1985-05-01",3.3977,3.4732,3.2844,3.3599,100283.0],["1985-05-02",3.3599,3.3977,3.3222,3.3977,78057.0],["1985-05-03",3.4355,3.511,3.4355,3.511,486070.0],["1985-05-06",3.511,3.6997,3.4732,3.662,386581.0],["1985-05-07",3.662,3.7375,3.662,3.7375,235759.0],["1985-05-08",3.7375,3.7375,3.6242,3.662,474163.0],["1985-05-09",3.6997,3.8885,3.6997,3.8507,445322.0],["1985-05-10",3.9262,4.1905,3.9262,4.1527,874238.0],["1985-05-13",4.1527,4.1905,4.0017,4.115,287091.0],["1985-05-14",4.115,4.1527,3.8885,3.9262,228614.0],["1985-05-15",3.9262,4.2282,3.8885,4.115,378378.0],["1985-05-16",4.115,4.1905,4.0017,4.0017,202948.0],["1985-05-17",4.0017,4.0772,4.0017,4.0395,157966.0],["1985-05-20",4.1527,4.3415,4.1527,4.266,445322.0],["1985-05-21",4.266,4.3038,4.2283,4.2283,522056.0],["1985-05-22",4.2282,4.2282,4.0772,4.115,239728.0],["1985-05-23",4.115,4.1527,4.0772,4.0772,95521.0],["1985-05-24",4.0772,4.115,4.0772,4.0772,700396.0],["1985-05-28",4.0772,4.1527,4.0772,4.115,78586.0],["1985-05-29",4.115,4.1905,4.0772,4.115,314609.0],["1985-05-30",4.115,4.115,3.9262,3.9262,95521.0],["1985-05-31",3.9262,4.0017,3.813,3.8885,206388.0],["1985-06-03",3.8507,3.8507,3.7375,3.7752,100019.0],["1985-06-04",3.7375,3.7375,3.6242,3.662,250047.0],["1985-06-05",3.662,3.662,3.511,3.6242,204007.0],["1985-06-06",3.6242,3.6242,3.5487,3.5865,52391.0],["1985-06-07",3.5865,3.7752,3.511,3.7752,151616.0],["1985-06-10",3.7752,3.7752,3.662,3.7752,481572.0],["1985-06-11",3.7752,3.964,3.7752,3.9262,223587.0],["1985-06-12",3.9262,3.9262,3.6997,3.6997,721564.0],["1985-06-13",3.662,3.662,3.511,3.5865,685579.0],["1985-06-14",3.5865,3.6997,3.5865,3.6997,59270.0],["1985-06-17",3.6997,3.7375,3.662,3.7375,53449.0],["1985-06-18",3.7375,3.7752,3.6997,3.7375,87318.0],["1985-06-19",3.7375,3.7752,3.5487,3.5865,124097.0],["1985-06-20",3.5865,3.662,3.5487,3.6242,379966.0],["1985-06-21",3.6242,3.662,3.5865,3.6242,93668.0],["1985-06-24",3.6242,3.813,3.5487,3.7752,480249.0],["1985-06-25",3.813,3.964,3.813,3.9262,1091210.0],["1985-06-26",3.9262,4.266,3.8885,4.1527,599319.0],["1985-06-27",4.1527,4.2283,4.115,4.1905,242109.0],["1985-06-28",4.1527,4.1527,4.0017,4.115,150557.0],["1985-07-01",4.115,4.266,4.0772,4.2283,110867.0],["1985-07-02",4.3038,4.568,4.3038,4.4925,676318.0],["1985-07-03",4.4925,4.5303,4.3038,4.3038,311699.0],["1985-07-05",4.3038,4.4548,4.3038,4.4548,143149.0],["1985-07-08",4.4548,4.4548,4.3415,4.3793,115895.0],["1985-07-09",4.3793,4.3793,4.115,4.1527,171990.0],["1985-07-10",4.1527,4.1527,3.7752,4.0017,688754.0],["1985-07-11",4.0017,4.0395,3.8507,3.9262,145530.0],["1985-07-12",3.9262,3.964,3.7752,3.9262,775278.0],["1985-07-15",3.9262,3.964,3.8507,3.8507,105311.0],["1985-07-16",3.8885,4.1527,3.8885,4.0772,461462.0],["1985-07-17",4.1527,4.266,4.1527,4.1527,914722.0],["1985-07-18",4.1527,4.1905,4.0772,4.115,108751.0],["1985-07-19",4.115,4.1905,4.115,4.1905,123304.0],["1985-07-22",4.1905,4.1905,4.115,4.1905,136534.0],["1985-07-23",4.1905,4.3038,4.1527,4.1905,364090.0],["1985-07-24",4.1905,4.1905,4.0772,4.1527,54243.0],["1985-07-25",4.1527,4.1527,4.0772,4.115,60858.0],["1985-07-26",4.115,4.2283,4.115,4.2283,76469.0],["1985-07-29",4.2283,4.2283,4.0772,4.2283,163258.0],["1985-07-30",4.1905,4.1905,4.0772,4.115,192893.0],["1985-07-31",4.115,4.266,4.115,4.2283,219618.0],["1985-08-01",4.2282,4.3038,4.1905,4.266,255868.0],["1985-08-02",4.266,4.3038,4.2282,4.3038,151880.0],["1985-08-05",4.3038,4.3038,4.1905,4.2283,409336.0],["1985-08-06",4.2282,4.3038,4.0772,4.0772,64827.0],["1985-08-07",4.0772,4.0772,3.8885,3.8885,72500.0],["1985-08-08",3.8885,3.964,3.813,3.9262,152145.0],["1985-08-09",3.9262,3.9262,3.8885,3.9262,20903.0],["1985-08-12",3.9262,3.9262,3.813,3.8885,70913.0],["1985-08-13",3.8885,3.8885,3.7752,3.813,90229.0],["1985-08-14",3.813,4.0017,3.7752,4.0017,247930.0],["1985-08-15",4.0017,4.115,4.0017,4.0395,162729.0],["1985-08-16",4.0017,4.0017,3.964,3.964,227821.0],["1985-08-19",3.964,4.0017,3.9262,3.964,15082.0],["1985-08-20",3.964,4.0017,3.9262,3.964,50009.0],["1985-08-21",3.964,4.0017,3.964,3.964,47363.0],["1985-08-22",3.964,4.0017,3.9262,3.964,70119.0],["1985-08-23",3.964,4.0017,3.964,4.0017,79115.0],["1985-08-26",4.0017,4.0017,3.9262,3.9262,53449.0],["1985-08-27",3.9262,3.964,3.9262,3.9262,36250.0],["1985-08-28",3.9262,3.964,3.7752,3.8507,488716.0],["1985-08-29",3.813,3.813,3.5487,3.5865,345303.0],["1985-08-30",3.5865,3.662,3.511,3.511,571536.0],["1985-09-03",3.511,3.511,3.2089,3.2844,362502.0],["1985-09-04",3.2844,3.3222,2.8314,2.9069,1115024.0],["1985-09-05",2.9069,3.0202,2.9069,2.9824,1067926.0],["1985-09-06",2.7182,2.7182,2.4161,2.6804,3271514.0],["1985-09-09",2.6804,2.6804,2.5294,2.6427,939595.0],["1985-09-10",2.6427,2.6804,2.6049,2.6804,382347.0],["1985-09-11",2.6804,2.6804,2.6049,2.6427,219883.0],["1985-09-12",2.6427,2.6427,2.6049,2.6427,132565.0],["1985-09-13",2.6427,2.6427,2.5294,2.5672,217766.0],["1985-09-16",2.5672,2.6049,2.5294,2.5294,44453.0],["1985-09-17",2.5294,2.6427,2.2651,2.4539,472840.0],["1985-09-18",2.4539,2.5294,2.3406,2.4916,423095.0],["1985-09-19",2.5294,2.6427,2.5294,2.6427,677376.0],["1985-09-20",2.6427,2.9069,2.1519,2.2651,2944998.0],["1985-09-23",2.3406,2.5672,2.3406,2.4161,918956.0],["1985-09-24",2.4161,2.5672,2.3784,2.4916,672084.0],["1985-09-25",2.4916,2.5672,2.4161,2.4916,441882.0],["1985-09-26",2.4916,2.4916,2.4539,2.4539,407749.0],["1985-09-30",2.4539,2.5294,2.3406,2.4161,1056812.0],["1985-10-01",2.4161,2.4161,2.2651,2.4161,1228009.0],["1985-10-02",2.3784,2.3784,2.3029,2.3406,180457.0],["1985-10-03",2.3029,2.3029,2.1141,2.1519,296617.0],["1985-10-04",2.1519,2.1896,2.0386,2.1141,547457.0],["1985-10-07",2.1141,2.1519,2.0764,2.1519,271480.0],["1985-10-08",2.1519,2.1896,1.8876,2.0009,386581.0],["1985-10-09",2.0009,2.1141,1.9254,2.0386,656737.0],["1985-10-10",2.0386,2.0386,1.9631,2.0009,231525.0],["1985-10-11",2.0009,2.1519,2.0009,2.1141,354564.0],["1985-10-14",2.1141,2.1896,2.1141,2.1896,89699.0],["1985-10-15",2.1896,2.2651,2.1519,2.2651,247930.0],["1985-10-16",2.2651,2.3406,2.2651,2.3406,122774.0],["1985-10-17",2.3784,2.4916,2.3784,2.4161,370440.0],["1985-10-18",2.4161,2.4916,2.3784,2.4161,192629.0],["1985-10-21",2.4161,2.5294,2.3784,2.5294,566244.0],["1985-10-22",2.5294,2.6049,2.4916,2.5294,142090.0],["1985-10-23",2.5294,2.5672,2.4539,2.4916,356416.0],["1985-10-24",2.4916,2.5294,2.4161,2.4161,384728.0],["1985-10-25",2.4161,2.4539,2.3406,2.3784,87318.0],["1985-10-28",2.3784,2.3784,2.2651,2.3029,66944.0],["1985-10-29",2.3406,2.4539,2.3406,2.4161,104252.0],["1985-10-30",2.4161,2.4161,2.2651,2.3406,237346.0],["1985-10-31",2.3406,2.3784,2.2651,2.2651,84937.0],["1985-11-01",2.2651,2.3029,2.1896,2.1896,63769.0],["1985-11-04",2.2274,2.2651,2.2274,2.2274,45511.0],["1985-11-05",2.2274,2.2651,2.1896,2.2651,82291.0],["1985-11-06",2.2651,2.3406,2.2274,2.2274,281270.0],["1985-11-07",2.2274,2.3406,2.2274,2.3029,115630.0],["1985-11-08",2.3029,2.3784,2.2651,2.3784,496390.0],["1985-11-11",2.3784,2.4161,2.3784,2.4161,59006.0],["1985-11-12",2.4161,2.4916,2.4161,2.4161,288679.0],["1985-11-13",2.4161,2.4539,2.3029,2.3029,251899.0],["1985-11-14",2.3029,2.3029,2.1519,2.2651,397165.0],["1985-11-15",2.2651,2.3029,2.1896,2.3029,289472.0],["1985-11-18",2.3029,2.3784,2.3029,2.3784,123568.0],["1985-11-19",2.3784,2.4539,2.3784,2.3784,121716.0],["1985-11-20",2.3784,2.4916,2.3784,2.4539,144472.0],["1985-11-21",2.4539,2.4916,2.4161,2.4539,140767.0],["1985-11-22",2.4539,2.7182,2.4161,2.6804,872386.0],["1985-11-25",2.6804,2.7182,2.6049,2.6049,113249.0],["1985-11-26",2.6049,2.9069,2.6049,2.7559,592439.0],["1985-11-27",2.7937,2.9447,2.7937,2.8692,401927.0],["1985-11-29",2.8692,2.8692,2.7559,2.7559,79909.0],["1985-12-02",2.7559,2.8314,2.6427,2.7182,271480.0],["1985-12-03",2.7182,2.7182,2.6804,2.7182,55037.0],["1985-12-04",2.7182,2.9069,2.6804,2.9069,592704.0],["1985-12-05",2.9069,2.9447,2.7559,2.8692,1541824.0],["1985-12-06",2.8692,2.8692,2.7937,2.8314,149764.0],["1985-12-09",2.8692,2.9447,2.8692,2.9069,152410.0],["1985-12-10",2.9069,2.9824,2.8692,2.8692,81232.0],["1985-12-11",2.8692,2.8692,2.7937,2.7937,60064.0],["1985-12-12",2.8314,2.8692,2.8314,2.8314,78586.0],["1985-12-13",2.8314,2.8692,2.7937,2.7937,56624.0],["1985-12-16",2.8314,3.0202,2.8314,2.9824,375203.0],["1985-12-17",2.9824,3.1712,2.9824,3.0957,698544.0],["1985-12-18",3.0957,3.2089,3.0202,3.0579,284180.0],["1985-12-19",3.0579,3.0957,3.0202,3.0957,148441.0],["1985-12-20",3.0957,3.2089,3.0579,3.1334,180986.0],["1985-12-23",3.1334,3.1712,3.0579,3.1334,110074.0],["1985-12-24",3.0957,3.0957,3.0202,3.0579,71177.0],["1985-12-26",3.0579,3.1334,3.0579,3.0957,84672.0],["1985-12-27",3.0957,3.2844,3.0957,3.2844,148970.0],["1985-12-30",3.2844,3.2844,3.2089,3.2844,46570.0],["1985-12-31",3.2467,3.2467,3.1712,3.1712,59270.0],["1986-01-02",3.1712,3.2467,3.1712,3.2089,127008.0],["1986-01-03",3.2089,3.2467,3.1712,3.2467,58212.0],["1986-01-06",3.2089,3.2089,3.1334,3.1712,57947.0],["1986-01-07",3.1712,3.4355,3.1712,3.3977,813116.0],["1986-01-08",3.3977,3.5487,3.2089,3.2089,654620.0],["1986-01-09",3.2467,3.3977,3.2467,3.3977,259308.0],["1986-01-10",3.3977,3.4355,3.2467,3.2844,84143.0],["1986-01-13",3.2844,3.4355,3.2844,3.4355,178340.0],["1986-01-14",3.4732,3.6242,3.4732,3.5487,301115.0],["1986-01-15",3.5487,3.5487,3.4355,3.511,141032.0],["1986-01-16",3.511,3.5865,3.3977,3.5865,650651.0],["1986-01-17",3.5865,3.6242,3.511,3.6242,592439.0],["1986-01-20",3.6242,3.8507,3.5865,3.7752,738499.0],["1986-01-21",3.7752,3.813,3.5487,3.662,294235.0],["1986-01-22",3.662,3.6997,3.511,3.6242,913928.0],["1986-01-23",3.6242,3.6997,3.511,3.5487,725798.0],["1986-01-24",3.5487,3.6997,3.5487,3.6997,799092.0],["1986-01-27",3.7375,3.8885,3.7375,3.7752,435532.0],["1986-01-28",3.7752,3.7752,3.6242,3.662,376790.0],["1986-01-29",3.7375,3.8885,3.7375,3.7752,747230.0],["1986-01-30",3.7752,3.7752,3.7375,3.7752,311699.0],["1986-01-31",3.7375,3.7375,3.662,3.662,59535.0],["1986-02-03",3.662,3.6997,3.6242,3.6242,112190.0],["1986-02-04",3.6242,3.6242,3.3977,3.4355,140238.0],["1986-02-05",3.4355,3.4732,3.3977,3.4732,100283.0],["1986-02-06",3.4732,3.813,3.4732,3.6242,604611.0],["1986-02-07",3.6242,3.662,3.4732,3.5865,252428.0],["1986-02-10",3.5865,3.6242,3.4732,3.511,49216.0],["1986-02-11",3.511,3.5865,3.511,3.511,54243.0],["1986-02-12",3.511,3.662,3.511,3.5487,195539.0],["1986-02-13",3.5487,3.6242,3.511,3.5487,110867.0],["1986-02-14",3.5487,3.6242,3.511,3.5865,65885.0],["1986-02-18",3.5865,3.6997,3.511,3.6997,278359.0],["1986-02-19",3.6997,3.813,3.662,3.7375,164317.0],["1986-02-20",3.7375,3.7375,3.5865,3.6242,325458.0],["1986-02-21",3.6242,3.6242,3.4732,3.5487,109280.0],["1986-02-24",3.4732,3.4732,3.3222,3.3977,231790.0],["1986-02-25",3.3977,3.3977,3.3222,3.3222,82026.0],["1986-02-26",3.3222,3.3977,3.2467,3.2467,133094.0],["1986-02-27",3.3222,3.511,3.3222,3.4355,291325.0],["1986-02-28",3.4732,3.5865,3.4732,3.4732,333661.0],["1986-03-03",3.4732,3.511,3.4732,3.4732,119335.0],["1986-03-04",3.4732,3.6242,3.4355,3.511,182574.0],["1986-03-05",3.511,3.5487,3.4732,3.4732,181780.0],["1986-03-06",3.4732,3.5865,3.4732,3.5865,87053.0],["1986-03-07",3.5487,3.5487,3.3977,3.3977,87053.0],["1986-03-10",3.3977,3.4732,3.3599,3.3977,387904.0],["1986-03-11",3.3977,3.4355,3.3599,3.3599,56360.0],["1986-03-12",3.3599,3.3977,3.1712,3.3599,215120.0],["1986-03-13",3.3599,3.511,3.3599,3.3599,197392.0],["1986-03-14",3.3599,3.4732,3.3599,3.4732,1094386.0],["1986-03-17",3.4732,3.5865,3.4732,3.5487,254016.0],["1986-03-18",3.5487,3.6242,3.511,3.5865,189983.0],["1986-03-19",3.5487,3.5487,3.511,3.511,52391.0],["1986-03-20",3.511,3.5865,3.511,3.5487,137327.0],["1986-03-21",3.5487,3.5487,3.4732,3.4732,186543.0],["1986-03-24",3.511,3.5865,3.511,3.5487,76469.0],["1986-03-25",3.5487,3.5865,3.5487,3.5487,97637.0],["1986-03-26",3.5487,3.5865,3.4732,3.4732,65621.0],["1986-03-27",3.4732,3.5865,3.4732,3.511,79115.0],["1986-03-31",3.511,3.662,3.511,3.6242,332338.0],["1986-04-01",3.6242,3.662,3.4732,3.511,124891.0],["1986-04-02",3.4732,3.4732,3.2844,3.3599,476015.0],["1986-04-03",3.3599,3.3599,3.2467,3.2844,265394.0],["1986-04-04",3.2467,3.2467,3.1334,3.1334,157702.0],["1986-04-07",3.1334,3.1712,2.9824,3.1712,137592.0],["1986-04-08",3.2467,3.5487,3.2467,3.4355,411453.0],["1986-04-09",3.4355,3.511,3.3977,3.4732,54508.0],["1986-04-10",3.4732,3.6242,3.3977,3.6242,262219.0],["1986-04-11",3.6242,3.7752,3.3977,3.3977,408013.0],["1986-04-14",3.5487,3.662,3.5487,3.662,154791.0],["1986-04-15",3.6242,3.6242,3.5487,3.6242,77792.0],["1986-04-16",3.7752,3.964,3.7752,3.964,806765.0],["1986-04-17",4.0395,4.1905,4.0395,4.0772,1098884.0],["1986-04-18",4.0772,4.2283,4.0017,4.1905,782951.0],["1986-04-21",4.1905,4.266,4.115,4.115,163523.0],["1986-04-22",4.115,4.1905,4.0772,4.0772,165375.0],["1986-04-23",4.0772,4.1527,4.0017,4.0772,223852.0],["1986-04-24",4.0772,4.2282,4.0395,4.1527,248989.0],["1986-04-25",4.2282,4.4548,4.2282,4.3038,340805.0],["1986-04-28",4.417,4.568,4.417,4.568,520733.0],["1986-04-29",4.568,4.6435,4.417,4.5303,378907.0],["1986-04-30",4.4925,4.4925,4.1905,4.266,196069.0],["1986-05-01",4.266,4.3038,4.115,4.1527,113778.0],["1986-05-02",4.1527,4.4925,4.1527,4.3038,107163.0],["1986-05-05",4.3038,4.5303,4.3038,4.4925,76469.0],["1986-05-06",4.4925,4.4925,4.417,4.417,67473.0],["1986-05-07",4.417,4.4548,4.3038,4.3038,47628.0],["1986-05-08",4.3038,4.3415,4.1527,4.2283,161935.0],["1986-05-09",4.266,4.417,4.266,4.266,87583.0],["1986-05-12",4.266,4.417,4.266,4.3038,100548.0],["1986-05-13",4.3038,4.3793,4.1527,4.1527,134417.0],["1986-05-14",4.1905,4.3793,4.1905,4.3793,453524.0],["1986-05-15",4.3793,4.3793,4.2282,4.3038,336307.0],["1986-05-16",4.266,4.266,4.115,4.2283,46834.0],["1986-05-19",4.2282,4.3038,4.2282,4.266,66679.0],["1986-05-20",4.2283,4.2283,4.1527,4.1905,24872.0],["1986-05-21",4.1905,4.2282,4.115,4.1527,44982.0],["1986-05-22",4.1527,4.266,4.115,4.2283,65356.0],["1986-05-23",4.2282,4.2282,4.1527,4.1527,45511.0],["1986-05-27",4.1527,4.266,4.1527,4.2283,44453.0],["1986-05-28",4.2282,4.266,4.115,4.115,283916.0],["1986-05-29",4.115,4.1905,4.0772,4.115,198185.0],["1986-05-30",4.115,4.1527,3.964,4.0772,116159.0],["1986-06-02",4.115,4.1905,4.115,4.1527,232054.0],["1986-06-03",4.1527,4.1527,3.9262,3.9262,256662.0],["1986-06-04",3.9262,4.0017,3.8885,3.9262,129919.0],["1986-06-05",3.9262,4.0395,3.9262,4.0395,32546.0],["1986-06-06",4.0395,4.0772,3.964,3.964,84407.0],["1986-06-09",3.9262,3.9262,3.4732,3.5487,484483.0],["1986-06-10",3.6242,3.7752,3.6242,3.662,422566.0],["1986-06-11",3.662,3.6997,3.662,3.662,145795.0],["1986-06-12",3.662,3.7375,3.6242,3.7375,166433.0],["1986-06-13",3.7375,3.813,3.7375,3.7752,63239.0],["1986-06-16",3.7375,3.7375,3.5487,3.6997,153997.0],["1986-06-17",3.6997,3.7752,3.6242,3.6242,59535.0],["1986-06-18",3.6242,3.6242,3.3977,3.5487,194746.0],["1986-06-19",3.5487,3.5487,3.4732,3.5487,59535.0],["1986-06-20",3.5487,3.6242,3.4732,3.6242,38632.0],["1986-06-23",3.6242,3.8885,3.5865,3.813,106105.0],["1986-06-24",3.8507,4.0017,3.8507,3.8885,125950.0],["1986-06-25",3.8885,4.1905,3.8885,4.0395,337894.0],["1986-06-26",4.0395,4.0772,3.9262,3.964,65356.0],["1986-06-27",3.964,4.0395,3.964,3.964,123039.0],["1986-06-30",3.964,4.0017,3.8885,4.0017,109280.0],["1986-07-01",4.0017,4.0395,3.9262,3.964,364090.0],["1986-07-02",4.0017,4.1527,4.0017,4.1527,177811.0],["1986-07-03",4.1527,4.1527,4.0772,4.1527,50009.0],["1986-07-07",4.0772,4.0772,3.8885,3.8885,85201.0],["1986-07-08",3.8885,4.0395,3.8507,3.8507,147647.0],["1986-07-09",3.8885,4.115,3.8885,4.0772,181516.0],["1986-07-10",4.0772,4.1527,3.964,4.0395,518881.0],["1986-07-11",4.0395,4.115,4.0017,4.0017,241051.0],["1986-07-14",4.0017,4.0395,3.8885,3.9262,87053.0],["1986-07-15",3.9262,3.9262,3.8885,3.8885,87847.0],["1986-07-16",3.8885,3.964,3.6242,3.6242,152674.0],["1986-07-17",3.6242,3.7375,3.5865,3.6242,220412.0],["1986-07-18",3.6242,3.6242,3.511,3.6242,130448.0],["1986-07-21",3.6242,3.6242,3.4732,3.511,54508.0],["1986-07-22",3.511,3.662,3.4732,3.5865,109809.0],["1986-07-23",3.5865,3.6242,3.5487,3.5487,38632.0],["1986-07-24",3.5487,3.5865,3.4732,3.4732,96314.0],["1986-07-25",3.4732,3.5487,3.4732,3.5487,171461.0],["1986-07-28",3.511,3.511,3.4355,3.511,54772.0],["1986-07-29",3.511,3.511,3.4732,3.4732,69325.0],["1986-07-30",3.4732,3.6997,3.4732,3.6997,193952.0],["1986-07-31",3.7375,3.964,3.7375,3.7375,284180.0],["1986-08-01",3.7375,3.8885,3.662,3.8885,498771.0],["1986-08-04",3.8885,3.9262,3.7752,3.8885,248195.0],["1986-08-05",3.8885,3.9262,3.8507,3.8507,18522.0],["1986-08-06",3.8507,3.8885,3.813,3.813,61652.0],["1986-08-07",3.813,3.8507,3.7375,3.8507,94198.0],["1986-08-08",3.8507,4.0395,3.813,3.964,310640.0],["1986-08-11",4.0772,4.1527,4.0772,4.115,330221.0],["1986-08-12",4.115,4.115,4.0395,4.0772,192100.0],["1986-08-13",4.0772,4.0772,3.8885,4.0772,368059.0],["1986-08-14",4.0395,4.0395,3.9262,3.964,82555.0],["1986-08-15",3.964,3.964,3.8507,3.8507,34133.0],["1986-08-18",3.8507,3.964,3.8507,3.8885,30164.0],["1986-08-19",3.9262,3.964,3.9262,3.964,70384.0],["1986-08-20",3.964,4.0772,3.8885,4.0395,154262.0],["1986-08-21",4.0395,4.1527,4.0395,4.1527,213532.0],["1986-08-22",4.1527,4.266,4.115,4.1905,255868.0],["1986-08-25",4.1905,4.3038,4.1905,4.1905,168286.0],["1986-08-26",4.1905,4.266,4.1527,4.266,509884.0],["1986-08-27",4.266,4.3038,4.0772,4.1527,143678.0],["1986-08-28",4.1527,4.1905,4.115,4.1905,180193.0],["1986-08-29",4.1905,4.2282,4.1527,4.1527,93933.0],["1986-09-02",4.1905,4.3793,4.1905,4.266,424683.0],["1986-09-03",4.266,4.3038,4.1527,4.266,136269.0],["1986-09-04",4.266,4.3793,4.1905,4.3038,388168.0],["1986-09-05",4.3038,4.3038,4.1905,4.2283,81497.0],["1986-09-08",4.2282,4.3038,4.0772,4.3038,147382.0],["1986-09-09",4.3038,4.4925,4.266,4.3415,230731.0],["1986-09-10",4.3415,4.3415,4.1527,4.1527,85730.0],["1986-09-11",4.1527,4.1527,3.9262,3.9262,149499.0],["1986-09-12",3.9262,4.0017,3.7752,3.8885,218295.0],["1986-09-15",3.8885,4.0395,3.8507,3.9262,87318.0],["1986-09-16",3.8507,3.8507,3.7752,3.7752,167756.0],["1986-09-17",3.813,3.9262,3.813,3.9262,343715.0],["1986-09-18",3.9262,4.0395,3.8885,3.8885,124891.0],["1986-09-19",3.8885,4.0395,3.8885,4.0395,273596.0],["1986-09-22",4.0772,4.1905,4.0772,4.1527,118276.0],["1986-09-23",4.1527,4.3038,4.1527,4.2283,121451.0],["1986-09-24",4.2282,4.3793,4.115,4.3415,402986.0],["1986-09-25",4.3038,4.3038,4.1527,4.2283,173313.0],["1986-09-26",4.2283,4.3038,4.1905,4.2283,65356.0],["1986-09-29",4.1905,4.1905,4.0395,4.0395,65621.0],["1986-09-30",4.0772,4.1905,4.0772,4.115,72500.0],["1986-10-01",4.115,4.115,3.964,4.0395,246607.0],["1986-10-02",4.0017,4.0017,3.8885,3.9262,159025.0],["1986-10-03",3.9262,3.9262,3.7752,3.8885,203213.0],["1986-10-06",3.9262,4.0395,3.9262,3.964,43394.0],["1986-10-07",4.0017,4.4925,4.0017,4.4925,503269.0],["1986-10-08",4.4925,4.7568,4.3415,4.6813,572330.0],["1986-10-09",4.6813,4.7568,4.4548,4.5303,269363.0],["1986-10-10",4.5303,4.5303,4.3793,4.3793,79909.0],["1986-10-13",4.3793,4.3793,4.266,4.3415,121187.0],["1986-10-14",4.3415,4.417,4.266,4.3038,87318.0],["1986-10-15",4.3038,4.6058,4.3038,4.6058,405632.0],["1986-10-16",4.6058,4.6435,4.4548,4.4925,200038.0],["1986-10-17",4.4925,4.719,4.4548,4.719,334719.0],["1986-10-20",4.719,4.719,4.6058,4.6058,179399.0],["1986-10-21",4.6058,4.719,4.6058,4.6435,131506.0],["1986-10-22",4.6435,4.7568,4.6058,4.719,106105.0],["1986-10-23",4.719,4.7568,4.6435,4.6435,117747.0],["1986-10-24",4.6435,4.9078,4.6435,4.87,329427.0],["1986-10-27",4.87,4.9833,4.719,4.7568,221999.0],["1986-10-28",4.7568,4.9455,4.7568,4.9455,260102.0],["1986-10-29",4.9455,5.1721,4.9455,5.0588,395577.0],["1986-10-30",5.0588,5.2476,5.0588,5.0966,686372.0],["1986-10-31",5.0966,5.1721,5.021,5.1343,126214.0],["1986-11-03",5.1343,5.1721,4.9833,5.0588,389491.0],["1986-11-04",5.0588,5.0588,4.9455,5.021,265923.0],["1986-11-05",5.021,5.0966,5.021,5.021,228879.0],["1986-11-06",5.021,5.0588,4.87,5.021,482366.0],["1986-11-07",5.021,5.021,4.9078,4.9455,130448.0],["1986-11-10",4.9455,5.1343,4.9455,5.1343,324664.0],["1986-11-11",5.1343,5.2853,5.0966,5.1721,180193.0],["1986-11-12",5.1721,5.2098,4.9455,5.021,180722.0],["1986-11-13",5.021,5.021,4.8323,4.8323,125950.0],["1986-11-14",4.8323,4.9455,4.8323,4.9078,70384.0],["1986-11-17",4.9078,4.9833,4.87,4.9455,102136.0],["1986-11-18",4.9455,4.9833,4.7945,4.87,210886.0],["1986-11-19",4.87,4.9078,4.7945,4.87,448497.0],["1986-11-20",4.87,5.0588,4.8323,5.021,208769.0],["1986-11-21",5.0588,5.1721,5.0588,5.1343,189718.0],["1986-11-24",5.1721,5.3231,5.1721,5.2853,409601.0],["1986-11-25",5.2853,5.3231,5.1721,5.2853,141296.0],["1986-11-26",5.2853,5.5118,5.2476,5.5118,370705.0],["1986-11-28",5.5118,5.7761,5.4741,5.7006,357210.0],["1986-12-01",5.7006,5.8893,5.5118,5.8138,287091.0],["1986-12-02",5.8138,6.0404,5.7761,5.8893,576563.0],["1986-12-03",5.8893,6.0404,5.7383,6.0026,610432.0],["1986-12-04",6.0026,6.0026,5.7761,5.8893,473899.0],["1986-12-05",5.8516,5.8516,5.6628,5.7761,358268.0],["1986-12-08",5.7761,5.8138,5.7383,5.8138,190777.0],["1986-12-09",5.8138,5.8516,5.6628,5.8138,331808.0],["1986-12-10",5.7761,5.7761,5.7006,5.7383,128066.0],["1986-12-11",5.7383,5.7761,5.6251,5.7006,97108.0],["1986-12-12",5.6628,5.6628,5.5496,5.5873,81761.0],["1986-12-15",5.5873,5.6628,5.4363,5.6628,314080.0],["1986-12-16",5.6628,5.8138,5.6628,5.7383,347949.0],["1986-12-17",5.7383,5.7761,5.6628,5.7761,365677.0],["1986-12-18",5.7761,5.8516,5.7383,5.7761,277830.0],["1986-12-19",5.8516,5.9271,5.8516,5.9271,237082.0],["1986-12-22",5.9271,5.9271,5.8138,5.9271,294235.0],["1986-12-23",5.9271,5.9271,5.7006,5.7761,356681.0],["1986-12-24",5.7761,5.8138,5.6628,5.7383,137592.0],["1986-12-26",5.7761,5.8138,5.7761,5.8138,82026.0],["1986-12-29",5.8138,5.8893,5.7383,5.7383,159025.0],["1986-12-30",5.7383,5.8138,5.7006,5.7006,303232.0],["1986-12-31",5.7006,5.7383,5.5496,5.5873,355093.0],["1987-01-02",5.7006,5.7383,5.5873,5.7006,50803.0],["1987-01-05",5.7761,6.0404,5.7761,6.0026,243432.0],["1987-01-06",6.0404,6.3046,6.0404,6.2669,319637.0],["1987-01-07",6.2669,6.7199,6.2669,6.6444,585031.0],["1987-01-08",6.6444,7.0219,6.5689,6.9464,1021621.0],["1987-01-09",6.9464,6.9464,6.6444,6.7576,376261.0],["1987-01-12",6.7576,6.8332,6.7199,6.7576,441617.0],["1987-01-13",6.7576,6.8332,6.7199,6.7576,131242.0],["1987-01-14",6.7576,6.8709,6.6821,6.8709,224910.0],["1987-01-15",6.8709,7.2107,6.6444,6.6821,1429634.0],["1987-01-16",6.6821,6.6821,6.3046,6.6066,1129842.0],["1987-01-19",6.6066,6.8332,6.5311,6.8332,549045.0],["1987-01-20",6.8332,7.2484,6.8332,7.0219,817614.0],["1987-01-21",6.9842,6.9842,6.7576,6.9464,560158.0],["1987-01-22",6.9464,7.2107,6.7199,7.0597,874768.0],["1987-01-23",7.0597,7.2484,6.6821,6.7954,951766.0],["1987-01-26",6.7954,6.9464,6.6821,6.9087,420449.0],["1987-01-27",6.9087,6.9464,6.5689,6.6066,373880.0],["1987-01-28",6.6444,6.9087,6.6444,6.8709,687960.0],["1987-01-29",6.9087,7.2107,6.9087,7.0597,1055225.0],["1987-01-30",7.1352,7.5504,7.1352,7.5504,1703495.0],["1987-02-02",7.5504,7.8147,7.4749,7.777,671819.0],["1987-02-03",7.777,7.8525,7.6259,7.6637,269363.0],["1987-02-04",7.6637,8.1545,7.5882,8.0035,1073218.0],["1987-02-05",8.0035,8.7585,7.777,8.4565,2192476.0],["1987-02-06",8.4565,9.0228,8.3055,8.381,1021885.0],["1987-02-09",8.381,8.381,8.1167,8.2677,386316.0],["1987-02-10",8.2677,8.4565,7.626,7.928,831902.0],["1987-02-11",7.928,8.2677,7.8902,8.079,2131618.0],["1987-02-12",8.079,8.2677,8.079,8.1545,1075334.0],["1987-02-13",8.1545,8.7208,8.1167,8.6075,1457946.0],["1987-02-17",8.6453,9.0983,8.6453,8.985,1510337.0],["1987-02-18",8.985,9.4381,8.834,8.9473,1673860.0],["1987-02-19",8.9473,9.0228,8.6075,8.683,648535.0],["1987-02-20",8.683,8.7585,8.381,8.532,460933.0],["1987-02-23",8.683,8.683,8.23,8.4565,419391.0],["1987-02-24",8.4565,8.7585,8.4187,8.683,810205.0],["1987-02-25",8.683,8.985,8.6075,8.7963,805178.0],["1987-02-26",8.7963,9.0605,8.6453,8.985,404838.0],["1987-02-27",8.985,9.1738,8.9473,9.0228,680816.0],["1987-03-02",9.0228,9.2115,8.7208,8.7963,558041.0],["1987-03-03",8.7963,8.7963,8.532,8.7585,251899.0],["1987-03-04",8.8718,9.0605,8.8718,8.985,1035909.0],["1987-03-05",8.985,9.0228,8.532,8.834,636098.0],["1987-03-06",8.834,8.8718,8.4943,8.683,733736.0],["1987-03-09",8.683,8.834,8.3432,8.7208,309317.0],["1987-03-10",8.7208,8.8718,8.6075,8.7585,305348.0],["1987-03-11",8.7585,8.7585,8.4565,8.5698,270950.0],["1987-03-12",8.5698,8.5698,8.23,8.4565,667586.0],["1987-03-13",8.4187,8.4187,7.8525,8.1167,588206.0],["1987-03-16",7.7015,7.7015,7.3994,7.626,865507.0],["1987-03-17",7.6259,7.7392,7.1352,7.7015,1379095.0],["1987-03-18",7.7015,7.7392,7.4749,7.4749,449291.0],["1987-03-19",7.4749,7.4749,7.1352,7.3617,906520.0],["1987-03-20",7.2862,7.2862,6.7576,7.0974,1535209.0],["1987-03-23",7.0219,7.0219,6.6821,7.0219,864713.0],["1987-03-24",7.0219,7.3994,6.9842,7.3994,910489.0],["1987-03-25",7.4749,7.777,7.4749,7.7015,881383.0],["1987-03-26",7.7015,7.928,7.5882,7.5882,516764.0],["1987-03-27",7.5127,7.5127,7.0597,7.1729,520733.0],["1987-03-30",6.8332,6.8332,6.1159,6.8332,1030352.0],["1987-03-31",6.8332,7.0974,6.7199,6.8332,1152598.0],["1987-04-01",6.8332,7.0974,6.6821,6.9464,1138574.0],["1987-04-02",7.1729,7.777,7.1729,7.777,1599507.0],["1987-04-03",7.777,7.8147,7.3239,7.4749,962879.0],["1987-04-06",7.4749,7.5504,7.0219,7.4372,1166357.0],["1987-04-07",7.4372,7.8525,7.4372,7.5504,1564844.0],["1987-04-08",7.5882,7.8147,7.5882,7.7392,965261.0],["1987-04-09",7.7392,7.8525,7.3994,7.5127,1148364.0],["1987-04-10",7.5127,7.5127,6.9464,7.2484,902021.0],["1987-04-13",7.2484,7.3994,7.0597,7.0974,456700.0],["1987-04-14",6.9087,6.9087,6.7954,6.9087,1188319.0],["1987-04-15",6.9464,7.2484,6.9464,7.0974,749347.0],["1987-04-16",7.1729,7.3994,7.1729,7.2484,683197.0],["1987-04-20",7.2484,7.3239,7.1352,7.1352,223587.0],["1987-04-21",7.1352,7.8147,7.0974,7.777,584501.0],["1987-04-22",7.777,8.079,7.4749,7.5504,751729.0],["1987-04-23",7.5504,7.7015,7.4372,7.5882,509355.0],["1987-04-24",7.5882,7.8525,7.5504,7.777,360121.0],["1987-04-27",7.777,8.4943,7.5882,8.4565,961292.0],["1987-04-28",8.4565,8.532,8.3055,8.4565,670761.0],["1987-04-29",8.4565,8.5698,8.381,8.4565,438971.0],["1987-04-30",8.4565,8.7585,8.381,8.7585,1420108.0],["1987-05-01",8.7585,9.1738,8.683,8.7963,1117670.0],["1987-05-04",8.7963,8.834,8.4943,8.7585,533169.0],["1987-05-05",8.7585,8.9473,8.7208,8.9095,1298657.0],["1987-05-06",8.9095,8.9095,8.6453,8.7585,593498.0],["1987-05-07",8.7585,8.834,8.5698,8.7585,439501.0],["1987-05-08",8.834,9.2115,8.834,9.2115,1138309.0],["1987-05-11",9.3626,9.7401,9.3626,9.4381,1349460.0],["1987-05-12",9.4381,9.7401,9.4003,9.6646,647476.0],["1987-05-13",9.6646,9.6646,9.4003,9.5136,488716.0],["1987-05-14",9.5891,9.8533,9.5891,9.6268,633452.0],["1987-05-15",9.5136,9.5136,9.2493,9.4381,699073.0],["1987-05-18",9.4381,9.5136,9.136,9.4758,968436.0],["1987-05-19",9.4758,9.8156,9.2115,9.3248,636628.0],["1987-05-20",9.1738,9.1738,8.834,9.0605,493214.0],["1987-05-21",9.136,9.4758,9.136,9.2493,552485.0],["1987-05-22",9.2115,9.2115,9.0605,9.136,460404.0],["1987-05-26",9.136,9.2493,8.9473,9.2493,452731.0],["1987-05-27",9.2493,9.2493,9.0605,9.136,784010.0],["1987-05-28",9.136,9.287,9.0983,9.2493,451408.0],["1987-05-29",9.2493,9.4381,8.985,8.985,473634.0],["1987-06-01",8.985,9.0605,8.683,8.985,539255.0],["1987-06-02",8.9095,8.9095,8.4187,8.6075,386316.0],["1987-06-03",8.6075,8.7963,8.6075,8.683,153733.0],["1987-06-04",8.683,8.7585,8.5698,8.683,362237.0],["1987-06-05",8.683,8.7963,8.381,8.7208,315139.0],["1987-06-08",8.7208,8.834,8.6453,8.7963,395312.0],["1987-06-09",8.985,9.136,8.985,8.985,573388.0],["1987-06-10",8.985,9.0228,8.985,9.0228,1344168.0],["1987-06-11",8.381,8.6075,8.0412,8.0412,897523.0],["1987-06-12",8.0412,8.23,7.8525,7.8525,1161065.0],["1987-06-15",7.8525,8.0412,7.4372,7.5504,1097296.0],["1987-06-16",7.5504,7.8902,7.4372,7.8902,501152.0],["1987-06-17",7.8902,8.1545,7.8902,7.9657,576828.0],["1987-06-18",8.0035,8.23,8.0035,8.079,446645.0],["1987-06-19",8.1167,8.4187,8.1167,8.4187,376261.0],["1987-06-22",8.4942,8.6075,8.381,8.4942,311699.0],["1987-06-23",8.4943,8.4943,8.3055,8.4565,219089.0],["1987-06-24",8.381,8.4943,8.0412,8.1922,227291.0],["1987-06-25",8.1545,8.1545,7.777,7.8147,461462.0],["1987-06-26",7.7392,7.7392,7.3617,7.4749,989075.0],["1987-06-29",7.4749,7.777,7.4749,7.777,174107.0],["1987-06-30",7.777,7.777,7.5882,7.7392,303761.0],["1987-07-01",7.7392,7.7392,7.5127,7.5504,307465.0],["1987-07-02",7.5504,7.8902,7.5504,7.8902,211680.0],["1987-07-06",8.3432,8.381,7.777,7.8525,799357.0],["1987-07-07",7.7015,7.8525,7.4749,7.5504,817349.0],["1987-07-08",7.3994,7.4372,7.2107,7.3239,776601.0],["1987-07-09",7.2862,7.5504,7.2484,7.4749,571801.0],["1987-07-10",7.5882,7.5882,7.3239,7.3617,347420.0],["1987-07-13",7.3617,7.7392,7.2862,7.7015,382347.0],["1987-07-14",7.8902,8.0412,7.8147,8.0035,565715.0],["1987-07-15",8.0035,8.23,7.928,8.0035,366206.0],["1987-07-16",8.3055,8.4565,8.2677,8.4565,1000188.0],["1987-07-17",8.683,8.7208,8.4187,8.4942,1037761.0],["1987-07-20",8.4565,8.4565,8.1922,8.23,204800.0],["1987-07-21",8.1545,8.4565,8.1167,8.23,774749.0],["1987-07-22",8.1922,8.4187,8.1922,8.381,185485.0],["1987-07-23",8.4565,8.4565,8.1922,8.23,637686.0],["1987-07-24",8.2677,8.3432,8.1922,8.3055,229408.0],["1987-07-27",8.23,8.2677,7.9657,8.1545,292118.0],["1987-07-28",8.1545,8.2677,7.8525,8.0035,623398.0],["1987-07-29",7.928,8.1167,7.928,8.0035,621810.0],["1987-07-30",8.1167,8.1167,7.7015,8.0035,659119.0],["1987-07-31",8.0412,8.079,7.777,7.928,210886.0],["1987-08-03",7.8525,8.23,7.7392,8.1545,652768.0],["1987-08-04",8.23,8.4942,8.1545,8.4187,379172.0],["1987-08-05",8.4187,8.4565,8.3432,8.381,581326.0],["1987-08-06",8.7208,8.7208,8.3432,8.7208,830579.0],["1987-08-07",8.7208,8.9095,8.7208,8.7963,865242.0],["1987-08-10",8.7963,8.834,8.6075,8.6453,364090.0],["1987-08-11",8.6453,8.7208,8.23,8.5698,352976.0],["1987-08-12",8.1922,8.5698,8.1167,8.381,828727.0],["1987-08-13",8.4565,8.4565,8.1545,8.1545,414628.0],["1987-08-14",8.1922,8.532,8.1545,8.4565,578945.0],["1987-08-17",8.4565,8.4565,8.3432,8.381,159025.0],["1987-08-18",8.3432,8.381,8.1167,8.2677,437119.0],["1987-08-19",8.1922,8.4187,8.0035,8.2677,288414.0],["1987-08-20",8.4565,8.4565,8.23,8.3432,857833.0],["1987-08-21",8.4187,8.6075,8.381,8.6075,1085918.0],["1987-08-24",8.6453,8.8718,8.4943,8.532,741409.0],["1987-08-25",8.683,8.7208,8.3055,8.381,338159.0],["1987-08-26",8.381,8.834,8.381,8.4565,547987.0],["1987-08-27",8.4565,8.6453,8.4565,8.4942,243697.0],["1987-08-28",8.4565,8.532,8.3432,8.4187,258779.0],["1987-08-31",8.381,8.4565,8.3432,8.3432,89170.0],["1987-09-01",8.3432,8.6075,8.3432,8.381,439501.0],["1987-09-02",8.3055,8.3055,7.8525,7.9657,1021356.0],["1987-09-03",7.8902,7.8902,6.8709,7.2107,3466260.0],["1987-09-04",7.3239,7.3617,6.9464,7.1352,1678358.0],["1987-09-08",7.0219,7.3239,6.9842,7.2484,698544.0],["1987-09-09",7.2484,7.2484,7.0597,7.2107,419126.0],["1987-09-10",7.3994,7.4749,7.2484,7.2862,763371.0],["1987-09-11",7.2484,7.3239,6.9087,7.0597,1533092.0],["1987-09-14",7.0974,7.1352,6.3424,6.7954,2205441.0],["1987-09-15",6.8332,6.9087,6.6444,6.7199,735059.0],["1987-09-16",6.6821,7.0974,6.6066,6.9464,805442.0],["1987-09-17",7.0597,7.2484,6.8709,7.2107,670761.0],["1987-09-18",7.2862,7.3994,7.1352,7.2484,593762.0],["1987-09-21",7.1352,7.1352,6.5689,6.6066,894613.0],["1987-09-22",6.6444,6.8709,6.4934,6.7954,1282516.0],["1987-09-23",6.8332,7.1729,6.8332,7.1352,1305007.0],["1987-09-24",7.0597,7.2862,6.9464,6.9842,775807.0],["1987-09-25",7.0597,7.2107,6.9464,7.1352,425477.0],["1987-09-28",7.2107,7.3617,6.8709,6.9464,836136.0],["1987-09-29",6.9464,6.9842,6.7576,6.8332,787714.0],["1987-09-30",6.8332,7.1729,6.7576,7.1352,585824.0],["1987-10-01",7.2107,7.3994,7.1729,7.3617,567038.0],["1987-10-02",7.3617,7.7015,7.3617,7.6637,1022150.0],["1987-10-05",7.8525,8.1167,7.7392,8.0035,1293100.0],["1987-10-06",8.0035,8.0035,7.7392,7.7392,924248.0],["1987-10-07",7.7015,7.8525,7.4749,7.5127,623927.0],["1987-10-08",7.3239,7.4749,7.1352,7.3239,713626.0],["1987-10-09",7.2862,7.5882,7.2862,7.4749,255074.0],["1987-10-12",7.4749,7.4749,7.2484,7.3994,209563.0],["1987-10-13",7.4749,7.6637,7.4372,7.5127,373615.0],["1987-10-14",7.4749,7.5882,7.3239,7.4749,353241.0],["1987-10-15",7.3617,7.5127,7.2107,7.2484,691400.0],["1987-10-16",7.1729,7.2862,6.4934,6.7199,1112114.0],["1987-10-19",6.2669,6.2669,4.568,4.87,1101530.0],["1987-10-20",5.5873,6.1159,4.115,4.9455,1627025.0],["1987-10-21",5.5873,6.0781,5.3608,5.4363,1502663.0],["1987-10-22",5.2476,5.2476,4.4925,4.6813,897788.0],["1987-10-23",4.6813,4.8323,4.6058,4.719,694310.0],["1987-10-26",4.417,4.4548,3.6997,3.9262,798827.0],["1987-10-27",4.4548,4.5303,3.9262,4.0017,878207.0],["1987-10-28",3.8507,4.1527,3.662,4.0772,591910.0],["1987-10-29",4.2282,4.6435,4.2282,4.4925,628954.0],["1987-10-30",5.4363,5.4363,4.87,4.9833,1131959.0],["1987-11-02",5.0588,5.0965,4.87,5.0588,508032.0],["1987-11-03",4.9455,4.9455,4.6813,4.87,373880.0],["1987-11-04",4.7568,4.8323,4.568,4.7568,484218.0],["1987-11-05",4.6813,4.87,4.6813,4.7945,360121.0],["1987-11-06",4.719,4.7945,4.568,4.6058,371763.0],["1987-11-09",4.4548,4.4925,4.2282,4.3038,341599.0],["1987-11-10",4.1905,4.1905,4.0017,4.0017,838253.0],["1987-11-11",4.115,4.2282,3.8507,3.8885,506180.0],["1987-11-12",4.2282,4.266,4.0395,4.115,608580.0],["1987-11-13",4.1527,4.1527,4.0772,4.115,243697.0],["1987-11-16",4.1905,4.3038,4.1527,4.2283,214326.0],["1987-11-17",4.115,4.1905,4.0395,4.115,239992.0],["1987-11-18",4.115,4.1905,3.9262,4.115,403250.0],["1987-11-19",4.0772,4.0772,3.8885,3.8885,241580.0],["1987-11-20",3.9262,4.0395,3.7752,4.0395,522056.0],["1987-11-23",4.0017,4.0017,3.8507,3.9262,168021.0],["1987-11-24",4.0395,4.1905,3.964,4.0017,347949.0],["1987-11-25",4.0772,4.1527,3.964,4.0395,249518.0],["1987-11-27",4.0017,4.0772,3.964,4.0017,75676.0],["1987-11-30",3.8507,3.9262,3.6997,3.7752,520997.0],["1987-12-01",3.8507,3.8885,3.7375,3.8507,253751.0],["1987-12-02",3.8885,4.0395,3.813,3.964,317785.0],["1987-12-03",4.0017,4.0395,3.7375,3.7752,601436.0],["1987-12-04",3.6997,3.8507,3.511,3.6242,923983.0],["1987-12-07",3.5487,3.8885,3.5487,3.6997,552485.0],["1987-12-08",3.6997,3.813,3.5487,3.7375,453789.0],["1987-12-09",3.662,4.1527,3.6242,3.964,1149952.0],["1987-12-10",3.6997,4.1527,3.6997,4.0772,618106.0],["1987-12-11",4.0772,4.2283,4.0772,4.1905,657266.0],["1987-12-14",4.2282,4.417,4.2282,4.417,838782.0],["1987-12-15",4.4925,4.5303,4.417,4.4925,833755.0],["1987-12-16",4.4925,5.021,4.4925,4.9833,1053637.0],["1987-12-17",5.0588,5.0966,4.719,4.7945,1048345.0],["1987-12-18",4.719,4.8323,4.6813,4.7568,336571.0],["1987-12-21",4.7945,5.0966,4.7945,4.9455,717595.0],["1987-12-22",4.9455,5.0588,4.87,5.0588,458287.0],["1987-12-23",5.0966,5.2098,4.9833,5.021,707540.0],["1987-12-24",4.9833,5.0588,4.87,5.0588,171725.0],["1987-12-28",4.9078,4.9078,4.6813,4.7568,318578.0],["1987-12-29",4.7945,4.9078,4.719,4.87,283122.0],["1987-12-30",4.87,5.0966,4.8323,4.9455,463050.0],["1987-12-31",4.87,4.9833,4.8323,4.9078,308259.0],["1988-01-04",5.0588,5.1721,4.9833,5.1343,272273.0],["1988-01-05",5.2853,5.3986,5.021,5.0588,720506.0],["1988-01-06",5.1343,5.1721,4.9833,5.0588,692194.0],["1988-01-07",4.2282,4.3415,4.1527,4.3038,5929686.0],["1988-01-08",4.3038,4.3793,4.0395,4.0395,2729614.0],["1988-01-11",4.0772,4.266,4.0017,4.1905,631600.0],["1988-01-12",4.2283,4.2283,3.9262,3.964,510413.0],["1988-01-13",3.9262,3.9262,3.6242,3.9262,1153921.0],["1988-01-14",3.813,3.9262,3.7752,3.813,138650.0],["1988-01-15",3.964,4.1905,3.7375,3.7375,808882.0],["1988-01-18",3.662,3.8885,3.662,3.8507,411982.0],["1988-01-19",3.813,3.8507,3.6242,3.662,624191.0],["1988-01-20",3.662,3.813,3.5865,3.6242,620222.0],["1988-01-21",3.6242,3.7752,3.5487,3.6997,859950.0],["1988-01-22",3.6997,3.8507,3.6997,3.7752,308524.0],["1988-01-25",3.8507,3.8507,3.7375,3.813,291060.0],["1988-01-26",3.6997,3.6997,3.5487,3.6242,1789754.0],["1988-01-27",3.662,3.6997,3.5865,3.5865,590852.0],["1988-01-28",3.5865,3.662,3.5487,3.6242,561746.0],["1988-01-29",3.662,3.6997,3.511,3.5487,423360.0],["1988-02-01",3.5487,3.5865,3.511,3.511,378113.0],["1988-02-02",3.5487,3.5865,3.4732,3.511,501946.0],["1988-02-03",3.511,3.5865,3.3599,3.3977,412247.0],["1988-02-04",3.4355,3.4732,3.3222,3.4732,220941.0],["1988-02-05",3.4732,3.5487,3.3977,3.5487,109015.0],["1988-02-08",3.511,3.5865,3.4732,3.511,123833.0],["1988-02-09",3.5865,3.5865,3.4355,3.4355,228879.0],["1988-02-10",3.4355,3.5865,3.3977,3.5865,357475.0],["1988-02-11",3.6242,3.7375,3.5487,3.662,301644.0],["1988-02-12",3.662,3.8507,3.662,3.7375,268040.0],["1988-02-16",3.662,3.7375,3.6242,3.7375,339217.0],["1988-02-17",3.8507,3.8507,3.6997,3.7375,271215.0],["1988-02-18",3.7752,3.9262,3.7375,3.813,528671.0],["1988-02-19",3.813,3.8507,3.813,3.8507,243167.0],["1988-02-22",3.813,4.115,3.813,4.0772,524173.0],["1988-02-23",4.1527,4.3038,4.0772,4.2283,779512.0],["1988-02-24",4.3038,4.4925,4.266,4.4925,1175618.0],["1988-02-25",4.5303,4.719,4.266,4.3038,1468001.0],["1988-02-26",4.3038,4.3415,4.1527,4.2283,370440.0],["1988-02-29",4.2282,4.3793,4.2282,4.3793,433679.0],["1988-03-01",4.4925,4.4925,4.417,4.4548,551426.0],["1988-03-02",4.4925,4.568,4.4548,4.4925,491362.0],["1988-03-03",4.5303,4.6058,4.3415,4.3793,627631.0],["1988-03-04",4.417,4.417,4.3038,4.3415,232583.0],["1988-03-07",4.3415,4.5303,4.266,4.4925,409072.0],["1988-03-08",4.568,4.6058,4.4925,4.5303,526289.0],["1988-03-09",4.6058,4.719,4.5303,4.6813,635305.0],["1988-03-10",4.7945,4.87,4.4548,4.5303,840105.0],["1988-03-11",4.4548,4.568,4.3415,4.4925,545076.0],["1988-03-14",4.5303,4.6435,4.4925,4.5303,448497.0],["1988-03-15",4.4548,4.568,4.4548,4.5303,217766.0],["1988-03-16",4.4925,4.8323,4.4925,4.8323,771838.0],["1988-03-17",4.87,5.0588,4.8323,5.021,1260554.0],["1988-03-18",5.0588,5.3231,4.9833,5.1721,1508220.0],["1988-03-21",5.1343,5.1343,4.9455,5.0588,666792.0],["1988-03-22",5.1343,5.2476,5.0588,5.1343,346361.0],["1988-03-23",5.1343,5.1721,5.021,5.0588,275978.0],["1988-03-24",5.021,5.021,4.6058,4.6058,1002569.0],["1988-03-25",4.6058,4.6813,4.5303,4.5303,299792.0],["1988-03-28",4.6058,4.6058,4.3793,4.417,369911.0],["1988-03-29",4.4925,4.568,4.4925,4.5303,367265.0],["1988-03-30",4.5303,4.6813,4.4548,4.5303,292912.0],["1988-03-31",4.5303,4.5303,4.3793,4.4925,243167.0],["1988-04-04",4.4925,4.5303,4.417,4.4548,205330.0],["1988-04-05",4.4548,4.5303,4.417,4.4548,104252.0],["1988-04-06",4.4925,4.5303,4.3415,4.3793,410130.0],["1988-04-07",4.4548,4.5303,4.3793,4.417,393196.0],["1988-04-08",4.4548,4.4548,4.417,4.417,220147.0],["1988-04-11",4.4548,4.6435,4.4548,4.6435,510678.0],["1988-04-12",4.6058,4.7568,4.6058,4.6813,579474.0],["1988-04-13",4.719,4.7568,4.6435,4.6813,361444.0],["1988-04-14",4.5303,4.6058,4.3415,4.417,397429.0],["1988-04-15",4.417,4.4548,4.266,4.3793,275449.0],["1988-04-18",4.3415,4.417,4.3038,4.3038,162994.0],["1988-04-19",4.3415,4.4925,4.3415,4.3415,179134.0],["1988-04-20",4.3415,4.3793,4.3038,4.3793,114572.0],["1988-04-21",4.3415,4.417,4.3038,4.3793,260896.0],["1988-04-22",4.3415,4.417,4.3038,4.3415,120128.0],["1988-04-25",4.266,4.266,4.115,4.1905,491627.0],["1988-04-26",4.1905,4.4548,4.1905,4.417,398752.0],["1988-04-27",4.4548,4.6813,4.4548,4.6813,718389.0],["1988-04-28",4.6058,4.6435,4.5303,4.6058,238669.0],["1988-04-29",4.6435,4.6435,4.568,4.6058,187337.0],["1988-05-02",4.6058,4.6813,4.568,4.6058,207711.0],["1988-05-03",4.6058,4.6435,4.568,4.6058,167756.0],["1988-05-04",4.568,4.87,4.568,4.8323,589000.0],["1988-05-05",4.87,4.87,4.6813,4.719,330485.0],["1988-05-06",4.719,4.8323,4.719,4.7945,183103.0],["1988-05-09",4.719,4.7945,4.719,4.7945,221470.0],["1988-05-10",4.7945,4.8323,4.7568,4.7945,263806.0],["1988-05-11",4.7568,4.7945,4.6058,4.6435,171990.0],["1988-05-12",4.6058,4.6435,4.6058,4.6058,69854.0],["1988-05-13",4.6435,4.7945,4.6435,4.7945,221999.0],["1988-05-16",4.7568,4.9078,4.6058,4.8323,227291.0],["1988-05-17",4.9078,4.9833,4.7945,4.7945,400340.0],["1988-05-18",4.7568,4.9833,4.719,4.8323,260366.0],["1988-05-19",4.7568,4.7568,4.568,4.6813,613078.0],["1988-05-20",4.6813,4.6813,4.6058,4.6058,199508.0],["1988-05-23",4.568,4.6058,4.417,4.417,255868.0],["1988-05-24",4.4548,4.4925,4.417,4.4548,257720.0],["1988-05-25",4.4548,4.5303,4.417,4.417,188924.0],["1988-05-26",4.4548,4.4925,4.3793,4.4925,113249.0],["1988-05-27",4.4925,4.5303,4.3793,4.417,253751.0],["1988-05-31",4.3415,4.6058,4.3415,4.6058,137592.0],["1988-06-01",4.568,4.6435,4.5303,4.6435,201625.0],["1988-06-02",4.568,4.6435,4.5303,4.568,189718.0],["1988-06-03",4.5303,4.568,4.3793,4.3793,438971.0],["1988-06-06",4.3793,4.6058,4.3415,4.6058,370440.0],["1988-06-07",4.5303,4.6058,4.5303,4.5303,130712.0],["1988-06-08",4.5303,4.8323,4.4548,4.8323,568361.0],["1988-06-09",4.7568,4.7945,4.6813,4.719,171990.0],["1988-06-10",4.6813,4.719,4.568,4.568,175959.0],["1988-06-13",4.6058,4.6813,4.568,4.6813,502211.0],["1988-06-14",4.7945,4.87,4.6813,4.6813,305348.0],["1988-06-15",4.7568,4.7568,4.6813,4.719,132565.0],["1988-06-16",4.6813,4.6813,4.568,4.568,121451.0],["1988-06-17",4.568,4.6435,4.4925,4.5303,102665.0],["1988-06-20",4.568,4.568,4.4548,4.4548,188395.0],["1988-06-21",4.5303,4.6435,4.4925,4.6058,149499.0],["1988-06-22",4.6813,4.6813,4.568,4.568,199773.0],["1988-06-23",4.5303,4.6058,4.4548,4.4925,140503.0],["1988-06-24",4.5303,4.5303,4.417,4.4548,76734.0],["1988-06-27",4.4548,4.5303,4.4548,4.4925,87053.0],["1988-06-28",4.5303,4.7568,4.4925,4.719,219353.0],["1988-06-29",4.7568,4.9078,4.568,4.6058,1192552.0],["1988-06-30",4.6813,4.6813,4.568,4.6435,207976.0],["1988-07-01",4.6813,4.6813,4.4548,4.4925,273596.0],["1988-07-05",4.4925,4.6058,4.4548,4.4925,133623.0],["1988-07-06",4.5303,4.6813,4.5303,4.568,490568.0],["1988-07-07",4.6058,4.6813,4.568,4.6435,162994.0],["1988-07-08",4.6058,4.7568,4.6058,4.6058,840105.0],["1988-07-11",4.6058,4.6435,4.568,4.568,119070.0],["1988-07-12",4.6058,4.6435,4.4548,4.4548,382082.0],["1988-07-13",4.4925,4.4925,4.1905,4.3793,525231.0],["1988-07-14",4.3793,4.3793,4.3038,4.3038,328104.0],["1988-07-15",4.266,4.3038,4.266,4.3038,367529.0],["1988-07-18",4.3038,4.3038,4.2282,4.3038,187601.0],["1988-07-19",4.2283,4.2283,4.115,4.2283,430504.0],["1988-07-20",4.1905,4.2283,4.1905,4.2283,119599.0],["1988-07-21",4.1905,4.1905,4.0017,4.0772,430769.0],["1988-07-22",4.0017,4.0395,3.9262,4.0017,415422.0],["1988-07-25",4.0017,4.0395,3.964,4.0017,254545.0],["1988-07-26",3.964,4.1527,3.964,4.0772,609374.0],["1988-07-27",4.0772,4.0772,3.964,3.964,91287.0],["1988-07-28",4.0395,4.3415,4.0017,4.3415,753316.0],["1988-07-29",4.3415,4.568,4.3415,4.568,1087241.0],["1988-08-01",4.568,4.6435,4.4548,4.5303,345568.0],["1988-08-02",4.4548,4.4925,4.3415,4.3793,273596.0],["1988-08-03",4.3415,4.4548,4.3415,4.417,161406.0],["1988-08-04",4.417,4.4548,4.3038,4.3415,169873.0],["1988-08-05",4.3038,4.3793,4.3038,4.3793,118012.0],["1988-08-08",4.417,4.5303,4.417,4.4548,143678.0],["1988-08-09",4.417,4.417,4.266,4.266,127008.0],["1988-08-10",4.266,4.3793,4.2282,4.3415,164052.0],["1988-08-11",4.3793,4.4925,4.3415,4.4548,237082.0],["1988-08-12",4.4548,4.4548,4.3793,4.4548,69590.0],["1988-08-15",4.417,4.4548,4.115,4.2283,305613.0],["1988-08-16",4.115,4.2282,4.0772,4.1527,215914.0],["1988-08-17",4.1905,4.2283,4.115,4.2283,123304.0],["1988-08-18",4.1905,4.2282,4.1527,4.1527,114836.0],["1988-08-19",4.1905,4.2282,4.0772,4.0772,196862.0],["1988-08-22",4.0772,4.1527,4.0395,4.0772,156114.0],["1988-08-23",4.115,4.115,3.964,4.0017,112190.0],["1988-08-24",4.0772,4.0772,4.0017,4.0395,111132.0],["1988-08-25",4.0772,4.115,4.0395,4.0395,72765.0],["1988-08-26",3.964,4.0772,3.964,4.0017,132565.0],["1988-08-29",4.0395,4.115,4.0395,4.0395,87053.0],["1988-08-30",4.0395,4.1905,4.0017,4.1527,206123.0],["1988-08-31",4.1527,4.2282,4.0772,4.115,262219.0],["1988-09-01",4.115,4.1527,4.0772,4.115,117482.0],["1988-09-02",4.1905,4.266,4.1527,4.266,211680.0],["1988-09-06",4.2282,4.3793,4.2282,4.3415,210886.0],["1988-09-07",4.3415,4.3415,4.3038,4.3038,114836.0],["1988-09-08",4.3038,4.3415,4.266,4.3038,126479.0],["1988-09-09",4.266,4.417,4.266,4.417,354564.0],["1988-09-12",4.417,4.4548,4.3415,4.417,94991.0],["1988-09-13",4.3793,4.3793,4.3038,4.3793,119335.0],["1988-09-14",4.3793,4.417,4.3038,4.3793,136534.0],["1988-09-15",4.3415,4.417,4.2283,4.2283,107163.0],["1988-09-16",4.2283,4.266,4.2283,4.2283,245020.0],["1988-09-19",4.2283,4.266,4.1905,4.2283,108751.0],["1988-09-20",4.266,4.3793,4.266,4.3793,108486.0],["1988-09-21",4.3415,4.4548,4.3415,4.417,114307.0],["1988-09-22",4.4548,4.4925,4.4548,4.4925,241315.0],["1988-09-23",4.4925,4.5303,4.3793,4.3793,267511.0],["1988-09-26",4.3415,4.417,4.3038,4.3038,165640.0],["1988-09-27",4.3415,4.3415,4.1905,4.2283,89170.0],["1988-09-28",4.266,4.3038,4.2282,4.266,78851.0],["1988-09-29",4.1905,4.3038,4.1527,4.2283,177811.0],["1988-09-30",4.1905,4.266,4.1905,4.1905,276507.0],["1988-10-03",4.2282,4.3793,4.2282,4.3793,226498.0],["1988-10-04",4.3793,4.417,4.266,4.266,174371.0],["1988-10-05",4.3038,4.3038,4.1905,4.2283,130448.0],["1988-10-06",4.1527,4.1527,4.0772,4.0772,243697.0],["1988-10-07",4.115,4.1527,4.0395,4.0395,246872.0],["1988-10-10",4.0395,4.0395,4.0017,4.0395,89435.0],["1988-10-11",4.0395,4.0772,3.9262,3.964,210357.0],["1988-10-12",3.9262,3.964,3.7752,3.8507,333131.0],["1988-10-13",3.8507,3.8507,3.5487,3.6997,1031940.0],["1988-10-14",3.7375,3.7752,3.6242,3.6997,347684.0],["1988-10-17",3.6242,3.7752,3.6242,3.6997,690871.0],["1988-10-18",3.6997,3.7752,3.662,3.6997,134946.0],["1988-10-19",3.7375,3.7375,3.4732,3.5487,780570.0],["1988-10-20",3.662,3.8507,3.662,3.7752,733736.0],["1988-10-21",3.6997,3.7752,3.662,3.7752,405896.0],["1988-10-24",3.7752,3.7752,3.662,3.7375,281534.0],["1988-10-25",3.7752,3.7752,3.662,3.6997,57154.0],["1988-10-26",3.7375,3.7752,3.662,3.7375,720241.0],["1988-10-27",3.7752,3.7752,3.6242,3.6997,242638.0],["1988-10-28",3.7375,3.7752,3.662,3.7375,328369.0],["1988-10-31",3.662,3.6997,3.6242,3.6997,212209.0],["1988-11-01",3.6997,3.6997,3.662,3.6997,239463.0],["1988-11-02",3.7375,3.7375,3.662,3.7375,187337.0],["1988-11-03",3.6997,3.7375,3.662,3.662,142090.0],["1988-11-04",3.6242,3.6242,3.5865,3.6242,288149.0],["1988-11-07",3.6242,3.6242,3.5865,3.5865,242903.0],["1988-11-08",3.662,3.7752,3.6242,3.6997,228350.0],["1988-11-09",3.662,3.7375,3.6242,3.662,286562.0],["1988-11-10",3.6997,3.7375,3.6997,3.6997,60064.0],["1988-11-11",3.7375,3.7375,3.6997,3.7375,141032.0],["1988-11-14",3.6997,3.7375,3.662,3.662,206123.0],["1988-11-15",3.662,3.6997,3.662,3.6997,53449.0],["1988-11-16",3.662,3.6997,3.5487,3.5487,166963.0],["1988-11-17",3.5487,3.6242,3.5487,3.5865,57418.0],["1988-11-18",3.5865,3.662,3.5865,3.6242,354299.0],["1988-11-21",3.6242,3.662,3.5487,3.5487,276772.0],["1988-11-22",3.5487,3.662,3.511,3.511,156379.0],["1988-11-23",3.5865,3.5865,3.511,3.5487,93668.0],["1988-11-25",3.511,3.5865,3.511,3.5865,90229.0],["1988-11-28",3.5487,3.5487,3.511,3.511,102400.0],["1988-11-29",3.511,3.5487,3.511,3.511,211151.0],["1988-11-30",3.511,3.6242,3.4732,3.5865,434473.0],["1988-12-01",3.6242,3.9262,3.5865,3.8507,314874.0],["1988-12-02",3.8507,3.8507,3.7375,3.7752,171196.0],["1988-12-05",3.7752,4.0017,3.7752,3.7752,531052.0],["1988-12-06",3.7752,3.7752,3.6997,3.7752,279153.0],["1988-12-07",3.813,3.8885,3.7752,3.813,195804.0],["1988-12-08",3.813,3.8507,3.7752,3.7752,50274.0],["1988-12-09",3.6997,3.8885,3.6997,3.8507,197921.0],["1988-12-12",3.8507,3.8885,3.7752,3.7752,170402.0],["1988-12-13",3.8507,3.8885,3.813,3.8507,223058.0],["1988-12-14",3.8507,3.8885,3.813,3.813,239463.0],["1988-12-15",3.8507,4.0017,3.8507,3.964,360914.0],["1988-12-16",3.9262,3.964,3.8885,3.9262,329162.0],["1988-12-19",3.9262,4.0395,3.9262,4.0395,225968.0],["1988-12-20",4.0395,4.1527,3.964,4.0395,501152.0],["1988-12-21",4.0017,4.0772,4.0017,4.0772,236023.0],["1988-12-22",4.0017,4.0772,4.0017,4.0772,188660.0],["1988-12-23",4.1527,4.2283,4.115,4.1905,273596.0],["1988-12-27",4.1527,4.1905,4.115,4.115,132300.0],["1988-12-28",4.1527,4.4925,4.115,4.417,541901.0],["1988-12-29",4.417,4.568,4.3038,4.4548,688225.0],["1988-12-30",4.4925,4.4925,4.417,4.4548,383141.0],["1989-01-03",4.4548,4.4925,4.3793,4.417,250576.0],["1989-01-04",4.417,4.568,4.3793,4.568,378907.0],["1989-01-05",4.4925,4.6058,4.3793,4.4548,349007.0],["1989-01-06",4.3793,4.4548,4.1905,4.2283,363825.0],["1989-01-09",4.1905,4.3793,4.1527,4.2283,508032.0],["1989-01-10",4.1905,4.1905,3.964,4.0017,667850.0],["1989-01-11",4.0395,4.115,4.0017,4.0772,622868.0],["1989-01-12",4.0772,4.115,3.964,4.0017,504063.0],["1989-01-13",4.0017,4.0395,3.9262,3.964,351389.0],["1989-01-16",3.964,4.0772,3.964,4.0772,91816.0],["1989-01-17",4.0772,4.0772,3.8885,3.9262,123039.0],["1989-01-18",3.9262,4.0395,3.8885,4.0017,184162.0],["1989-01-19",3.964,4.115,3.964,4.0772,436590.0],["1989-01-20",4.115,4.2282,4.0772,4.1527,310376.0],["1989-01-23",4.2282,4.266,4.0772,4.1527,224116.0],["1989-01-24",4.0772,4.2282,4.0772,4.115,307465.0],["1989-01-25",4.115,4.1905,4.0772,4.1527,188924.0],["1989-01-26",4.1527,4.2283,4.0395,4.1905,449820.0],["1989-01-27",4.1527,4.1905,4.0772,4.0772,275184.0],["1989-01-30",4.1527,4.266,4.0772,4.266,259837.0],["1989-01-31",4.2282,4.3793,4.2282,4.3793,270686.0],["1989-02-01",4.3793,4.3793,4.2283,4.2283,172255.0],["1989-02-02",4.1905,4.266,4.1527,4.266,150028.0],["1989-02-03",4.2283,4.266,4.1905,4.1905,167492.0],["1989-02-06",4.1905,4.2282,4.1527,4.1527,82291.0],["1989-02-07",4.1905,4.266,4.1527,4.1527,325458.0],["1989-02-08",4.1527,4.1527,4.0772,4.115,123833.0],["1989-02-09",4.0772,4.115,4.0395,4.0772,585031.0],["1989-02-10",4.0395,4.0395,3.964,4.0395,392666.0],["1989-02-13",4.0017,4.0017,3.8885,3.964,168021.0],["1989-02-14",3.964,4.0017,3.9262,3.964,135211.0],["1989-02-15",3.9262,3.964,3.8885,3.9262,132300.0],["1989-02-16",3.9262,4.0395,3.9262,3.964,247136.0],["1989-02-17",4.0017,4.0017,3.964,4.0017,146324.0],["1989-02-21",3.964,4.0017,3.8885,3.9262,132035.0],["1989-02-22",3.9262,3.9262,3.813,3.813,178340.0],["1989-02-23",3.7752,3.8507,3.7752,3.813,131506.0],["1989-02-24",3.813,3.8507,3.6997,3.6997,107957.0],["1989-02-27",3.6997,3.7752,3.662,3.6997,203213.0],["1989-02-28",3.6997,3.813,3.662,3.662,177017.0],["1989-03-01",3.7375,3.7752,3.6997,3.7375,150822.0],["1989-03-02",3.6997,3.7375,3.662,3.7375,71971.0],["1989-03-03",3.7375,3.7752,3.662,3.7752,103723.0],["1989-03-06",3.7752,3.7752,3.5487,3.5865,737705.0],["1989-03-07",3.5865,3.5865,3.4355,3.4732,558835.0],["1989-03-08",3.4732,3.6242,3.4355,3.5487,415422.0],["1989-03-09",3.5865,3.6242,3.511,3.511,709922.0],["1989-03-10",3.4732,3.4732,3.3599,3.4355,618899.0],["1989-03-13",3.4355,3.511,3.3599,3.511,476809.0],["1989-03-14",3.4732,3.511,3.2844,3.2844,1176147.0],["1989-03-15",3.3222,3.3222,3.2467,3.3222,416480.0],["1989-03-16",3.2467,3.3599,3.2089,3.3222,462521.0],["1989-03-17",3.3222,3.5487,3.2089,3.4732,454318.0],["1989-03-20",3.4732,3.8885,3.4355,3.8885,805707.0],["1989-03-21",3.9262,4.0772,3.7375,3.7752,1293894.0],["1989-03-22",3.7752,3.7752,3.5487,3.5865,410924.0],["1989-03-23",3.6242,3.662,3.5487,3.5865,359327.0],["1989-03-27",3.5487,3.6242,3.511,3.5487,134681.0],["1989-03-28",3.6242,3.6242,3.4732,3.5487,147118.0],["1989-03-29",3.511,3.5487,3.3599,3.4355,439765.0],["1989-03-30",3.4355,3.4355,3.3599,3.3599,309582.0],["1989-03-31",3.3599,3.511,3.3599,3.511,354564.0],["1989-04-03",3.5487,3.5487,3.3977,3.4732,281534.0],["1989-04-04",3.5487,3.7375,3.511,3.662,1199961.0],["1989-04-05",3.5865,3.6997,3.511,3.6242,299527.0],["1989-04-06",3.6242,4.0772,3.5865,4.0772,1649252.0],["1989-04-07",4.0395,4.2282,3.964,4.115,1501340.0],["1989-04-10",4.1905,4.3793,4.0395,4.1527,1183820.0],["1989-04-11",4.0772,4.266,4.0772,4.1527,678170.0],["1989-04-12",4.0772,4.115,3.8507,3.9262,690871.0],["1989-04-13",3.9262,4.0017,3.8885,3.9262,308259.0],["1989-04-14",3.964,3.964,3.8507,3.9262,311699.0],["1989-04-17",3.8885,3.8885,3.813,3.813,350595.0],["1989-04-18",3.8507,3.8885,3.813,3.8507,285503.0],["1989-04-19",3.7752,4.0017,3.7752,4.0017,542959.0],["1989-04-20",3.8885,3.8885,3.6242,3.6997,1240180.0],["1989-04-21",3.6997,3.6997,3.511,3.5865,951502.0],["1989-04-24",3.5487,3.7375,3.511,3.7375,859950.0],["1989-04-25",3.7752,3.813,3.6242,3.6242,575770.0],["1989-04-26",3.6242,3.6997,3.511,3.5865,648799.0],["1989-04-27",3.6242,3.6242,3.4732,3.511,445586.0],["1989-04-28",3.511,3.511,3.4355,3.511,732413.0],["1989-05-01",3.511,3.6242,3.4732,3.6242,338423.0],["1989-05-02",3.6242,3.6242,3.511,3.5487,126743.0],["1989-05-03",3.511,3.5487,3.4732,3.511,234171.0],["1989-05-04",3.4732,3.4732,3.3977,3.4732,380759.0],["1989-05-05",3.4732,3.6242,3.4355,3.5487,753316.0],["1989-05-08",3.5487,3.5487,3.4355,3.4355,296087.0],["1989-05-09",3.4355,3.511,3.3977,3.511,1316914.0],["1989-05-10",3.511,3.511,3.4732,3.4732,431298.0],["1989-05-11",3.511,3.511,3.4732,3.4732,181780.0],["1989-05-12",3.511,3.6242,3.4355,3.511,620752.0],["1989-05-15",3.4732,3.511,3.3977,3.511,430504.0],["1989-05-16",3.511,3.5865,3.4732,3.511,306407.0],["1989-05-17",3.4732,3.511,3.4355,3.4355,189454.0],["1989-05-18",3.4355,3.5487,3.4355,3.4732,247930.0],["1989-05-19",3.4732,3.4732,3.3977,3.4355,315403.0],["1989-05-22",3.511,3.511,3.3599,3.4732,431827.0],["1989-05-23",3.4355,3.5487,3.3977,3.4732,802003.0],["1989-05-24",3.4355,3.4732,3.3599,3.4355,346361.0],["1989-05-25",3.4355,3.4355,3.3222,3.3222,414628.0],["1989-05-26",3.3222,3.4732,3.3222,3.4355,668115.0],["1989-05-30",3.3977,3.4355,3.3222,3.3599,279418.0],["1989-05-31",3.3599,3.4355,3.3222,3.4355,286826.0],["1989-06-01",3.3977,3.4732,3.3977,3.4355,300850.0],["1989-06-02",3.3977,3.4355,3.3599,3.3599,382876.0],["1989-06-05",3.3599,3.3977,3.2467,3.3222,518351.0],["1989-06-06",3.3599,3.3599,3.2844,3.3599,296881.0],["1989-06-07",3.3599,3.3599,3.2844,3.3599,166698.0],["1989-06-08",3.3222,3.3599,3.2844,3.3599,226498.0],["1989-06-09",3.3222,3.3977,3.2844,3.3977,297146.0],["1989-06-12",3.3977,3.3977,3.3222,3.3977,115101.0],["1989-06-13",3.3977,3.3977,3.3222,3.3599,182309.0],["1989-06-14",3.3222,3.3599,3.2467,3.2467,323606.0],["1989-06-15",3.2844,3.3222,3.2467,3.2844,274919.0],["1989-06-16",3.2844,3.2844,3.2089,3.2089,158760.0],["1989-06-19",3.2089,3.2467,3.2089,3.2467,122510.0],["1989-06-20",3.2467,3.2467,2.9069,2.9447,748553.0],["1989-06-21",2.9447,3.0202,2.6049,2.7182,1213191.0],["1989-06-22",2.7182,2.9447,2.7182,2.9069,1108939.0],["1989-06-23",2.9447,2.9824,2.8692,2.8692,523379.0],["1989-06-26",2.8692,2.8692,2.7937,2.7937,273332.0],["1989-06-27",2.7937,2.9447,2.7937,2.8692,270686.0],["1989-06-28",2.9447,3.0579,2.9447,2.9447,375203.0],["1989-06-29",2.9447,3.0579,2.9447,2.9447,306671.0],["1989-06-30",2.9447,3.0579,2.9447,3.0579,356681.0],["1989-07-03",3.0202,3.0579,2.9824,3.0202,125420.0],["1989-07-05",2.9824,2.9824,2.8692,2.9069,568890.0],["1989-07-06",2.8692,2.9447,2.8692,2.9447,195539.0],["1989-07-07",2.9447,2.9447,2.8692,2.9447,234965.0],["1989-07-10",2.9069,2.9447,2.9069,2.9069,47628.0],["1989-07-11",2.9447,2.9447,2.8314,2.8692,179399.0],["1989-07-12",2.8692,2.9069,2.8314,2.8692,198450.0],["1989-07-13",2.8692,2.8692,2.7559,2.8314,269627.0],["1989-07-14",2.8314,2.8692,2.7559,2.7559,161406.0],["1989-07-17",2.7559,2.7937,2.6804,2.7182,374144.0],["1989-07-18",2.7182,2.7182,2.6804,2.6804,152410.0],["1989-07-19",2.7182,2.7559,2.6804,2.7559,322283.0],["1989-07-20",2.7559,2.7559,2.6804,2.7182,214591.0],["1989-07-21",2.7182,2.7559,2.6427,2.6427,384993.0],["1989-07-24",2.6427,2.7182,2.6049,2.7182,273596.0],["1989-07-25",2.6804,2.7559,2.6804,2.7559,104782.0],["1989-07-26",2.7937,2.8314,2.6804,2.6804,285768.0],["1989-07-27",2.6427,2.6804,2.5294,2.6427,415687.0],["1989-07-28",2.6427,2.7182,2.6049,2.7182,186014.0],["1989-07-31",2.6427,2.6804,2.4539,2.6427,682933.0],["1989-08-01",2.6049,2.7937,2.5672,2.7182,689283.0],["1989-08-02",2.7182,2.7182,2.6427,2.6804,121451.0],["1989-08-03",2.7182,2.7559,2.6804,2.7182,452995.0],["1989-08-04",2.7182,2.7937,2.6804,2.7559,294235.0],["1989-08-07",2.7559,2.9069,2.7182,2.9069,397165.0],["1989-08-08",2.8314,2.9069,2.7559,2.7937,407484.0],["1989-08-09",2.7559,2.8692,2.7559,2.7937,615460.0],["1989-08-10",2.8692,2.9447,2.8692,2.8692,473369.0],["1989-08-11",2.9447,3.1334,2.9447,3.0202,1100736.0],["1989-08-14",2.9447,3.0579,2.9447,3.0202,298998.0],["1989-08-15",3.0579,3.0957,3.0202,3.0202,248195.0],["1989-08-16",3.0957,3.0957,3.0202,3.0579,275449.0],["1989-08-17",3.0202,3.0579,2.9447,3.0202,191835.0],["1989-08-18",2.9824,3.0202,2.9824,2.9824,155585.0],["1989-08-21",2.9824,3.0202,2.8692,2.8692,135475.0],["1989-08-22",2.8314,2.9069,2.7937,2.8314,196598.0],["1989-08-23",2.8692,2.8692,2.7937,2.8692,155056.0],["1989-08-24",2.8692,2.8692,2.7937,2.7937,112455.0],["1989-08-25",2.7559,2.8314,2.7559,2.7937,272273.0],["1989-08-28",2.7559,2.7937,2.7182,2.7182,170667.0],["1989-08-29",2.7182,2.7559,2.6427,2.7182,200038.0],["1989-08-30",2.6804,2.7182,2.6804,2.7182,119335.0],["1989-08-31",2.6804,2.7559,2.6427,2.7559,219089.0],["1989-09-01",2.7182,2.7937,2.6804,2.7937,101342.0],["1989-09-05",2.7182,2.7559,2.6049,2.6049,229408.0],["1989-09-06",2.6427,2.6427,2.6049,2.6049,163523.0],["1989-09-07",2.6049,2.6804,2.5672,2.6804,408013.0],["1989-09-08",2.6804,2.7182,2.6427,2.7182,127273.0],["1989-09-11",2.7559,2.7559,2.6804,2.7182,337630.0],["1989-09-12",2.7182,2.7182,2.6427,2.6427,497448.0],["1989-09-13",2.6804,2.7182,2.6427,2.6804,288943.0],["1989-09-14",2.6804,2.6804,2.5294,2.6049,336042.0],["1989-09-15",2.6049,2.6049,2.5294,2.5672,346891.0],["1989-09-18",2.5672,2.5672,2.4916,2.5294,135211.0],["1989-09-19",2.4916,2.5294,2.4916,2.5294,276772.0],["1989-09-20",2.4916,2.5294,2.3784,2.4539,426535.0],["1989-09-21",2.4161,2.4539,2.3784,2.4539,209299.0],["1989-09-22",2.4161,2.4539,2.3784,2.4161,194746.0],["1989-09-25",2.4539,2.4539,2.3406,2.4539,287356.0],["1989-09-26",2.4539,2.5672,2.4161,2.5294,301379.0],["1989-09-27",2.5294,2.5294,2.4161,2.4916,220412.0],["1989-09-28",2.4539,2.4916,2.3784,2.4539,140503.0],["1989-09-29",2.3784,2.5672,2.3784,2.5672,532375.0],["1989-10-02",2.5294,2.5294,2.4539,2.4916,142619.0],["1989-10-03",2.4916,2.5294,2.4161,2.4539,250576.0],["1989-10-04",2.4916,2.4916,2.3406,2.3406,198715.0],["1989-10-05",2.3784,2.4161,2.2651,2.3406,835607.0],["1989-10-06",2.3029,2.4161,2.2651,2.4161,379701.0],["1989-10-09",2.3784,2.4161,2.3406,2.4161,127273.0],["1989-10-10",2.3784,2.4539,2.3784,2.4161,186543.0],["1989-10-11",2.4539,2.4539,2.3406,2.4161,101606.0],["1989-10-12",2.4161,2.4161,2.3406,2.3406,265394.0],["1989-10-13",2.3406,2.3406,2.1141,2.1519,426800.0],["1989-10-16",1.9254,2.2274,1.7366,2.1519,574976.0],["1989-10-17",2.1519,2.2274,2.1519,2.1896,305613.0],["1989-10-18",2.2274,2.2274,2.1519,2.2274,332338.0],["1989-10-19",2.1896,2.3029,2.1519,2.3029,253222.0],["1989-10-20",2.2651,2.3029,2.2651,2.2651,318578.0],["1989-10-23",2.3029,2.3029,2.2651,2.3029,211151.0],["1989-10-24",2.3029,2.3029,2.1519,2.2274,231260.0],["1989-10-25",2.2651,2.2651,2.1896,2.2274,104252.0],["1989-10-26",2.2274,2.2651,2.1519,2.2274,117747.0],["1989-10-27",2.1896,2.2274,2.1519,2.1896,92081.0],["1989-10-30",2.1896,2.1896,2.0764,2.0764,256662.0],["1989-10-31",2.0764,2.1141,2.0386,2.1141,213003.0],["1989-11-01",2.0764,2.1519,2.0764,2.1141,305348.0],["1989-11-02",2.0764,2.1141,2.0386,2.1141,170402.0],["1989-11-03",2.1141,2.1519,2.0764,2.0764,193687.0],["1989-11-06",2.0764,2.1141,2.0386,2.1141,74353.0],["1989-11-07",2.1141,2.1141,2.0764,2.0764,201890.0],["1989-11-08",2.1141,2.1141,2.0386,2.0386,179928.0],["1989-11-09",2.0386,2.0764,2.0386,2.0764,117218.0],["1989-11-10",2.0764,2.0764,2.0009,2.0386,142884.0],["1989-11-13",2.0764,2.0764,1.9631,1.9631,284710.0],["1989-11-14",1.9631,2.0764,1.9254,2.0764,319108.0],["1989-11-15",2.0386,2.0764,2.0386,2.0764,152939.0],["1989-11-16",2.0009,2.0764,1.9631,2.0764,160612.0],["1989-11-17",2.0764,2.0764,2.0009,2.0386,185485.0],["1989-11-20",2.0009,2.0386,2.0009,2.0386,140238.0],["1989-11-21",2.0386,2.0386,2.0009,2.0009,210622.0],["1989-11-22",2.0386,2.3406,2.0009,2.3029,582649.0],["1989-11-24",2.2651,2.4539,2.2651,2.3784,337365.0],["1989-11-27",2.3784,2.3784,2.2651,2.3406,362237.0],["1989-11-28",2.3029,2.3784,2.2651,2.3784,281005.0],["1989-11-29",2.4161,2.6049,2.3784,2.4916,574976.0],["1989-11-30",2.5294,2.5672,2.4539,2.4916,189189.0],["1989-12-01",2.4916,2.6049,2.4539,2.5294,611226.0],["1989-12-04",2.4916,2.5294,2.4539,2.4916,134417.0],["1989-12-05",2.4916,2.5294,2.4161,2.4916,297940.0],["1989-12-06",2.4161,2.4916,2.3784,2.4161,323606.0],["1989-12-07",2.4161,2.4161,2.3029,2.3406,173313.0],["1989-12-08",2.3784,2.4161,2.3029,2.3029,205594.0],["1989-12-11",2.3029,2.3406,2.2274,2.3029,204536.0],["1989-12-12",2.3029,2.3784,2.2651,2.3406,192100.0],["1989-12-13",2.4161,2.4161,2.3406,2.3784,904138.0],["1989-12-14",2.3406,2.4539,2.3406,2.4161,369911.0],["1989-12-15",2.4161,2.4161,2.3406,2.3784,105311.0],["1989-12-18",2.3784,2.3784,2.3029,2.3406,387374.0],["1989-12-19",2.3029,2.3406,2.2651,2.3029,116424.0],["1989-12-20",2.3029,2.3029,2.2274,2.3029,331279.0],["1989-12-21",2.2651,2.4161,2.2651,2.3406,328898.0],["1989-12-22",2.3784,2.4916,2.3406,2.4916,481043.0],["1989-12-26",2.4916,2.5672,2.4539,2.5294,314609.0],["1989-12-27",2.5294,2.5294,2.4161,2.4916,320431.0],["1989-12-28",2.4539,2.6427,2.3784,2.4539,441882.0],["1989-12-29",2.4161,2.5672,2.3784,2.5294,527083.0],["1990-01-02",2.5294,2.6804,2.5294,2.6049,692194.0],["1990-01-03",2.6049,2.7937,2.6049,2.7559,670232.0],["1990-01-04",2.7937,2.8692,2.7182,2.7937,818143.0],["1990-01-05",2.7937,2.8692,2.7937,2.8692,456700.0],["1990-01-08",2.7937,2.9069,2.7937,2.8692,236552.0],["1990-01-09",2.8692,2.9069,2.7559,2.7937,213003.0],["1990-01-10",2.7559,2.7559,2.6427,2.7182,277565.0],["1990-01-11",2.7182,2.8692,2.7182,2.8314,325193.0],["1990-01-12",2.7182,2.7937,2.6804,2.7559,346097.0],["1990-01-15",2.6804,2.7559,2.6427,2.6804,167492.0],["1990-01-16",2.6049,2.9824,2.5672,2.9824,528406.0],["1990-01-17",3.0202,3.0579,2.9824,2.9824,1281193.0],["1990-01-18",2.9069,3.0202,2.9069,3.0202,395842.0],["1990-01-19",3.0202,3.0202,2.9447,3.0202,364354.0],["1990-01-22",3.0202,3.1712,2.8314,2.9447,739292.0],["1990-01-23",2.9824,3.0579,2.8314,2.9447,528142.0],["1990-01-24",2.7937,2.8692,2.7559,2.8314,546134.0],["1990-01-25",2.8314,2.9069,2.7559,2.7937,643772.0],["1990-01-26",2.7937,2.7937,2.7182,2.7559,438178.0],["1990-01-29",2.8314,2.8314,2.6804,2.7182,772897.0],["1990-01-30",2.7182,2.7182,2.5672,2.5672,316197.0],["1990-01-31",2.5672,2.6804,2.5672,2.6427,204271.0],["1990-02-01",2.6427,2.7937,2.6427,2.7937,407749.0],["1990-02-02",2.7559,2.8314,2.7182,2.7937,345568.0],["1990-02-05",2.7559,2.7937,2.7182,2.7937,152939.0],["1990-02-06",2.7559,2.7937,2.7182,2.7937,169344.0],["1990-02-07",2.7182,2.9069,2.7182,2.9069,509090.0],["1990-02-08",2.9447,2.9824,2.8314,2.8692,603553.0],["1990-02-09",2.8692,2.8692,2.7182,2.7559,119070.0],["1990-02-12",2.7559,2.7559,2.6804,2.7182,205594.0],["1990-02-13",2.7182,2.7937,2.6804,2.7937,140238.0],["1990-02-14",2.7937,2.9069,2.7937,2.8314,220676.0],["1990-02-15",2.8314,2.9069,2.8314,2.8692,187072.0],["1990-02-16",2.8692,2.8692,2.7182,2.7937,311170.0],["1990-02-20",2.7182,2.7182,2.6427,2.7182,80703.0],["1990-02-21",2.6427,2.7182,2.6427,2.7182,192364.0],["1990-02-22",2.7182,2.7182,2.6804,2.7182,120658.0],["1990-02-23",2.6427,2.7182,2.6427,2.7182,196862.0],["1990-02-26",2.6804,2.6804,2.6427,2.6427,179663.0],["1990-02-27",2.7182,2.7937,2.7182,2.7559,516764.0],["1990-02-28",2.7937,2.8692,2.7937,2.8692,547722.0],["1990-03-01",2.8314,3.0957,2.8314,3.0957,1502399.0],["1990-03-02",3.0579,3.2467,3.0579,3.1712,1396294.0],["1990-03-05",3.1334,3.2089,3.0957,3.1712,751993.0],["1990-03-06",3.1334,3.2844,3.1334,3.2844,565186.0],["1990-03-07",3.2844,3.3222,3.1712,3.2467,306407.0],["1990-03-08",3.2089,3.2467,3.1334,3.2467,294235.0],["1990-03-09",3.2467,3.3222,3.1712,3.3222,464902.0],["1990-03-12",3.2467,3.2844,3.2089,3.2844,357475.0],["1990-03-13",3.4355,3.5487,3.3977,3.4732,1258967.0],["1990-03-14",3.4732,3.511,3.4355,3.511,697750.0],["1990-03-15",3.4355,3.5865,3.4355,3.5865,728708.0],["1990-03-16",3.6242,3.7752,3.6242,3.662,1347079.0],["1990-03-19",3.6242,3.6242,3.5487,3.6242,941976.0],["1990-03-20",3.6242,3.7752,3.5487,3.6242,1153127.0],["1990-03-21",3.6242,3.8507,3.5487,3.8507,1305801.0],["1990-03-22",3.813,3.8507,3.662,3.7375,783745.0],["1990-03-23",3.6997,3.813,3.662,3.7375,975316.0],["1990-03-26",3.7752,3.813,3.662,3.6997,404309.0],["1990-03-27",3.662,3.6997,3.6242,3.6997,695369.0],["1990-03-28",3.662,3.662,3.5487,3.6242,404573.0],["1990-03-29",3.5865,3.5865,3.4732,3.511,427594.0],["1990-03-30",3.511,3.511,3.3599,3.3977,616783.0],["1990-04-02",3.2467,3.4732,3.2467,3.4355,1012889.0],["1990-04-03",3.4732,3.662,3.4732,3.6242,1244414.0],["1990-04-04",3.6242,3.662,3.511,3.5487,356681.0],["1990-04-05",3.4732,3.5865,3.4732,3.5865,293971.0],["1990-04-06",3.5865,3.5865,3.511,3.5865,151616.0],["1990-04-09",3.5487,3.662,3.511,3.5487,297940.0],["1990-04-10",3.5487,3.6242,3.511,3.6242,309847.0],["1990-04-11",3.6997,3.8885,3.6997,3.7375,1618558.0],["1990-04-12",3.7375,3.813,3.6997,3.813,805178.0],["1990-04-16",3.8507,3.964,3.813,3.813,649064.0],["1990-04-17",3.813,3.8885,3.7752,3.8885,506709.0],["1990-04-18",3.8885,3.8885,3.813,3.813,442676.0],["1990-04-19",3.7752,3.8507,3.7375,3.7375,402192.0],["1990-04-20",3.8885,4.0395,3.8507,3.8885,1418521.0],["1990-04-23",3.8885,3.9262,3.6242,3.7375,849895.0],["1990-04-24",3.6997,3.813,3.6997,3.6997,417539.0],["1990-04-25",3.7752,3.7752,3.6242,3.6242,612549.0],["1990-04-26",3.6242,3.6997,3.6242,3.6997,284180.0],["1990-04-27",3.662,3.662,3.511,3.511,90758.0],["1990-04-30",3.511,3.511,3.3222,3.511,467813.0],["1990-05-01",3.4355,3.4355,3.2844,3.3977,537932.0],["1990-05-02",3.4355,3.511,3.3599,3.511,988281.0],["1990-05-03",3.511,3.511,3.3599,3.3599,145265.0],["1990-05-04",3.3977,3.5487,3.3599,3.511,429446.0],["1990-05-07",3.4732,3.662,3.4732,3.6242,456700.0],["1990-05-08",3.6242,3.6242,3.5487,3.6242,238669.0],["1990-05-09",3.5865,3.662,3.5487,3.6242,265129.0],["1990-05-10",3.5487,3.6997,3.5487,3.6997,550897.0],["1990-05-11",3.7752,3.7752,3.6997,3.6997,1502399.0],["1990-05-14",3.6997,3.813,3.6997,3.7752,623927.0],["1990-05-15",3.6997,3.813,3.662,3.7375,647741.0],["1990-05-16",3.7375,3.813,3.6997,3.7752,504857.0],["1990-05-17",3.7752,3.8885,3.7752,3.813,514382.0],["1990-05-18",3.7752,3.8885,3.7752,3.8507,328898.0],["1990-05-21",3.813,3.9262,3.813,3.8885,789831.0],["1990-05-22",3.9262,3.964,3.813,3.8507,806501.0],["1990-05-23",3.813,3.9262,3.813,3.9262,413041.0],["1990-05-24",3.9262,4.0395,3.8885,3.8885,474163.0],["1990-05-25",3.813,4.0017,3.7375,3.8885,397429.0],["1990-05-29",3.8507,4.0017,3.8507,3.964,206123.0],["1990-05-30",3.964,4.0017,3.8507,3.9262,261425.0],["1990-05-31",3.8507,3.8885,3.7752,3.7752,177017.0],["1990-06-01",3.7752,3.8507,3.7375,3.813,275449.0],["1990-06-04",3.7752,3.8885,3.7375,3.8885,169609.0],["1990-06-05",3.9262,4.0395,3.8885,3.9262,1443922.0],["1990-06-06",3.8885,4.0017,3.8885,3.964,423360.0],["1990-06-07",3.9262,4.1527,3.9262,4.115,872122.0],["1990-06-08",4.115,4.266,4.0395,4.1527,1512189.0],["1990-06-11",4.115,4.3793,4.115,4.3793,1077451.0],["1990-06-12",4.3793,4.4548,4.3038,4.3793,723416.0],["1990-06-13",4.3415,4.4925,4.3038,4.417,957852.0],["1990-06-14",4.3415,4.4548,4.3038,4.4548,383935.0],["1990-06-15",4.417,4.4548,4.1905,4.3038,582914.0],["1990-06-18",4.2282,4.266,4.1527,4.1527,563069.0],["1990-06-19",4.1527,4.266,4.1527,4.2283,513853.0],["1990-06-20",4.2282,4.2282,4.115,4.1527,289208.0],["1990-06-21",4.1905,4.1905,4.115,4.1905,130183.0],["1990-06-22",4.1527,4.1527,4.0017,4.0017,490304.0],["1990-06-25",4.0395,4.0772,3.964,4.0395,128331.0],["1990-06-26",4.0395,4.0772,4.0017,4.0017,106105.0],["1990-06-27",4.0395,4.0395,3.964,4.0017,99225.0],["1990-06-28",3.964,4.0772,3.964,4.0772,175959.0],["1990-06-29",4.0772,4.1527,3.964,4.0017,358533.0],["1990-07-02",4.0017,4.115,3.964,4.115,197921.0],["1990-07-03",4.115,4.115,4.0772,4.0772,104517.0],["1990-07-05",4.115,4.115,3.964,4.0017,147911.0],["1990-07-06",3.964,4.0395,3.964,3.964,123304.0],["1990-07-09",3.964,4.0017,3.9262,3.9262,376790.0],["1990-07-10",3.964,4.0395,3.9262,4.0017,278095.0],["1990-07-11",4.0017,4.1527,4.0017,4.1527,243961.0],["1990-07-12",4.1527,4.3038,4.1527,4.3038,556983.0],["1990-07-13",4.266,4.3038,4.2282,4.266,322812.0],["1990-07-16",4.266,4.266,4.115,4.1527,878207.0],["1990-07-17",4.1905,4.1905,4.0772,4.115,287620.0],["1990-07-18",4.0772,4.115,4.0395,4.0395,214061.0],["1990-07-19",4.0017,4.0395,3.813,4.0017,439765.0],["1990-07-20",3.964,3.964,3.662,3.662,256662.0],["1990-07-23",3.6242,3.6242,3.3977,3.5487,1000453.0],["1990-07-24",3.511,3.6997,3.511,3.6997,801473.0],["1990-07-25",3.6997,3.7752,3.662,3.6997,536873.0],["1990-07-26",3.6997,3.8507,3.6997,3.7375,467548.0],["1990-07-27",3.9262,3.9262,3.7375,3.7375,790096.0],["1990-07-30",3.7375,3.7375,3.6242,3.6242,413041.0],["1990-07-31",3.662,3.7375,3.6242,3.662,157437.0],["1990-08-01",3.6242,3.662,3.5865,3.662,229673.0],["1990-08-02",3.5865,3.5865,3.4732,3.511,164581.0],["1990-08-03",3.4732,3.4732,3.0579,3.3599,1253410.0],["1990-08-06",3.2844,3.2844,3.0579,3.1712,279418.0],["1990-08-07",3.1712,3.2844,3.0579,3.0579,219353.0],["1990-08-08",2.9824,3.0957,2.9447,2.9824,1275372.0],["1990-08-09",2.9069,3.0957,2.9069,3.0957,555925.0],["1990-08-10",3.1712,3.1712,3.0202,3.0579,186278.0],["1990-08-13",2.9824,3.1334,2.9824,3.1334,135475.0],["1990-08-14",3.0957,3.2467,3.0579,3.2089,291060.0],["1990-08-15",3.2844,3.3599,3.2844,3.3222,313551.0],["1990-08-16",3.3222,3.3599,3.2467,3.2844,218560.0],["1990-08-17",3.2467,3.2467,3.0202,3.0579,265394.0],["1990-08-20",3.0579,3.0957,3.0202,3.0202,287091.0],["1990-08-21",3.0579,3.1334,2.9447,3.0957,370969.0],["1990-08-22",3.0957,3.0957,2.9447,2.9447,120128.0],["1990-08-23",2.7937,2.8692,2.6804,2.7937,305878.0],["1990-08-24",2.8314,2.8692,2.6804,2.8314,379701.0],["1990-08-27",2.9069,3.1334,2.8692,3.0202,456700.0],["1990-08-28",3.0202,3.0202,2.9069,2.9824,75940.0],["1990-08-29",2.9447,2.9824,2.9069,2.9069,183897.0],["1990-08-30",2.8692,2.9069,2.8314,2.8692,75411.0],["1990-08-31",2.8314,2.9447,2.8314,2.9069,42071.0],["1990-09-04",2.8692,2.8692,2.8314,2.8692,180193.0],["1990-09-05",2.8314,2.8692,2.7937,2.7937,105840.0],["1990-09-06",2.7937,2.7937,2.5672,2.6427,259043.0],["1990-09-07",2.6427,2.7182,2.6427,2.6804,111926.0],["1990-09-10",2.6804,2.6804,2.6427,2.6804,620222.0],["1990-09-11",2.6804,2.6804,2.6049,2.6804,329692.0],["1990-09-12",2.6804,2.6804,2.6049,2.6049,248459.0],["1990-09-13",2.6049,2.6427,2.5672,2.6049,155056.0],["1990-09-14",2.5672,2.6049,2.4916,2.5294,203742.0],["1990-09-17",2.5294,2.5294,2.4539,2.4539,126214.0],["1990-09-18",2.4161,2.4539,2.3406,2.4161,435002.0],["1990-09-19",2.4539,2.6049,2.3029,2.3029,239198.0],["1990-09-20",2.3029,2.3029,2.1896,2.1896,161406.0],["1990-09-21",2.1896,2.1896,2.0764,2.0764,286826.0],["1990-09-24",2.0009,2.0386,1.8499,1.9631,485541.0],["1990-09-25",1.8876,1.9631,1.8499,1.9254,409865.0],["1990-09-26",1.8876,1.9254,1.7744,1.8499,866300.0],["1990-09-27",1.8499,1.8876,1.6988,1.7366,740351.0],["1990-09-28",1.6988,1.9631,1.6233,1.8876,800680.0],["1990-10-01",2.0386,2.0764,1.9254,2.0009,475751.0],["1990-10-02",2.0009,2.0386,1.8876,1.8876,449291.0],["1990-10-03",1.8499,1.9254,1.8499,1.8876,514647.0],["1990-10-04",1.8499,2.0009,1.8499,2.0009,150028.0],["1990-10-05",1.9631,2.0009,1.8876,1.9631,280476.0],["1990-10-08",1.9254,2.0009,1.7744,1.8499,598261.0],["1990-10-09",1.8121,1.8121,1.6989,1.6989,296087.0],["1990-10-10",1.6988,1.6988,1.5101,1.5856,567302.0],["1990-10-11",1.5856,1.6233,1.5478,1.6233,242638.0],["1990-10-12",1.6611,1.7366,1.6233,1.7366,297410.0],["1990-10-15",1.7366,1.7366,1.5856,1.5856,270157.0],["1990-10-16",1.6233,1.6233,1.5478,1.5856,358268.0],["1990-10-17",1.6233,1.6233,1.5478,1.5856,895671.0],["1990-10-18",1.6233,1.8121,1.6233,1.7744,519939.0],["1990-10-19",1.8499,1.9254,1.8121,1.8121,502211.0],["1990-10-22",1.8121,1.9631,1.8121,1.8876,397694.0],["1990-10-23",1.8876,1.9254,1.8121,1.8499,208240.0],["1990-10-24",1.8499,1.8499,1.8121,1.8121,137592.0],["1990-10-25",1.8121,1.8499,1.7366,1.7366,105046.0],["1990-10-26",1.7744,1.7744,1.6611,1.6989,460933.0],["1990-10-29",1.6988,1.7744,1.6988,1.7366,96579.0],["1990-10-30",1.6988,1.7366,1.6988,1.7366,74088.0],["1990-10-31",1.6989,1.7366,1.6611,1.6989,153203.0],["1990-11-01",1.6989,1.7366,1.6989,1.6989,210886.0],["1990-11-02",1.7366,1.7366,1.6611,1.6989,179134.0],["1990-11-05",1.7366,1.8121,1.6988,1.7366,265658.0],["1990-11-06",1.7744,1.8121,1.7366,1.7744,169609.0],["1990-11-07",1.7744,1.7744,1.5478,1.5478,786920.0],["1990-11-08",1.5478,1.5856,1.3591,1.3968,1122169.0],["1990-11-09",1.3968,1.4346,1.3213,1.3968,1028500.0],["1990-11-12",1.4723,1.5478,1.3968,1.4723,288679.0],["1990-11-13",1.4723,1.4723,1.3968,1.4723,318578.0],["1990-11-14",1.4723,1.5856,1.4346,1.5856,1754563.0],["1990-11-15",1.5856,1.5856,1.5101,1.5856,601171.0],["1990-11-16",1.5856,1.6233,1.5101,1.5856,233642.0],["1990-11-19",1.5856,1.6233,1.5478,1.5856,175694.0],["1990-11-20",1.5478,1.5856,1.5101,1.5101,341863.0],["1990-11-21",1.5101,1.5101,1.4346,1.5101,148176.0],["1990-11-23",1.5101,1.6233,1.5101,1.5478,114043.0],["1990-11-26",1.5101,1.5478,1.4723,1.5478,121716.0],["1990-11-27",1.5101,1.5478,1.4723,1.5478,270686.0],["1990-11-28",1.5478,1.5478,1.5101,1.5101,129389.0],["1990-11-29",1.5101,1.5101,1.4723,1.5101,397958.0],["1990-11-30",1.4346,1.4723,1.4346,1.4723,174901.0],["1990-12-03",1.4723,1.4723,1.3968,1.3968,606463.0],["1990-12-04",1.3968,1.4723,1.3591,1.4346,932450.0],["1990-12-05",1.4346,1.5856,1.4346,1.5856,1025854.0],["1990-12-06",1.6611,1.6988,1.5478,1.5478,3375767.0],["1990-12-07",1.5856,1.5856,1.4723,1.4723,248724.0],["1990-12-10",1.5101,1.5101,1.4346,1.4346,364883.0],["1990-12-11",1.4346,1.5101,1.3968,1.4723,311963.0],["1990-12-12",1.4723,1.5856,1.4346,1.4723,545341.0],["1990-12-13",1.4346,1.4346,1.3591,1.4346,1116347.0],["1990-12-14",1.4346,1.4723,1.3968,1.4723,241315.0],["1990-12-17",1.4346,1.4723,1.3968,1.3968,258250.0],["1990-12-18",1.4346,1.4346,1.3213,1.3591,649858.0],["1990-12-19",1.3591,1.3968,1.3213,1.3591,555395.0],["1990-12-20",1.3591,1.3968,1.2081,1.3591,980872.0],["1990-12-21",1.3591,1.3968,1.3591,1.3591,652768.0],["1990-12-24",1.3591,1.3968,1.3213,1.3591,361444.0],["1990-12-26",1.3591,1.3968,1.3213,1.3968,613607.0],["1990-12-27",1.3968,1.5101,1.3591,1.3968,672084.0],["1990-12-28",1.3968,1.4346,1.3591,1.3968,680816.0],["1990-12-31",1.3968,1.4723,1.3591,1.4723,873180.0],["1991-01-02",1.4346,1.5478,1.4346,1.5101,531846.0],["1991-01-03",1.5101,1.5101,1.4723,1.5101,168550.0],["1991-01-04",1.4723,1.5101,1.4723,1.4723,192893.0],["1991-01-07",1.4723,1.4723,1.3968,1.3968,166169.0],["1991-01-08",1.3968,1.3968,1.3213,1.3591,458816.0],["1991-01-09",1.3591,1.3968,1.3213,1.3213,392931.0],["1991-01-10",1.3213,1.3591,1.3213,1.3591,228614.0],["1991-01-11",1.3591,1.3591,1.2458,1.2458,628425.0],["1991-01-14",1.2081,1.3213,1.2081,1.2836,757021.0],["1991-01-15",1.2458,1.2836,1.2458,1.2836,468342.0],["1991-01-16",1.2836,1.3213,1.2458,1.2836,182574.0],["1991-01-17",1.3968,1.3968,1.3213,1.3591,534492.0],["1991-01-18",1.3591,1.3591,1.3213,1.3591,286297.0],["1991-01-21",1.3213,1.4346,1.3213,1.3968,309847.0],["1991-01-22",1.3968,1.5478,1.3968,1.4723,570213.0],["1991-01-23",1.5101,1.6233,1.5101,1.6233,600642.0],["1991-01-24",1.6988,1.6988,1.5478,1.5856,837459.0],["1991-01-25",1.5856,1.5856,1.5478,1.5478,450878.0],["1991-01-28",1.5856,1.6233,1.5478,1.5856,292912.0],["1991-01-29",1.5856,1.6611,1.5478,1.6233,735588.0],["1991-01-30",1.6233,1.6611,1.5856,1.6233,583972.0],["1991-01-31",1.6611,1.6611,1.5856,1.6233,379172.0],["1991-02-01",1.5856,1.6233,1.5856,1.5856,423889.0],["1991-02-04",1.6233,1.8121,1.5856,1.7744,2601283.0],["1991-02-05",1.8876,1.9254,1.7744,1.8121,1705347.0],["1991-02-06",1.7744,2.0009,1.7366,1.9631,1360838.0],["1991-02-07",1.9254,2.0386,1.8876,1.9254,1402115.0],["1991-02-08",1.7744,1.7744,1.3213,1.3591,8294152.0],["1991-02-11",1.3968,1.5478,1.3591,1.3968,3100054.0],["1991-02-12",1.3968,1.4346,1.2081,1.2458,2866941.0],["1991-02-13",1.2836,1.4346,1.2836,1.3968,1101001.0],["1991-02-14",1.3968,1.4723,1.3213,1.3213,1021091.0],["1991-02-15",1.3591,1.3591,1.2836,1.3591,1253410.0],["1991-02-19",1.3968,1.3968,1.3213,1.3213,600113.0],["1991-02-20",1.3591,1.3591,1.3213,1.3591,284974.0],["1991-02-21",1.3591,1.3591,1.2836,1.2836,335513.0],["1991-02-22",1.3213,1.3968,1.3213,1.3213,590852.0],["1991-02-25",1.3591,1.3968,1.3213,1.3591,254016.0],["1991-02-26",1.3591,1.3591,1.3213,1.3591,225704.0],["1991-02-27",1.3591,1.3591,1.3213,1.3213,504063.0],["1991-02-28",1.3213,1.3591,1.3213,1.3591,360385.0],["1991-03-01",1.3591,1.3591,1.2836,1.3213,510413.0],["1991-03-04",1.3213,1.3591,1.2836,1.3213,341863.0],["1991-03-05",1.3213,1.3591,1.2836,1.3213,776072.0],["1991-03-06",1.3591,1.5856,1.3213,1.5478,2254921.0],["1991-03-07",1.5856,1.5856,1.5101,1.5856,959969.0],["1991-03-08",1.5856,1.6233,1.5101,1.5101,1026383.0],["1991-03-11",1.5101,1.5856,1.5101,1.5856,646682.0],["1991-03-12",1.5856,1.5856,1.4346,1.4723,711245.0],["1991-03-13",1.4723,1.5478,1.4723,1.5101,511736.0],["1991-03-14",1.5856,1.5856,1.4723,1.4723,565450.0],["1991-03-15",1.5101,1.5101,1.4723,1.4723,489510.0],["1991-03-18",1.4723,1.4723,1.3968,1.4346,493744.0],["1991-03-19",1.4346,1.4346,1.3213,1.3968,1571989.0],["1991-03-20",1.3968,1.4346,1.3591,1.4346,245813.0],["1991-03-21",1.4346,1.4346,1.3591,1.3968,340276.0],["1991-03-22",1.3591,1.4346,1.3591,1.3968,1088564.0],["1991-03-25",1.4346,1.5478,1.3968,1.5101,954677.0],["1991-03-26",1.5478,1.6611,1.5478,1.6233,3323376.0],["1991-03-27",1.6611,1.6988,1.5101,1.5478,1766470.0],["1991-03-28",1.6233,1.6989,1.5856,1.6233,1627025.0],["1991-04-01",1.6233,1.6611,1.5101,1.5478,587677.0],["1991-04-02",1.5101,1.5856,1.5101,1.5856,1050991.0],["1991-04-03",1.5856,1.6233,1.5478,1.5478,870534.0],["1991-04-04",1.5101,1.5478,1.4723,1.5101,765752.0],["1991-04-05",1.5478,1.5478,1.5101,1.5478,198979.0],["1991-04-08",1.5101,1.5478,1.4723,1.5101,461462.0],["1991-04-09",1.5101,1.5478,1.4346,1.5101,586354.0],["1991-04-10",1.4723,1.4723,1.4346,1.4346,483424.0],["1991-04-11",1.4723,1.5856,1.4723,1.5856,562540.0],["1991-04-12",1.5856,1.5856,1.4723,1.4723,606992.0],["1991-04-15",1.4723,1.4723,1.3968,1.4346,1062104.0],["1991-04-16",1.3968,1.5101,1.3968,1.5101,753581.0],["1991-04-17",1.5101,1.7366,1.5101,1.7366,3938042.0],["1991-04-18",1.7366,1.7744,1.6611,1.6989,1713814.0],["1991-04-19",1.6611,1.7366,1.6611,1.7366,1122169.0],["1991-04-22",1.7366,1.8876,1.7366,1.8499,1564580.0],["1991-04-23",1.8876,1.8876,1.6989,1.7744,843280.0],["1991-04-24",1.7744,1.7744,1.6989,1.6989,774484.0],["1991-04-25",1.7366,1.8121,1.6611,1.6989,1452654.0],["1991-04-26",1.6988,1.6988,1.6233,1.6611,834548.0],["1991-04-29",1.6611,1.6988,1.5856,1.6611,447703.0],["1991-04-30",1.6233,1.6611,1.5478,1.5478,840634.0],["1991-05-01",1.5478,1.5856,1.5101,1.5478,1114760.0],["1991-05-02",1.5478,1.5478,1.5101,1.5101,741938.0],["1991-05-03",1.5101,1.5478,1.4723,1.5478,297940.0],["1991-05-06",1.5101,1.5478,1.5101,1.5101,219618.0],["1991-05-07",1.5101,1.5478,1.4723,1.5478,392931.0],["1991-05-08",1.5101,1.5101,1.4723,1.5101,581591.0],["1991-05-09",1.5101,1.5856,1.5101,1.5856,178340.0],["1991-05-10",1.5856,1.5856,1.5101,1.5478,245813.0],["1991-05-13",1.5478,1.5856,1.5101,1.5478,152674.0],["1991-05-14",1.5478,1.5478,1.5101,1.5101,318843.0],["1991-05-15",1.5101,1.5478,1.4346,1.4346,419920.0],["1991-05-16",1.5101,1.5101,1.4723,1.5101,193158.0],["1991-05-17",1.5101,1.5101,1.4723,1.4723,237611.0],["1991-05-20",1.4723,1.5101,1.4723,1.5101,121981.0],["1991-05-21",1.5101,1.5101,1.4723,1.4723,136798.0],["1991-05-22",1.5101,1.5101,1.4723,1.4723,176753.0],["1991-05-23",1.4723,1.4723,1.3968,1.4723,770515.0],["1991-05-24",1.4723,1.4723,1.3968,1.4346,965525.0],["1991-05-28",1.4346,1.4346,1.3968,1.4346,283651.0],["1991-05-29",1.3968,1.4346,1.3968,1.4346,1556906.0],["1991-05-30",1.3591,1.3968,1.2836,1.3213,1359250.0],["1991-05-31",1.3591,1.4346,1.3213,1.3968,629219.0],["1991-06-03",1.3968,1.4346,1.3591,1.3968,255868.0],["1991-06-04",1.3968,1.4346,1.3591,1.3968,285768.0],["1991-06-05",1.3968,1.3968,1.3591,1.3968,215914.0],["1991-06-06",1.3968,1.3968,1.3591,1.3591,231790.0],["1991-06-07",1.3591,1.3968,1.3591,1.3968,177282.0],["1991-06-10",1.3591,1.3968,1.3213,1.3591,142090.0],["1991-06-11",1.3213,1.3968,1.3213,1.3591,189983.0],["1991-06-12",1.3591,1.3591,1.3213,1.3213,376526.0],["1991-06-13",1.3213,1.3213,1.2836,1.3213,262748.0],["1991-06-14",1.2836,1.3213,1.2836,1.2836,150028.0],["1991-06-17",1.2836,1.3213,1.2836,1.3213,204800.0],["1991-06-18",1.3213,1.3968,1.3213,1.3591,321754.0],["1991-06-19",1.3968,1.3968,1.3591,1.3591,140503.0],["1991-06-20",1.3591,1.3591,1.3213,1.3213,51597.0],["1991-06-21",1.3213,1.3591,1.3213,1.3591,196333.0],["1991-06-24",1.3213,1.3213,1.2836,1.2836,437913.0],["1991-06-25",1.2836,1.3213,1.2458,1.2836,248195.0],["1991-06-26",1.2458,1.2458,1.0948,1.1326,1579927.0],["1991-06-27",1.1326,1.1326,1.0571,1.1326,1056283.0],["1991-06-28",1.1326,1.2081,1.0571,1.2081,670496.0],["1991-07-01",1.2081,1.2458,1.0948,1.1326,449026.0],["1991-07-02",1.1326,1.1703,1.0948,1.1703,219883.0],["1991-07-03",1.1703,1.1703,1.0948,1.1326,153203.0],["1991-07-05",1.1326,1.1326,1.0948,1.1326,327839.0],["1991-07-08",1.1326,1.1326,1.0571,1.1326,369382.0],["1991-07-09",1.1326,1.1326,1.0571,1.0948,688754.0],["1991-07-10",1.1326,1.1703,1.1326,1.1326,272803.0],["1991-07-11",1.1326,1.1703,1.1326,1.1703,169873.0],["1991-07-12",1.1703,1.2458,1.1703,1.2458,340276.0],["1991-07-15",1.2458,1.2458,1.1703,1.2081,341599.0],["1991-07-16",1.2081,1.2081,1.1326,1.1703,129654.0],["1991-07-17",1.1326,1.1326,1.0948,1.0948,313286.0],["1991-07-18",1.1326,1.1326,1.0948,1.0948,116159.0],["1991-07-19",1.0948,1.1703,1.0948,1.1326,335513.0],["1991-07-22",1.1326,1.1326,1.0948,1.1326,175430.0],["1991-07-23",1.1326,1.1703,1.0948,1.1326,539519.0],["1991-07-24",1.1326,1.1326,1.0948,1.0948,107163.0],["1991-07-25",1.0948,1.1326,1.0948,1.1326,247401.0],["1991-07-26",1.0948,1.1326,1.0571,1.1326,339482.0],["1991-07-29",1.1326,1.1326,1.0571,1.0571,65621.0],["1991-07-30",1.0948,1.0948,1.0193,1.0571,623927.0],["1991-07-31",1.0193,1.0193,0.9438,0.9816,520733.0],["1991-08-01",0.9438,1.0193,0.9438,1.0193,455641.0],["1991-08-02",1.0193,1.0571,0.9816,1.0193,297146.0],["1991-08-05",1.0193,1.0571,1.0193,1.0193,371498.0],["1991-08-06",1.0193,1.0571,0.9816,1.0193,196069.0],["1991-08-07",1.0193,1.0571,1.0193,1.0571,272538.0],["1991-08-08",1.0571,1.0571,1.0193,1.0571,153203.0],["1991-08-09",1.0193,1.0571,0.9816,1.0193,349007.0],["1991-08-12",1.0571,1.0571,0.9816,1.0193,116689.0],["1991-08-13",1.0571,1.1703,1.0571,1.1703,2014135.0],["1991-08-14",1.1703,1.2081,1.1326,1.1703,940653.0],["1991-08-15",1.1326,1.2458,1.0948,1.2081,1399469.0],["1991-08-16",1.1703,1.2081,1.1326,1.1326,370175.0],["1991-08-19",1.0571,1.0948,1.0193,1.0948,223852.0],["1991-08-20",1.0948,1.1326,1.0948,1.1326,81232.0],["1991-08-21",1.1326,1.1703,1.0948,1.1326,141561.0],["1991-08-22",1.1326,1.1326,1.0948,1.1326,56095.0],["1991-08-23",1.0948,1.1326,1.0948,1.1326,118541.0],["1991-08-26",1.1326,1.1326,1.0948,1.0948,114307.0],["1991-08-27",1.0948,1.0948,1.0571,1.0948,136798.0],["1991-08-28",1.0571,1.0948,1.0193,1.0571,177547.0],["1991-08-29",1.0571,1.0948,1.0193,1.0948,413834.0],["1991-08-30",1.0948,1.0948,1.0571,1.0571,555131.0],["1991-09-03",1.0571,1.0571,1.0193,1.0571,86524.0],["1991-09-04",1.0193,1.0193,0.9816,0.9816,391343.0],["1991-09-05",1.0193,1.0193,0.9816,0.9816,360385.0],["1991-09-06",0.9816,0.9816,0.9438,0.9816,284974.0],["1991-09-09",0.9816,0.9816,0.9438,0.9816,168286.0],["1991-09-10",0.9816,1.0193,0.9438,1.0193,513324.0],["1991-09-11",1.0193,1.0193,0.9438,0.9438,282593.0],["1991-09-12",0.9816,0.9816,0.9438,0.9816,246343.0],["1991-09-13",0.9816,0.9816,0.9438,0.9816,248724.0],["1991-09-16",0.9816,0.9816,0.9061,0.9061,429181.0],["1991-09-17",0.9061,0.9061,0.8305,0.8683,895142.0],["1991-09-18",0.8683,0.8683,0.755,0.8683,698544.0],["1991-09-19",0.8683,0.9438,0.8683,0.9438,465696.0],["1991-09-20",0.9438,0.9438,0.9061,0.9438,167227.0],["1991-09-23",0.9061,0.9061,0.8683,0.8683,373615.0],["1991-09-24",0.8683,0.9061,0.8683,0.9061,128066.0],["1991-09-25",0.8683,0.9816,0.8683,0.9438,270421.0],["1991-09-26",0.9438,0.9816,0.9438,0.9816,105575.0],["1991-09-27",0.9438,0.9816,0.9061,0.9438,151616.0],["1991-09-30",0.9438,0.9438,0.9061,0.9061,68002.0],["1991-10-01",0.9438,0.9438,0.9061,0.9061,87583.0],["1991-10-02",0.9061,0.9438,0.9061,0.9061,73294.0],["1991-10-03",0.9438,0.9438,0.9061,0.9438,138121.0],["1991-10-04",0.9061,0.9438,0.9061,0.9061,94198.0],["1991-10-07",0.9438,0.9438,0.9061,0.9438,63769.0],["1991-10-08",0.9438,0.9816,0.9061,0.9438,214855.0],["1991-10-09",0.9438,0.9816,0.9061,0.9438,66679.0],["1991-10-10",0.9438,0.9816,0.9438,0.9816,230731.0],["1991-10-11",0.9816,0.9816,0.9438,0.9816,88906.0],["1991-10-14",0.9816,1.0193,0.9438,0.9816,245549.0],["1991-10-15",0.9816,1.0193,0.9438,0.9438,97373.0],["1991-10-16",0.9816,0.9816,0.9438,0.9816,70648.0],["1991-10-17",0.9061,0.9816,0.9061,0.9816,169609.0],["1991-10-18",0.9438,0.9816,0.9061,0.9061,313551.0],["1991-10-21",0.9438,0.9438,0.9061,0.9438,335248.0],["1991-10-22",0.9438,0.9816,0.9061,0.9816,143413.0],["1991-10-23",0.9438,0.9438,0.9061,0.9061,76999.0],["1991-10-24",0.9061,0.9438,0.9061,0.9438,93668.0],["1991-10-25",0.9438,0.9438,0.9061,0.9061,62181.0],["1991-10-28",0.9438,0.9438,0.7928,0.7928,1002834.0],["1991-10-29",0.8305,0.8683,0.755,0.8305,993573.0],["1991-10-30",0.8305,0.8683,0.8305,0.8305,137327.0],["1991-10-31",0.8305,0.8683,0.7928,0.7928,217501.0],["1991-11-01",0.8305,0.8683,0.7928,0.7928,446645.0],["1991-11-04",0.8305,0.8305,0.7928,0.7928,324664.0],["1991-11-05",0.7928,0.7928,0.7173,0.7173,735853.0],["1991-11-06",0.7173,0.755,0.6418,0.755,615195.0],["1991-11-07",0.7173,0.9061,0.7173,0.8305,733471.0],["1991-11-08",0.8305,0.9061,0.8305,0.9061,493479.0],["1991-11-11",0.9061,0.9061,0.8305,0.9061,104517.0],["1991-11-12",0.8683,0.9061,0.8683,0.8683,116159.0],["1991-11-13",0.8683,0.8683,0.8305,0.8683,57418.0],["1991-11-14",0.8683,0.9061,0.8305,0.8305,137857.0],["1991-11-15",0.8683,0.8683,0.8305,0.8305,304290.0],["1991-11-18",0.7928,0.8683,0.7928,0.8305,161141.0],["1991-11-19",0.8683,0.8683,0.755,0.7928,260896.0],["1991-11-20",0.7928,0.8305,0.755,0.7928,177017.0],["1991-11-21",0.755,0.7928,0.755,0.755,134417.0],["1991-11-22",0.755,0.7928,0.7173,0.7173,149499.0],["1991-11-25",0.755,0.755,0.7173,0.7173,113778.0],["1991-11-26",0.7173,0.755,0.7173,0.7173,204007.0],["1991-11-27",0.755,0.755,0.6795,0.6795,198715.0],["1991-11-29",0.7173,0.755,0.6795,0.7173,77263.0],["1991-12-02",0.7173,0.755,0.6795,0.7173,173048.0],["1991-12-03",0.7173,0.7173,0.6795,0.6795,217237.0],["1991-12-04",0.6795,0.7173,0.6795,0.7173,139444.0],["1991-12-05",0.7173,0.755,0.6795,0.7173,214591.0],["1991-12-06",0.6795,0.7173,0.6795,0.6795,243432.0],["1991-12-09",0.6795,0.7173,0.6418,0.6418,229144.0],["1991-12-10",0.6418,0.6795,0.6418,0.6418,209563.0],["1991-12-11",0.6418,0.6795,0.6418,0.6418,420979.0],["1991-12-12",0.6795,0.6795,0.604,0.604,450614.0],["1991-12-13",0.6418,0.6795,0.604,0.604,223322.0],["1991-12-16",0.604,0.6795,0.604,0.6418,208769.0],["1991-12-17",0.6795,0.6795,0.6418,0.6418,258514.0],["1991-12-18",0.6418,0.6795,0.6418,0.6418,214061.0],["1991-12-19",0.6418,0.6795,0.6418,0.6418,332867.0],["1991-12-20",0.6418,0.7173,0.6418,0.6795,360385.0],["1991-12-23",0.6418,0.6795,0.6418,0.6418,265129.0],["1991-12-24",0.6418,0.7173,0.6418,0.6795,381289.0],["1991-12-26",0.6795,0.8305,0.6795,0.7928,798034.0],["1991-12-27",0.7928,0.7928,0.755,0.7928,330485.0],["1991-12-30",0.755,0.7928,0.7173,0.755,748289.0],["1991-12-31",0.755,0.7928,0.7173,0.7928,1163711.0],["1992-01-02",0.7928,0.8305,0.755,0.8305,224645.0],["1992-01-03",0.8305,0.9816,0.7928,0.9438,856246.0],["1992-01-06",0.9438,0.9816,0.9061,0.9061,858892.0],["1992-01-07",0.9061,0.9438,0.7928,0.9061,571801.0],["1992-01-08",0.9061,1.0193,0.8683,0.9438,870269.0],["1992-01-09",0.9438,0.9816,0.9438,0.9438,282064.0],["1992-01-10",0.9438,0.9816,0.9438,0.9438,305348.0],["1992-01-13",0.9816,0.9816,0.9061,0.9438,151351.0],["1992-01-14",0.9438,1.0193,0.9061,0.9816,556718.0],["1992-01-15",0.9438,1.0948,0.9438,1.0571,760196.0],["1992-01-16",1.0948,1.2081,1.0948,1.1326,948062.0],["1992-01-17",1.2081,1.3968,1.1703,1.2081,2559740.0],["1992-01-20",1.2081,1.2081,1.1703,1.2081,606199.0],["1992-01-21",1.1703,1.2081,1.1326,1.1703,731884.0],["1992-01-22",1.1326,1.2836,1.1326,1.2081,796181.0],["1992-01-23",1.2458,1.2458,1.1703,1.1703,213003.0],["1992-01-24",1.1703,1.2081,1.1703,1.1703,373351.0],["1992-01-27",1.1703,1.2081,1.1326,1.2081,178605.0],["1992-01-28",1.2081,1.2081,1.1326,1.1703,171196.0],["1992-01-29",1.1703,1.1703,1.1326,1.1326,228350.0],["1992-01-30",1.1326,1.2081,1.1326,1.2081,428652.0],["1992-01-31",1.2081,1.2836,1.2081,1.2836,1356869.0],["1992-02-03",1.2836,1.2836,1.2081,1.2081,331015.0],["1992-02-04",1.2081,1.2458,1.1326,1.1326,507767.0],["1992-02-05",1.2081,1.2081,1.1326,1.1326,216178.0],["1992-02-06",1.1703,1.1703,1.1326,1.1326,331808.0],["1992-02-07",1.1703,1.2458,1.1703,1.2458,485541.0],["1992-02-10",1.2458,1.2836,1.2081,1.2458,304819.0],["1992-02-11",1.2458,1.2458,1.2081,1.2458,182045.0],["1992-02-12",1.2458,1.3968,1.2081,1.3968,1339934.0],["1992-02-13",1.3968,1.4346,1.2836,1.3591,700396.0],["1992-02-14",1.3591,1.3591,1.3213,1.3213,301909.0],["1992-02-18",1.3591,1.3968,1.3213,1.3591,580797.0],["1992-02-19",1.3591,1.3968,1.3213,1.3213,262748.0],["1992-02-20",1.3213,1.3591,1.2836,1.3591,176224.0],["1992-02-21",1.3591,1.3591,1.2836,1.2836,257191.0],["1992-02-24",1.2836,1.3591,1.2836,1.3213,146588.0],["1992-02-25",1.2836,1.3213,1.2081,1.2458,423889.0],["1992-02-26",1.2836,1.3213,1.2458,1.2836,462521.0],["1992-02-27",1.3213,1.3591,1.2836,1.3213,519939.0],["1992-02-28",1.3591,1.3968,1.2836,1.3591,1043847.0],["1992-03-02",1.3591,1.3591,1.3213,1.3591,221999.0],["1992-03-03",1.3591,1.3591,1.3213,1.3591,105840.0],["1992-03-04",1.3591,1.3591,1.2836,1.2836,190777.0],["1992-03-05",1.3213,1.3213,1.2081,1.2458,841693.0],["1992-03-06",1.2836,1.2836,1.1703,1.2081,245284.0],["1992-03-09",1.2081,1.2458,1.1703,1.2081,384464.0],["1992-03-10",1.2081,1.2081,1.1326,1.1326,350595.0],["1992-03-11",1.1703,1.1703,1.0948,1.0948,678964.0],["1992-03-12",1.0948,1.1326,1.0571,1.1326,433415.0],["1992-03-13",1.1326,1.2081,1.1326,1.2081,111661.0],["1992-03-16",1.2081,1.2081,1.1703,1.1703,106898.0],["1992-03-17",1.1326,1.2081,1.1326,1.2081,270950.0],["1992-03-18",1.2081,1.2836,1.2081,1.2081,184691.0],["1992-03-19",1.2081,1.2458,1.1703,1.2458,152674.0],["1992-03-20",1.2458,1.2458,1.1703,1.2081,64033.0],["1992-03-23",1.2081,1.2081,1.1326,1.1703,230467.0],["1992-03-24",1.1326,1.2081,1.1326,1.2081,190247.0],["1992-03-25",1.2081,1.2081,1.1703,1.1703,123039.0],["1992-03-26",1.2081,1.2081,1.1326,1.1703,106634.0],["1992-03-27",1.1326,1.1703,1.0948,1.1326,354035.0],["1992-03-30",1.1326,1.1326,1.0948,1.0948,84937.0],["1992-03-31",1.1326,1.1703,1.0948,1.1703,354564.0],["1992-04-01",1.1326,1.1703,1.1326,1.1703,73559.0],["1992-04-02",1.1703,1.1703,1.0948,1.0948,142619.0],["1992-04-03",1.1326,1.1326,1.0948,1.1326,283916.0],["1992-04-06",1.0948,1.1326,1.0948,1.0948,139973.0],["1992-04-07",1.1326,1.1326,1.0948,1.1326,133358.0],["1992-04-08",1.0948,1.1326,1.0571,1.1326,118805.0],["1992-04-09",1.1326,1.1703,1.0948,1.1326,93668.0],["1992-04-10",1.1703,1.1703,1.0948,1.0948,157437.0],["1992-04-13",1.0948,1.1326,1.0948,1.1326,74617.0],["1992-04-14",1.1326,1.1326,1.0948,1.1326,135740.0],["1992-04-15",1.1326,1.2081,1.0948,1.1326,580797.0],["1992-04-16",1.1326,1.1326,1.0948,1.1326,84672.0],["1992-04-20",1.1326,1.1326,1.0571,1.0948,182574.0],["1992-04-21",1.0948,1.0948,1.0571,1.0948,133623.0],["1992-04-22",1.0948,1.1703,1.0571,1.1703,411188.0],["1992-04-23",1.2081,1.2836,1.1703,1.2081,938272.0],["1992-04-24",1.2081,1.2458,1.2081,1.2458,475486.0],["1992-04-27",1.2081,1.2836,1.2081,1.2836,632923.0],["1992-04-28",1.2458,1.2458,1.1326,1.2081,640861.0],["1992-04-29",1.1703,1.2081,1.1326,1.1703,419126.0],["1992-04-30",1.1703,1.2836,1.1326,1.2836,452995.0],["1992-05-01",1.2458,1.3591,1.2081,1.3213,605934.0],["1992-05-04",1.3213,1.3213,1.2458,1.2458,348214.0],["1992-05-05",1.2458,1.2836,1.2458,1.2836,126743.0],["1992-05-06",1.2836,1.3213,1.2458,1.2836,265658.0],["1992-05-07",1.2836,1.3213,1.2458,1.2836,168021.0],["1992-05-08",1.2458,1.2836,1.2458,1.2836,55301.0],["1992-05-11",1.2458,1.2836,1.2458,1.2836,81497.0],["1992-05-12",1.2836,1.3591,1.2458,1.3591,895671.0],["1992-05-13",1.3591,1.4723,1.3591,1.4346,1212133.0],["1992-05-14",1.4346,1.4346,1.3213,1.3591,436590.0],["1992-05-15",1.3591,1.3591,1.3213,1.3591,88906.0],["1992-05-18",1.3968,1.3968,1.3591,1.3968,269098.0],["1992-05-19",1.3591,1.3968,1.3591,1.3968,422302.0],["1992-05-20",1.3968,1.5478,1.3968,1.5478,2160459.0],["1992-05-21",1.4723,1.5478,1.4346,1.5101,805707.0],["1992-05-22",1.5478,1.5478,1.4723,1.5101,410924.0],["1992-05-26",1.5101,1.6233,1.4346,1.6233,2860591.0],["1992-05-27",1.6233,1.6989,1.6233,1.6233,2237987.0],["1992-05-28",1.6233,1.6611,1.5478,1.5856,633452.0],["1992-05-29",1.5856,1.6611,1.5856,1.6611,979285.0],["1992-06-01",1.6611,1.6611,1.5856,1.6233,262483.0],["1992-06-02",1.5856,1.6233,1.5856,1.5856,313286.0],["1992-06-03",1.6233,1.6233,1.5478,1.5856,437119.0],["1992-06-04",1.5478,1.5856,1.5478,1.5856,279682.0],["1992-06-05",1.5856,1.5856,1.5478,1.5856,219618.0],["1992-06-08",1.5856,1.5856,1.5478,1.5856,404309.0],["1992-06-09",1.5856,1.5856,1.5101,1.5478,234965.0],["1992-06-10",1.5478,1.5478,1.4723,1.4723,500359.0],["1992-06-11",1.4723,1.5101,1.4346,1.5101,403515.0],["1992-06-12",1.5101,1.5101,1.4723,1.5101,99225.0],["1992-06-15",1.5101,1.5101,1.4723,1.5101,230202.0],["1992-06-16",1.5101,1.5101,1.4346,1.4723,143413.0],["1992-06-17",1.4723,1.5101,1.4346,1.4346,169344.0],["1992-06-18",1.4346,1.4346,1.3591,1.3968,423625.0],["1992-06-19",1.3591,1.4346,1.3591,1.3968,152145.0],["1992-06-22",1.3968,1.3968,1.3213,1.3591,191570.0],["1992-06-23",1.3213,1.3591,1.3213,1.3591,197127.0],["1992-06-24",1.3591,1.3591,1.3213,1.3591,152674.0],["1992-06-25",1.3213,1.3591,1.3213,1.3213,158231.0],["1992-06-26",1.3213,1.3213,1.2836,1.2836,85466.0],["1992-06-29",1.2836,1.3968,1.2836,1.3968,260102.0],["1992-06-30",1.3968,1.4723,1.3968,1.4723,418068.0],["1992-07-01",1.4346,1.5101,1.4346,1.4723,356152.0],["1992-07-02",1.4723,1.4723,1.3968,1.4346,467548.0],["1992-07-06",1.4346,1.5478,1.4346,1.4723,671290.0],["1992-07-07",1.5101,1.5101,1.4346,1.4723,180722.0],["1992-07-08",1.4723,1.4723,1.4346,1.4723,130183.0],["1992-07-09",1.4346,1.4723,1.4346,1.4723,192100.0],["1992-07-10",1.4723,1.4723,1.3968,1.4346,502475.0],["1992-07-13",1.4346,1.4723,1.3968,1.4346,164846.0],["1992-07-14",1.3968,1.4723,1.3968,1.4723,238669.0],["1992-07-15",1.4723,1.4723,1.4346,1.4723,205330.0],["1992-07-16",1.4346,1.4723,1.3968,1.4723,60064.0],["1992-07-17",1.4346,1.4723,1.3968,1.3968,124362.0],["1992-07-20",1.3968,1.5478,1.3968,1.5101,517028.0],["1992-07-21",1.5101,1.5101,1.4723,1.5101,400340.0],["1992-07-22",1.5101,1.5101,1.4723,1.5101,180722.0],["1992-07-23",1.4346,1.4723,1.3968,1.4723,346626.0],["1992-07-24",1.4723,1.4723,1.3968,1.4723,289472.0],["1992-07-27",1.5101,1.5478,1.4723,1.5101,575240.0],["1992-07-28",1.5478,1.5856,1.3968,1.4723,1821506.0],["1992-07-29",1.4723,1.4723,1.3591,1.3591,555131.0],["1992-07-30",1.3968,1.4346,1.3968,1.3968,146853.0],["1992-07-31",1.3968,1.4346,1.3591,1.3968,337100.0],["1992-08-03",1.3968,1.4346,1.3591,1.3968,261160.0],["1992-08-04",1.3591,1.3968,1.3213,1.3213,271480.0],["1992-08-05",1.3213,1.3968,1.3213,1.3968,159818.0],["1992-08-06",1.3591,1.3968,1.3591,1.3591,56360.0],["1992-08-07",1.3591,1.3968,1.3591,1.3591,304025.0],["1992-08-10",1.3968,1.3968,1.3213,1.3591,151351.0],["1992-08-11",1.3591,1.4346,1.3591,1.3591,609109.0],["1992-08-12",1.3968,1.4346,1.3591,1.3968,331015.0],["1992-08-13",1.3968,1.4346,1.3968,1.4346,268834.0],["1992-08-14",1.4346,1.4346,1.3968,1.4346,313551.0],["1992-08-17",1.3968,1.4346,1.3968,1.4346,98696.0],["1992-08-18",1.3968,1.4346,1.3968,1.4346,71707.0],["1992-08-19",1.4346,1.4346,1.3968,1.3968,273067.0],["1992-08-20",1.3968,1.3968,1.3591,1.3968,73294.0],["1992-08-21",1.3968,1.3968,1.3213,1.3591,281270.0],["1992-08-24",1.3213,1.3213,1.2836,1.2836,260366.0],["1992-08-25",1.2458,1.3213,1.2458,1.3213,103988.0],["1992-08-26",1.2836,1.3213,1.2836,1.3213,217237.0],["1992-08-27",1.3213,1.3213,1.2836,1.2836,129389.0],["1992-08-28",1.2836,1.3213,1.2836,1.2836,253222.0],["1992-08-31",1.2836,1.3591,1.2836,1.3213,287356.0],["1992-09-01",1.3213,1.3591,1.2836,1.3591,128066.0],["1992-09-02",1.3968,1.3968,1.3213,1.3591,126743.0],["1992-09-03",1.3591,1.3968,1.3213,1.3968,279682.0],["1992-09-04",1.3591,1.3968,1.3591,1.3968,74882.0],["1992-09-08",1.3591,1.3968,1.3213,1.3213,216443.0],["1992-09-09",1.3591,1.3968,1.3213,1.3968,251635.0],["1992-09-10",1.3591,1.3591,1.3213,1.3591,124627.0],["1992-09-11",1.3591,1.3968,1.3213,1.3213,78851.0],["1992-09-14",1.3591,1.3968,1.3591,1.3968,419920.0],["1992-09-15",1.3968,1.3968,1.3591,1.3968,132300.0],["1992-09-16",1.3591,1.3968,1.3213,1.3213,276507.0],["1992-09-17",1.3213,1.3591,1.3213,1.3591,198185.0],["1992-09-18",1.3591,1.3968,1.3591,1.3968,215384.0],["1992-09-21",1.3968,1.3968,1.3591,1.3968,73823.0],["1992-09-22",1.3968,1.3968,1.3591,1.3591,206388.0],["1992-09-23",1.3591,1.3968,1.3213,1.3968,114836.0],["1992-09-24",1.3591,1.3968,1.3591,1.3968,212738.0],["1992-09-25",1.3591,1.3968,1.3213,1.3591,78057.0],["1992-09-28",1.3591,1.4346,1.3213,1.4346,319637.0],["1992-09-29",1.4346,1.5478,1.3968,1.5478,1275901.0],["1992-09-30",1.5478,1.6611,1.5478,1.6233,1713285.0],["1992-10-01",1.6233,1.6233,1.5478,1.5856,596673.0],["1992-10-02",1.5856,1.5856,1.4723,1.5101,272803.0],["1992-10-05",1.4346,1.5478,1.3968,1.5478,705688.0],["1992-10-06",1.5478,1.5856,1.4723,1.5101,305348.0],["1992-10-07",1.5478,1.6988,1.5101,1.6611,1687619.0],["1992-10-08",1.6611,1.7744,1.5856,1.7744,2675371.0],["1992-10-09",1.7744,1.8499,1.7366,1.8121,2263918.0],["1992-10-12",1.7744,1.8499,1.7744,1.8121,593233.0],["1992-10-13",1.8121,1.8121,1.7366,1.7744,681080.0],["1992-10-14",1.7366,1.7744,1.7366,1.7744,762577.0],["1992-10-15",1.7744,1.8876,1.7744,1.8876,1632582.0],["1992-10-16",1.8876,2.0386,1.8876,1.9254,4188353.0],["1992-10-19",2.0009,2.0386,1.9254,1.9631,2204118.0],["1992-10-20",2.0009,2.0009,1.8499,1.8876,1046228.0],["1992-10-21",1.8876,2.0386,1.8121,2.0386,1896917.0],["1992-10-22",2.1896,2.1896,1.9631,2.0009,3899939.0],["1992-10-23",2.0009,2.0009,1.8876,1.9631,810205.0],["1992-10-26",1.9631,1.9631,1.8876,1.9254,58741.0],["1992-10-27",1.9631,2.1141,1.9254,2.0386,1827328.0],["1992-10-28",2.0764,2.1519,2.0386,2.1141,1014476.0],["1992-10-29",2.1141,2.1519,2.1141,2.1141,537932.0],["1992-10-30",2.1141,2.1519,2.0386,2.0764,825552.0],["1992-11-02",2.0386,2.1519,2.0386,2.1519,1176412.0],["1992-11-03",2.1141,2.1519,2.0764,2.1519,730561.0],["1992-11-04",2.1141,2.1519,2.0386,2.0764,524702.0],["1992-11-05",2.0764,2.1141,2.0386,2.0764,283122.0],["1992-11-06",2.0764,2.1141,2.0764,2.1141,239198.0],["1992-11-09",2.0386,2.1141,2.0386,2.1141,648270.0],["1992-11-10",2.0764,2.2274,2.0764,2.1896,1873633.0],["1992-11-11",2.1896,2.3406,2.1519,2.3029,1717783.0],["1992-11-12",2.3029,2.3406,2.3029,2.3406,610961.0],["1992-11-13",2.3029,2.3406,2.2651,2.3029,632129.0],["1992-11-16",2.3029,2.3784,2.2651,2.3029,703571.0],["1992-11-17",2.3406,2.4161,2.3029,2.3784,1013683.0],["1992-11-18",2.3784,2.3784,2.3406,2.3784,311434.0],["1992-11-19",2.3784,2.3784,2.1896,2.2651,1511660.0],["1992-11-20",2.2651,2.2651,2.1519,2.1896,1346285.0],["1992-11-23",2.1896,2.3029,2.1896,2.2651,925835.0],["1992-11-24",2.2274,2.3029,2.2274,2.2651,597467.0],["1992-11-25",2.2651,2.3029,2.2274,2.2651,332602.0],["1992-11-27",2.2651,2.3029,2.2274,2.3029,112190.0],["1992-11-30",2.3029,2.3029,2.1896,2.1896,722623.0],["1992-12-01",2.1896,2.2651,2.1896,2.2651,586354.0],["1992-12-02",2.2274,2.2651,2.2274,2.2651,301379.0],["1992-12-03",2.2274,2.3029,2.1896,2.3029,1254204.0],["1992-12-04",2.3029,2.3784,2.2651,2.3784,1044641.0],["1992-12-07",2.3406,2.3784,2.3029,2.3406,483424.0],["1992-12-08",2.3784,2.3784,2.3029,2.3406,751993.0],["1992-12-09",2.3406,2.3406,2.2651,2.3406,297675.0],["1992-12-10",2.3406,2.3406,2.2651,2.3029,97637.0],["1992-12-11",2.2651,2.3406,2.2651,2.3406,393989.0],["1992-12-14",2.3406,2.3784,2.3029,2.3029,294764.0],["1992-12-15",2.3029,2.3406,2.1896,2.2274,582120.0],["1992-12-16",2.1896,2.2274,2.1519,2.1896,709922.0],["1992-12-17",2.1896,2.1896,2.0764,2.1896,697486.0],["1992-12-18",2.1896,2.2274,2.1141,2.2274,945945.0],["1992-12-21",2.1896,2.3029,2.1896,2.3029,487658.0],["1992-12-22",2.3406,2.3784,2.3406,2.3784,441353.0],["1992-12-23",2.3406,2.3784,2.3406,2.3406,532375.0],["1992-12-24",2.3784,2.5294,2.3406,2.5294,1207370.0],["1992-12-28",2.4916,2.5672,2.4539,2.5672,771838.0],["1992-12-29",2.5672,2.6427,2.5672,2.5672,959175.0],["1992-12-30",2.6049,2.6049,2.5294,2.5294,398223.0],["1992-12-31",2.6049,2.6049,2.5672,2.6049,407484.0],["1993-01-04",2.5672,2.5672,2.4916,2.5672,233377.0],["1993-01-05",2.5672,2.6049,2.5294,2.5672,512001.0],["1993-01-06",2.5672,2.6049,2.4916,2.6049,978491.0],["1993-01-07",2.6049,2.7559,2.6049,2.6427,1313210.0],["1993-01-08",2.6427,2.7937,2.6427,2.7182,989339.0],["1993-01-11",2.7559,2.9069,2.7182,2.8692,930598.0],["1993-01-12",2.8314,2.8314,2.4539,2.4916,3421807.0],["1993-01-13",2.4916,2.4916,2.1141,2.3406,4597954.0],["1993-01-14",2.3406,2.4161,2.3406,2.4161,863919.0],["1993-01-15",2.4161,2.4161,2.2651,2.3406,651710.0],["1993-01-18",2.3406,2.4916,2.2651,2.4539,2246983.0],["1993-01-19",2.4916,2.5294,2.3406,2.4161,1164240.0],["1993-01-20",2.4539,2.5294,2.4539,2.4916,807559.0],["1993-01-21",2.4539,2.5294,2.4539,2.5294,316197.0],["1993-01-22",2.5294,2.5672,2.4916,2.5294,361444.0],["1993-01-25",2.5672,2.5672,2.4916,2.4916,375203.0],["1993-01-26",2.4916,2.5294,2.4539,2.4916,614930.0],["1993-01-27",2.5294,2.5294,2.4161,2.4539,758344.0],["1993-01-28",2.4916,2.6427,2.4916,2.6049,8166614.0],["1993-01-29",2.6427,2.7559,2.6427,2.7182,2053561.0],["1993-02-01",2.7182,2.7559,2.6804,2.7182,1150481.0],["1993-02-02",2.7182,2.8692,2.7182,2.7937,1520656.0],["1993-02-03",2.7937,2.8314,2.7937,2.8314,808353.0],["1993-02-04",2.8314,2.8314,2.7559,2.7559,1459004.0],["1993-02-05",2.7559,2.7937,2.5672,2.6427,1293365.0],["1993-02-08",2.6427,2.7182,2.6427,2.6804,505651.0],["1993-02-09",2.6427,2.6427,2.5672,2.6427,304025.0],["1993-02-10",2.6427,2.6804,2.6049,2.6427,275184.0],["1993-02-11",2.6427,2.7559,2.6427,2.7559,1229067.0],["1993-02-12",2.7559,2.9069,2.7559,2.7559,3200866.0],["1993-02-16",2.7559,2.7559,2.5672,2.5672,1225627.0],["1993-02-17",2.5672,2.7182,2.5672,2.6804,840899.0],["1993-02-18",2.7559,2.8314,2.7182,2.7937,1263730.0],["1993-02-19",2.7937,2.8692,2.7559,2.8692,1052314.0],["1993-02-22",2.9069,2.9069,2.8314,2.8692,919750.0],["1993-02-23",2.8314,2.8314,2.7182,2.7559,291589.0],["1993-02-24",2.7182,2.7182,2.5294,2.6804,2548627.0],["1993-02-25",2.6427,2.6804,2.6049,2.6427,937478.0],["1993-02-26",2.4916,2.5294,2.4161,2.4539,1598449.0],["1993-03-01",2.4916,2.5294,2.4539,2.4539,964732.0],["1993-03-02",2.4916,2.5672,2.4539,2.5294,527083.0],["1993-03-03",2.5294,2.6427,2.5294,2.5672,344509.0],["1993-03-04",2.5294,2.6049,2.5294,2.5672,552220.0],["1993-03-05",2.5672,2.6049,2.5294,2.6049,228879.0],["1993-03-08",2.5294,2.5672,2.4916,2.5672,532904.0],["1993-03-09",2.5294,2.6804,2.5294,2.6427,588206.0],["1993-03-10",2.6427,2.6804,2.5672,2.6804,825287.0],["1993-03-11",2.6804,2.6804,2.6049,2.6427,745643.0],["1993-03-12",2.5672,2.5672,2.4161,2.4539,663617.0],["1993-03-15",2.4539,2.5294,2.4539,2.4539,511207.0],["1993-03-16",2.4916,2.4916,2.4539,2.4539,316197.0],["1993-03-17",2.4161,2.4161,1.8499,2.0009,8284626.0],["1993-03-18",1.8121,1.8499,1.6611,1.7744,7199766.0],["1993-03-19",1.7744,1.8121,1.5856,1.6989,3657566.0],["1993-03-22",1.6611,1.6989,1.6233,1.6989,853070.0],["1993-03-23",1.6611,1.6989,1.5478,1.6233,1283839.0],["1993-03-24",1.5856,1.6611,1.5856,1.5856,1098090.0],["1993-03-25",1.6233,1.6611,1.5856,1.6233,740086.0],["1993-03-26",1.6233,1.6989,1.6233,1.6233,646153.0],["1993-03-29",1.6611,1.7744,1.6233,1.7744,1348402.0],["1993-03-30",1.8121,1.8499,1.7744,1.8121,1206311.0],["1993-03-31",1.8121,1.8121,1.6611,1.6989,1497371.0],["1993-04-01",1.6988,1.6988,1.5478,1.5856,1268228.0],["1993-04-02",1.5478,1.5478,1.4346,1.5478,1692911.0],["1993-04-05",1.5478,1.5478,1.5101,1.5478,563333.0],["1993-04-06",1.5478,1.5856,1.5101,1.5478,456964.0],["1993-04-07",1.5101,1.5478,1.4723,1.4723,534227.0],["1993-04-08",1.4723,1.5101,1.3968,1.4723,431563.0],["1993-04-12",1.3968,1.4723,1.3968,1.3968,544018.0],["1993-04-13",1.3968,1.4346,1.3591,1.4346,642449.0],["1993-04-14",1.4346,1.5101,1.3968,1.4723,305348.0],["1993-04-15",1.5101,1.5478,1.4723,1.5478,452201.0],["1993-04-16",1.5478,1.5478,1.4723,1.5101,272803.0],["1993-04-19",1.5101,1.5101,1.4346,1.4346,368059.0],["1993-04-20",1.4723,1.4723,1.4346,1.4723,434473.0],["1993-04-21",1.4723,1.5101,1.4346,1.5101,327839.0],["1993-04-22",1.4346,1.5478,1.4346,1.5478,1108409.0],["1993-04-23",1.5101,1.5101,1.4346,1.4723,390814.0],["1993-04-26",1.4723,1.4723,1.4346,1.4346,504328.0],["1993-04-27",1.4346,1.4723,1.4346,1.4346,196862.0],["1993-04-28",1.4723,1.4723,1.3968,1.4346,437913.0],["1993-04-29",1.4346,1.4723,1.3968,1.4723,261689.0],["1993-04-30",1.4723,1.5101,1.4346,1.4723,298733.0],["1993-05-03",1.4346,1.5101,1.4346,1.5101,607257.0],["1993-05-04",1.5101,1.5856,1.4723,1.5856,442676.0],["1993-05-05",1.5478,1.6233,1.5101,1.6233,474428.0],["1993-05-06",1.6233,1.6611,1.5856,1.5856,572594.0],["1993-05-07",1.6233,1.6233,1.5478,1.5478,191041.0],["1993-05-10",1.5478,1.6233,1.5478,1.6233,494273.0],["1993-05-11",1.6233,1.6233,1.5856,1.5856,360914.0],["1993-05-12",1.5856,1.6233,1.5478,1.5478,243167.0],["1993-05-13",1.5478,1.5856,1.5478,1.5478,401134.0],["1993-05-14",1.5856,1.5856,1.5478,1.5478,187866.0],["1993-05-17",1.5478,1.5856,1.5101,1.5101,342392.0],["1993-05-18",1.5101,1.5478,1.4723,1.5101,327046.0],["1993-05-19",1.5101,1.6233,1.5101,1.5856,791154.0],["1993-05-20",1.6233,1.6233,1.5478,1.5856,495860.0],["1993-05-21",1.5478,1.5856,1.5101,1.5856,264865.0],["1993-05-24",1.5101,1.5478,1.5101,1.5101,525231.0],["1993-05-25",1.5478,1.5478,1.4723,1.5478,577357.0],["1993-05-26",1.5101,1.5478,1.4723,1.4723,287620.0],["1993-05-27",1.5101,1.5478,1.4723,1.5101,669173.0],["1993-05-28",1.5101,1.5478,1.5101,1.5478,191570.0],["1993-06-01",1.5101,1.5478,1.5101,1.5478,224116.0],["1993-06-02",1.5101,1.5478,1.4723,1.5101,220676.0],["1993-06-03",1.5101,1.5101,1.4346,1.4723,337100.0],["1993-06-04",1.4723,1.5101,1.4346,1.4346,250841.0],["1993-06-07",1.4346,1.4723,1.4346,1.4346,113778.0],["1993-06-08",1.3968,1.3968,1.2836,1.3591,1938989.0],["1993-06-09",1.3591,1.3968,1.3591,1.3591,298469.0],["1993-06-10",1.3591,1.3968,1.3591,1.3968,281799.0],["1993-06-11",1.3591,1.3968,1.3591,1.3968,309317.0],["1993-06-14",1.3968,1.3968,1.3591,1.3591,772897.0],["1993-06-15",1.3213,1.3591,1.2836,1.3213,736646.0],["1993-06-16",1.2836,1.3213,1.2458,1.2836,1654279.0],["1993-06-17",1.2836,1.3213,1.2836,1.2836,550368.0],["1993-06-18",1.2836,1.3213,1.2081,1.2081,916310.0],["1993-06-21",1.2081,1.2458,1.1703,1.2081,1260025.0],["1993-06-22",1.2081,1.2836,1.1703,1.1703,1113437.0],["1993-06-23",1.1703,1.2081,1.1703,1.2081,195275.0],["1993-06-24",1.1703,1.2081,1.1326,1.1326,731619.0],["1993-06-25",1.1326,1.1703,1.0948,1.1703,859421.0],["1993-06-28",1.1703,1.1703,1.0948,1.1326,1006009.0],["1993-06-29",1.1326,1.2081,1.1326,1.1703,184162.0],["1993-06-30",1.1703,1.2458,1.1703,1.2458,353770.0],["1993-07-01",1.2458,1.2458,1.1703,1.1703,349801.0],["1993-07-02",1.2081,1.2081,1.1703,1.1703,383141.0],["1993-07-06",1.1703,1.2081,1.1326,1.1703,828992.0],["1993-07-07",1.1703,1.1703,1.0948,1.1703,571536.0],["1993-07-08",1.1326,1.1703,1.1326,1.1703,382876.0],["1993-07-09",1.1703,1.2081,1.1326,1.2081,342392.0],["1993-07-12",1.1703,1.2081,1.1703,1.2081,343186.0],["1993-07-13",1.1703,1.2081,1.1703,1.1703,234171.0],["1993-07-14",1.1703,1.2081,1.1703,1.2081,148441.0],["1993-07-15",1.1703,1.2081,1.1703,1.2081,165110.0],["1993-07-16",1.1703,1.2081,1.1326,1.1326,310905.0],["1993-07-19",1.1326,1.1703,1.1326,1.1326,187072.0],["1993-07-20",1.1326,1.1703,1.0948,1.1703,874768.0],["1993-07-21",1.1326,1.1703,1.1326,1.1703,204536.0],["1993-07-22",1.1703,1.1703,1.1326,1.1703,280741.0],["1993-07-23",1.1703,1.2081,1.1326,1.1703,178076.0],["1993-07-26",1.1326,1.2081,1.1326,1.1703,241580.0],["1993-07-27",1.1326,1.1703,1.1326,1.1703,220941.0],["1993-07-28",1.1703,1.3213,1.1326,1.3213,2087694.0],["1993-07-29",1.3213,1.3591,1.2836,1.2836,676053.0],["1993-07-30",1.2836,1.2836,1.2458,1.2836,528671.0],["1993-08-02",1.2458,1.2836,1.2458,1.2836,167492.0],["1993-08-03",1.2836,1.3213,1.2458,1.3213,599054.0],["1993-08-04",1.3213,1.3591,1.2836,1.3213,556454.0],["1993-08-05",1.3213,1.3591,1.3213,1.3591,341599.0],["1993-08-06",1.3591,1.5101,1.3591,1.5101,977697.0],["1993-08-09",1.5101,1.7366,1.4723,1.7366,2812698.0],["1993-08-10",1.8121,1.8499,1.6611,1.6989,2937060.0],["1993-08-11",1.6611,1.7366,1.5856,1.6233,938536.0],["1993-08-12",1.6233,1.6233,1.5101,1.5478,1298128.0],["1993-08-13",1.5856,1.6233,1.5478,1.6233,568890.0],["1993-08-16",1.6988,1.7744,1.6988,1.7366,832961.0],["1993-08-17",1.7366,1.8121,1.6989,1.7744,927952.0],["1993-08-18",1.8121,1.8876,1.7744,1.8499,2119181.0],["1993-08-19",1.8499,1.8876,1.8121,1.8121,974257.0],["1993-08-20",1.8121,1.8121,1.6988,1.7366,785597.0],["1993-08-23",1.7366,1.7744,1.5856,1.7366,589264.0],["1993-08-24",1.6988,1.7366,1.6611,1.6611,232583.0],["1993-08-25",1.7366,1.8121,1.7366,1.8121,1062104.0],["1993-08-26",1.8121,1.8121,1.6988,1.7366,249253.0],["1993-08-27",1.6988,1.7366,1.6988,1.7366,119335.0],["1993-08-30",1.7744,1.7744,1.7366,1.7744,338423.0],["1993-08-31",1.7744,1.7744,1.6611,1.6989,577622.0],["1993-09-01",1.6988,1.7366,1.6611,1.6611,400340.0],["1993-09-02",1.6988,1.6988,1.5856,1.5856,629483.0],["1993-09-03",1.5856,1.6611,1.5478,1.5856,440559.0],["1993-09-07",1.5856,1.5856,1.5478,1.5478,255868.0],["1993-09-08",1.5478,1.5478,1.4346,1.5101,825287.0],["1993-09-09",1.5101,1.5478,1.4723,1.5101,569155.0],["1993-09-10",1.5101,1.5101,1.4346,1.4723,218824.0],["1993-09-13",1.5101,1.5101,1.3968,1.3968,254545.0],["1993-09-14",1.4346,1.4723,1.4346,1.4723,361444.0],["1993-09-15",1.4346,1.4723,1.3968,1.3968,150822.0],["1993-09-16",1.4346,1.4346,1.3968,1.3968,128860.0],["1993-09-17",1.4346,1.4723,1.4346,1.4346,158495.0],["1993-09-20",1.4723,1.5478,1.4723,1.4723,1107086.0],["1993-09-21",1.5101,1.5101,1.3968,1.4723,593233.0],["1993-09-22",1.4723,1.4723,1.3968,1.4723,329692.0],["1993-09-23",1.4723,1.5101,1.4723,1.5101,418862.0],["1993-09-24",1.5101,1.5101,1.4723,1.5101,147118.0],["1993-09-27",1.5101,1.5101,1.4723,1.5101,130183.0],["1993-09-28",1.5478,1.5478,1.4723,1.4723,467548.0],["1993-09-29",1.5101,1.5101,1.4723,1.4723,169079.0],["1993-09-30",1.4723,1.5101,1.4346,1.5101,463050.0],["1993-10-01",1.5101,1.5856,1.4723,1.5856,383405.0],["1993-10-04",1.5856,1.5856,1.5101,1.5101,152410.0],["1993-10-05",1.4723,1.5101,1.4723,1.5101,160612.0],["1993-10-06",1.5101,1.5478,1.4723,1.4723,312493.0],["1993-10-07",1.5101,1.5478,1.4723,1.5478,1004951.0],["1993-10-08",1.5478,1.5478,1.4723,1.5478,1903797.0],["1993-10-11",1.5478,1.5478,1.5101,1.5101,637421.0],["1993-10-12",1.5101,1.7366,1.5101,1.6989,1622527.0],["1993-10-13",1.7744,2.0009,1.5856,1.8876,5574328.0],["1993-10-14",1.9254,2.0386,1.8876,2.0009,2683309.0],["1993-10-15",2.0009,2.0386,1.9254,2.0009,1062369.0],["1993-10-18",1.9631,2.0386,1.9254,2.0009,1384652.0],["1993-10-19",2.0009,2.0386,1.8876,1.9254,1485464.0],["1993-10-20",1.9254,1.9631,1.9254,1.9631,546399.0],["1993-10-21",1.9254,2.0764,1.8876,2.0386,1079039.0],["1993-10-22",2.0764,2.3784,2.0764,2.3029,6068336.0],["1993-10-25",2.3406,2.4539,2.3029,2.4161,2114948.0],["1993-10-26",2.4539,2.4539,2.2651,2.3029,1236211.0],["1993-10-27",2.3029,2.3784,2.2651,2.3784,683991.0],["1993-10-28",2.3784,2.4161,2.3029,2.3406,1399999.0],["1993-10-29",2.3029,2.3784,2.3029,2.3784,375997.0],["1993-11-01",2.3784,2.4161,2.3029,2.3406,2657378.0],["1993-11-02",2.3406,2.3784,2.3029,2.3406,710716.0],["1993-11-03",2.3406,2.4161,2.3029,2.3784,1024002.0],["1993-11-04",2.3406,2.3784,2.3406,2.3406,711774.0],["1993-11-05",2.2651,2.3406,2.2274,2.3406,758079.0],["1993-11-08",2.3406,2.5294,2.3406,2.4916,1570401.0],["1993-11-09",2.5294,2.6804,2.5294,2.6427,2443846.0],["1993-11-10",2.6427,2.7182,2.6427,2.6427,1110791.0],["1993-11-11",2.6804,2.8314,2.6804,2.8314,2479037.0],["1993-11-12",2.8692,3.0957,2.8692,3.0579,3878242.0],["1993-11-15",3.0579,3.0579,2.8692,2.8692,1500547.0],["1993-11-16",2.9069,2.9069,2.6804,2.8314,1560346.0],["1993-11-17",2.8692,2.9069,2.8314,2.8692,1719106.0],["1993-11-18",2.8692,2.9069,2.8692,2.9069,378378.0],["1993-11-19",2.8692,2.9824,2.8692,2.9824,1761707.0],["1993-11-22",2.9447,2.9447,2.7559,2.7937,487393.0],["1993-11-23",2.8314,2.8692,2.6804,2.7937,425741.0],["1993-11-24",2.7937,2.8314,2.7559,2.8314,177547.0],["1993-11-26",2.8314,2.9069,2.8314,2.8692,161406.0],["1993-11-29",2.9069,3.0957,2.9069,3.0957,1755356.0],["1993-11-30",3.0957,3.0957,2.9447,2.9824,2264182.0],["1993-12-01",3.0202,3.0957,2.9824,3.0202,1138045.0],["1993-12-02",3.0202,3.1334,2.9824,3.0202,1127990.0],["1993-12-03",3.0202,3.0202,2.9447,2.9447,193687.0],["1993-12-06",2.9447,2.9447,2.7937,2.8314,712303.0],["1993-12-07",2.8692,2.9447,2.8692,2.9069,207446.0],["1993-12-08",2.9069,2.9069,2.8314,2.8692,333661.0],["1993-12-09",2.8692,2.9824,2.8692,2.8692,435532.0],["1993-12-10",2.8692,2.9069,2.8314,2.9069,741674.0],["1993-12-13",2.8692,3.0957,2.8692,3.0957,1039084.0],["1993-12-14",3.0579,3.1712,2.9447,2.9447,721829.0],["1993-12-15",2.9824,3.0202,2.9069,2.9447,761254.0],["1993-12-16",3.0202,3.0579,2.9447,2.9824,1570401.0],["1993-12-17",2.9824,3.0202,2.9069,2.9824,836930.0],["1993-12-20",2.9447,3.0202,2.9447,3.0202,859156.0],["1993-12-21",2.9824,3.0202,2.9447,2.9824,207182.0],["1993-12-22",2.9447,2.9824,2.9447,2.9824,195804.0],["1993-12-23",2.9447,3.0202,2.6804,2.8692,1736570.0],["1993-12-27",2.8314,2.8692,2.7559,2.7559,824494.0],["1993-12-28",2.7182,2.7559,2.6049,2.6804,791154.0],["1993-12-29",2.7182,2.7937,2.6804,2.7559,509620.0],["1993-12-30",2.7559,2.7559,2.7182,2.7182,273332.0],["1993-12-31",2.7559,2.7559,2.7182,2.7559,194481.0],["1994-01-03",2.7559,2.7937,2.6049,2.6427,1227215.0],["1994-01-04",2.6427,2.7182,2.6427,2.6804,1188848.0],["1994-01-05",2.7182,2.9824,2.6804,2.9447,1944016.0],["1994-01-06",3.0202,3.0579,2.9069,3.0202,2163899.0],["1994-01-07",3.0579,3.511,3.0202,3.511,4960456.0],["1994-01-10",3.4355,3.662,3.3977,3.5487,2484065.0],["1994-01-11",3.3977,3.5865,3.3977,3.5865,1289660.0],["1994-01-12",3.6242,3.6997,3.5865,3.662,2576675.0],["1994-01-13",3.662,3.964,3.511,3.8507,1184879.0],["1994-01-14",3.8507,3.8885,3.6997,3.8507,6577691.0],["1994-01-17",3.8507,3.8885,3.813,3.8885,1360044.0],["1994-01-18",3.8885,3.9262,3.8507,3.8885,2046946.0],["1994-01-19",3.8885,3.8885,3.6997,3.7375,2352559.0],["1994-01-20",3.7752,3.8885,3.7375,3.7375,1030352.0],["1994-01-21",3.7375,3.7752,3.511,3.6242,1119523.0],["1994-01-24",3.5865,3.6242,3.511,3.5487,683726.0],["1994-01-25",3.4355,3.511,3.2467,3.3222,1245208.0],["1994-01-26",3.3222,3.3599,3.2467,3.2844,809411.0],["1994-01-27",3.2844,3.5487,3.2844,3.511,1190435.0],["1994-01-28",3.511,3.5865,3.4355,3.511,497183.0],["1994-01-31",3.6242,3.813,3.5487,3.6242,1734982.0],["1994-02-01",3.6242,3.6997,3.5865,3.6997,7469129.0],["1994-02-02",3.6997,3.6997,3.6242,3.662,1363748.0],["1994-02-03",3.662,3.7752,3.662,3.7375,1775731.0],["1994-02-04",3.7752,3.813,3.4355,3.4732,2309693.0],["1994-02-07",3.4355,3.662,3.4355,3.6242,1523567.0],["1994-02-08",3.6997,3.6997,3.511,3.6997,1367982.0],["1994-02-09",3.662,3.7752,3.662,3.7752,1024002.0],["1994-02-10",3.7752,3.813,3.6997,3.6997,941447.0],["1994-02-11",3.6997,3.7375,3.662,3.7375,1020562.0],["1994-02-14",3.7375,3.7752,3.6242,3.7375,961821.0],["1994-02-15",3.7752,3.8885,3.7375,3.8507,2094838.0],["1994-02-16",3.9262,4.0772,3.8885,4.0395,2230049.0],["1994-02-17",4.0017,4.115,3.813,3.8507,1722546.0],["1994-02-18",3.8885,4.0017,3.6997,3.964,1027706.0],["1994-02-22",3.964,4.1527,3.8885,4.1527,1722281.0],["1994-02-23",4.1905,4.417,4.1905,4.3038,3185519.0],["1994-02-24",4.3415,4.4548,4.2282,4.266,3322582.0],["1994-02-25",4.3415,4.4548,4.3415,4.4548,2678810.0],["1994-02-28",4.4548,4.6058,4.4548,4.568,2052238.0],["1994-03-01",4.5303,4.7568,4.4548,4.7568,2285615.0],["1994-03-02",4.6058,5.4363,4.5303,5.4363,8984758.0],["1994-03-03",5.5118,5.7761,5.4363,5.5118,10140530.0],["1994-03-04",5.2853,5.4363,5.1343,5.3231,3537173.0],["1994-03-07",5.3608,5.5118,5.3231,5.3231,1129842.0],["1994-03-08",5.3231,5.3608,5.0966,5.1721,2398334.0],["1994-03-09",5.3608,5.4741,5.3231,5.3986,1636816.0],["1994-03-10",5.5118,5.5118,5.2476,5.4363,1861726.0],["1994-03-11",5.3608,5.4741,5.2476,5.3608,1442599.0],["1994-03-14",5.3986,5.6251,5.3986,5.5873,1734718.0],["1994-03-15",5.5873,5.9649,5.5873,5.9649,3612319.0],["1994-03-16",5.9271,6.1536,5.8893,6.0404,2529047.0],["1994-03-17",6.0404,6.1159,5.9649,6.0404,1548968.0],["1994-03-18",6.0026,6.0404,5.8893,6.0404,1102059.0],["1994-03-21",6.0026,6.0781,5.9271,5.9649,1151275.0],["1994-03-22",6.0404,6.1536,6.0026,6.0404,3036814.0],["1994-03-23",6.0404,6.0781,5.9649,6.0781,1359250.0],["1994-03-24",5.9649,6.0026,5.7383,5.7761,2478773.0],["1994-03-25",5.6628,5.7006,5.3231,5.3231,3369681.0],["1994-03-28",5.3608,5.5118,5.0588,5.5118,3111167.0],["1994-03-29",5.4363,5.4363,5.0966,5.1721,2299639.0],["1994-03-30",4.9833,5.2098,4.6813,5.0966,3346661.0],["1994-03-31",5.0966,5.1343,4.8323,5.0966,1327234.0],["1994-04-04",4.6813,4.9833,4.6435,4.87,2295934.0],["1994-04-05",5.2098,5.5118,5.1721,5.5118,3281040.0],["1994-04-06",5.5873,5.5873,5.3608,5.5118,2938912.0],["1994-04-07",5.5496,5.8893,5.4363,5.8893,2840481.0],["1994-04-08",5.5873,5.5873,5.2098,5.2853,4351876.0],["1994-04-11",5.2853,5.2853,5.021,5.0588,2001964.0],["1994-04-12",4.9833,4.9833,4.6813,4.9078,3322053.0],["1994-04-13",4.9455,5.0588,4.3038,4.6058,5904814.0],["1994-04-14",4.4548,4.719,4.3793,4.5303,2664522.0],["1994-04-15",4.5303,4.5303,4.3038,4.4925,1741333.0],["1994-04-18",4.568,4.568,4.3415,4.417,918956.0],["1994-04-19",4.4548,4.5303,4.115,4.266,1234359.0],["1994-04-20",4.2282,4.3038,3.7752,3.9262,3817913.0],["1994-04-21",4.0772,4.6058,4.0395,4.4548,4190999.0],["1994-04-22",4.5303,4.719,4.4548,4.568,1831561.0],["1994-04-25",4.719,4.87,4.6435,4.7568,2283763.0],["1994-04-26",4.9833,4.9833,4.6813,4.7568,3042635.0],["1994-04-28",4.8323,4.8323,4.6435,4.6813,1588394.0],["1994-04-29",4.6435,4.7568,4.568,4.7568,932186.0],["1994-05-02",4.7568,5.1721,4.719,5.1343,2823811.0],["1994-05-03",5.1343,5.2098,4.9455,5.021,1459798.0],["1994-05-04",5.0588,5.0588,4.7945,4.9078,976639.0],["1994-05-05",4.9833,5.0588,4.87,4.9078,1164240.0],["1994-05-06",4.87,4.9078,4.7568,4.87,1291777.0],["1994-05-09",4.8323,4.87,4.6813,4.7568,908107.0],["1994-05-10",4.7568,4.7945,4.3793,4.417,2572177.0],["1994-05-11",3.9262,4.0017,3.6997,3.964,8224826.0],["1994-05-12",3.964,4.0772,3.8507,3.8885,2546775.0],["1994-05-13",3.9262,4.0395,3.8507,3.9262,1611414.0],["1994-05-16",3.964,3.964,3.813,3.813,879266.0],["1994-05-17",3.7752,3.8885,3.4732,3.8507,3569189.0],["1994-05-18",3.8507,4.1527,3.813,4.0772,1545529.0],["1994-05-19",4.1527,4.3038,4.0772,4.1905,1728367.0],["1994-05-20",4.1527,4.1527,3.964,4.0772,1453183.0],["1994-05-23",4.1527,4.2282,4.115,4.1527,865771.0],["1994-05-24",4.2282,4.266,4.1527,4.1527,668644.0],["1994-05-25",4.1527,4.3038,4.115,4.2283,1417727.0],["1994-05-26",4.2283,4.3038,4.1905,4.2283,1018710.0],["1994-05-27",4.266,4.266,4.0772,4.1527,863390.0],["1994-05-31",4.1905,4.3038,4.1527,4.2283,498242.0],["1994-06-01",4.2282,4.4548,4.1905,4.4548,1265053.0],["1994-06-02",4.6058,4.6058,4.417,4.4548,1917027.0],["1994-06-03",4.4925,4.6435,4.417,4.417,3563633.0],["1994-06-06",4.4548,4.4925,4.3038,4.3793,1070307.0],["1994-06-07",4.3793,4.3793,4.0772,4.1527,1549233.0],["1994-06-08",4.2282,4.266,3.964,4.0395,2579850.0],["1994-06-09",4.0395,4.0772,3.964,4.0017,1182497.0],["1994-06-10",4.0395,4.2094,4.0395,4.1527,1105499.0],["1994-06-13",4.1527,4.1527,4.115,4.1527,445851.0],["1994-06-14",4.1905,4.1905,4.115,4.1905,2385369.0],["1994-06-15",4.1905,4.1905,4.0017,4.0017,1031411.0],["1994-06-16",3.964,4.115,3.9262,4.0395,963673.0],["1994-06-17",4.0395,4.0395,3.7752,3.8507,2131618.0],["1994-06-20",3.8507,3.8507,3.6997,3.7375,1879983.0],["1994-06-21",3.7375,3.7752,3.6242,3.6997,2150933.0],["1994-06-22",3.7375,3.8885,3.7375,3.8507,1866753.0],["1994-06-23",3.7752,3.7752,3.511,3.5865,4638173.0],["1994-06-24",3.5865,3.7375,3.5487,3.5865,1823623.0],["1994-06-27",3.5865,4.0017,3.5487,3.964,2447021.0],["1994-06-28",4.0395,4.115,3.8507,3.964,1369040.0],["1994-06-29",4.0017,4.0395,3.9262,3.964,675524.0],["1994-06-30",3.9262,3.964,3.813,3.8507,1163975.0],["1994-07-01",3.8885,3.964,3.8507,3.9262,558571.0],["1994-07-05",3.9262,3.964,3.8885,3.9262,622604.0],["1994-07-06",3.9262,3.9262,3.8507,3.8885,215120.0],["1994-07-07",3.9262,4.1905,3.8885,4.1905,1159742.0],["1994-07-08",4.1527,4.3038,4.115,4.2283,1685767.0],["1994-07-11",4.2282,4.3415,4.2282,4.3038,1369570.0],["1994-07-12",4.3038,4.4548,4.266,4.4548,845397.0],["1994-07-13",4.417,4.6058,4.417,4.4925,1719635.0],["1994-07-14",4.6058,4.7568,4.5303,4.5303,2451519.0],["1994-07-15",4.4925,4.5303,4.3793,4.4548,1741862.0],["1994-07-18",4.417,4.6813,4.417,4.6435,1407407.0],["1994-07-19",4.7568,4.7945,4.3415,4.3793,1962803.0],["1994-07-20",4.4925,4.6058,4.115,4.2283,3180492.0],["1994-07-21",4.1905,4.2283,4.0395,4.2283,1747948.0],["1994-07-22",4.3793,4.3793,4.1905,4.266,2665845.0],["1994-07-25",4.266,4.3038,4.115,4.2283,1070042.0],["1994-07-26",4.1527,4.1905,4.115,4.1527,645624.0],["1994-07-27",4.1527,4.1905,4.0395,4.115,1313739.0],["1994-07-28",4.115,4.266,4.0395,4.1905,830315.0],["1994-07-29",4.2283,4.6435,4.2283,4.6058,4803019.0],["1994-08-01",4.6058,4.8323,4.568,4.7568,3648305.0],["1994-08-02",4.7945,4.87,4.719,4.7945,2358380.0],["1994-08-03",4.7945,4.7945,4.568,4.6058,1521450.0],["1994-08-04",4.6058,4.6435,4.568,4.568,193687.0],["1994-08-05",4.5303,4.6813,4.4925,4.6058,891967.0],["1994-08-08",4.6058,4.7568,4.6058,4.7568,654620.0],["1994-08-09",4.719,4.87,4.719,4.719,809147.0],["1994-08-10",4.719,4.9078,4.719,4.8323,1489433.0],["1994-08-11",4.8323,4.9455,4.719,4.7568,980343.0],["1994-08-12",4.7945,4.7945,4.719,4.7568,315668.0],["1994-08-15",4.7945,4.7945,4.719,4.719,417274.0],["1994-08-16",4.7568,4.7945,4.6058,4.7945,837459.0],["1994-08-17",4.7945,4.9078,4.7568,4.7945,1121110.0],["1994-08-18",4.7568,4.7945,4.6813,4.7568,563863.0],["1994-08-19",4.7568,4.8323,4.719,4.7568,1150745.0],["1994-08-22",4.719,4.7568,4.6435,4.6813,378113.0],["1994-08-23",4.5303,4.568,4.3793,4.5303,1863049.0],["1994-08-24",4.4548,4.5303,4.417,4.4548,1044112.0],["1994-08-25",4.4548,4.6435,4.4548,4.6058,621545.0],["1994-08-26",4.6435,4.719,4.6058,4.6435,785333.0],["1994-08-29",4.6435,4.719,4.6058,4.6058,459346.0],["1994-08-30",4.6058,4.6435,4.5303,4.6435,456700.0],["1994-08-31",4.6058,4.6058,4.4925,4.5303,434209.0],["1994-09-01",4.417,4.4548,4.3415,4.417,2095367.0],["1994-09-02",4.417,4.4925,4.3793,4.3793,1340199.0],["1994-09-06",4.3793,4.4548,4.3415,4.4548,569684.0],["1994-09-07",4.417,4.6813,4.417,4.6435,1870193.0],["1994-09-08",4.6058,4.6813,4.5303,4.568,529729.0],["1994-09-09",4.4925,4.4925,4.417,4.417,332338.0],["1994-09-12",4.417,4.568,4.417,4.4925,399811.0],["1994-09-13",4.5303,4.568,4.5303,4.568,449291.0],["1994-09-14",4.568,4.8323,4.5303,4.8323,2221582.0],["1994-09-15",4.8323,4.9833,4.8323,4.87,1972328.0],["1994-09-16",4.8323,4.87,4.7945,4.7945,906520.0],["1994-09-19",4.7945,4.9455,4.6435,4.6435,1040672.0],["1994-09-20",4.568,4.6058,4.5303,4.5303,550368.0],["1994-09-21",4.5303,4.568,4.3793,4.568,870534.0],["1994-09-22",4.568,4.568,4.4925,4.4925,275713.0],["1994-09-23",4.4925,4.5303,4.4548,4.4925,335248.0],["1994-09-26",4.4925,4.568,4.4925,4.4925,336836.0],["1994-09-27",4.4925,4.5303,4.4925,4.4925,263012.0],["1994-09-28",4.5303,4.6058,4.5303,4.5303,704894.0],["1994-09-29",4.5303,4.5303,4.417,4.4548,1149158.0],["1994-09-30",4.4548,4.4925,4.417,4.4925,281534.0],["1994-10-03",4.4925,4.5303,4.4548,4.4925,619693.0],["1994-10-04",4.4925,4.4925,4.3793,4.3793,458552.0],["1994-10-05",4.417,4.417,4.1527,4.3038,1742920.0],["1994-10-06",4.3038,4.3038,4.2282,4.266,442147.0],["1994-10-07",4.3038,4.3793,4.266,4.3038,884293.0],["1994-10-10",4.3038,4.5303,4.3038,4.4925,1668038.0],["1994-10-11",4.6058,4.8323,4.6058,4.7568,2628801.0],["1994-10-12",4.8323,5.0588,4.8323,5.0588,2871704.0],["1994-10-13",5.1343,5.2476,4.9078,4.9455,3224680.0],["1994-10-14",4.9078,4.9078,4.8323,4.87,696163.0],["1994-10-17",4.87,4.87,4.7568,4.8323,622075.0],["1994-10-18",4.7945,4.7945,4.719,4.7568,401134.0],["1994-10-19",4.7568,4.8323,4.6435,4.7945,590323.0],["1994-10-20",4.8323,4.87,4.7945,4.8323,601171.0],["1994-10-21",4.7945,4.8323,4.7568,4.7945,387110.0],["1994-10-24",4.7568,4.8323,4.6813,4.719,496125.0],["1994-10-25",4.6435,4.7568,4.6435,4.719,402721.0],["1994-10-26",4.719,4.7568,4.6813,4.6813,486070.0],["1994-10-27",4.719,4.7945,4.6813,4.7568,456435.0],["1994-10-28",4.7568,5.0965,4.7568,5.0588,1385975.0],["1994-10-31",5.021,5.2098,5.021,5.1721,1378831.0],["1994-11-01",5.1721,5.5873,5.0966,5.4363,3832466.0],["1994-11-02",5.4741,5.6251,5.3986,5.4363,3215684.0],["1994-11-03",5.4363,5.5118,5.2853,5.2853,841693.0],["1994-11-04",5.2853,5.3231,5.2098,5.2476,664411.0],["1994-11-07",5.2853,5.2853,5.0966,5.1343,798563.0],["1994-11-08",5.1343,5.2098,5.0588,5.1721,1026383.0],["1994-11-09",5.2476,5.2853,5.1343,5.1721,1015799.0],["1994-11-10",5.2098,5.2098,5.0966,5.1343,348743.0],["1994-11-11",5.1721,5.1721,5.0588,5.0588,717066.0],["1994-11-14",5.1343,5.3608,5.0965,5.3231,951766.0],["1994-11-15",5.3608,5.4741,5.2853,5.3608,660177.0],["1994-11-16",5.3608,5.4741,5.2853,5.2853,1197844.0],["1994-11-17",5.2853,5.3231,5.2098,5.3231,621281.0],["1994-11-18",5.2853,5.3608,5.2476,5.3608,452466.0],["1994-11-21",5.3608,5.4741,5.2853,5.3231,652768.0],["1994-11-22",5.2853,5.3608,5.1721,5.1721,863390.0],["1994-11-23",5.1721,5.3231,5.0965,5.3231,1624909.0],["1994-11-25",5.3231,5.4363,5.3231,5.3986,623927.0],["1994-11-28",5.3608,5.4741,5.3231,5.4741,1443658.0],["1994-11-29",5.4741,5.5496,5.4363,5.5496,770515.0],["1994-11-30",5.5873,5.7006,5.5118,5.5873,1872574.0],["1994-12-01",5.5873,5.5873,5.4741,5.5118,1022150.0],["1994-12-02",5.5118,5.5496,5.3608,5.5118,830050.0],["1994-12-05",5.5496,5.5873,5.5118,5.5873,890644.0],["1994-12-06",5.5118,5.7383,5.4741,5.6628,766546.0],["1994-12-07",5.6251,5.6628,5.5873,5.6628,953354.0],["1994-12-08",5.7006,5.7383,5.3608,5.3608,1706405.0],["1994-12-09",5.3608,5.4363,5.2853,5.3608,1281458.0],["1994-12-12",5.3986,5.3986,5.021,5.2476,2274237.0],["1994-12-13",5.2853,5.3231,5.1721,5.2476,573124.0],["1994-12-14",5.2853,5.3608,5.2853,5.3608,613607.0],["1994-12-15",5.3231,5.3608,5.3231,5.3608,426535.0],["1994-12-16",5.3608,5.3608,5.1721,5.2098,524966.0],["1994-12-19",5.1343,5.1721,4.87,4.9833,1748212.0],["1994-12-20",4.9833,5.0588,4.9455,4.9833,746437.0],["1994-12-21",5.021,5.1343,4.9833,5.0588,714420.0],["1994-12-22",5.0588,5.1343,4.9833,5.021,518087.0],["1994-12-23",4.9833,4.9833,4.87,4.9455,779247.0],["1994-12-27",4.9833,5.2098,4.9833,5.1343,644566.0],["1994-12-28",5.1721,5.1721,4.9833,5.021,393725.0],["1994-12-29",5.021,5.1343,5.021,5.1343,687695.0],["1994-12-30",5.1343,5.1721,5.021,5.0588,461198.0],["1995-01-03",5.0588,5.2853,5.021,5.0966,911812.0],["1995-01-04",5.1343,5.2098,4.9455,5.1343,1288602.0],["1995-01-05",5.1343,5.1721,5.021,5.0966,742203.0],["1995-01-06",5.0588,5.2098,5.0588,5.1721,1113437.0],["1995-01-09",5.2098,5.5496,5.2098,5.5496,1799809.0],["1995-01-10",5.5873,5.7383,5.5873,5.5873,4159247.0],["1995-01-11",5.7006,5.8516,5.3986,5.8138,2867470.0],["1995-01-12",4.9078,5.2476,4.9078,4.9833,8985816.0],["1995-01-13",5.021,5.1343,4.8323,4.9078,2633035.0],["1995-01-16",4.9455,5.0588,4.9078,5.021,3832996.0],["1995-01-17",5.0966,5.1721,5.021,5.0966,2277941.0],["1995-01-18",5.0588,5.0966,4.9833,5.021,879795.0],["1995-01-19",4.9833,5.021,4.9078,4.9455,1103911.0],["1995-01-20",4.9455,4.9833,4.7568,4.87,2211262.0],["1995-01-23",4.8323,4.8323,4.6058,4.7568,1742391.0],["1995-01-24",4.7945,4.87,4.6813,4.719,1328821.0],["1995-01-25",4.6435,4.7568,4.5303,4.719,1504780.0],["1995-01-26",4.719,4.7945,4.6435,4.6813,788243.0],["1995-01-27",4.7568,4.8323,4.6813,4.7568,673936.0],["1995-01-30",4.7568,4.7945,4.5303,4.568,894348.0],["1995-01-31",4.568,4.6813,4.5303,4.6435,968171.0],["1995-02-01",4.6435,4.7945,4.6435,4.6813,665469.0],["1995-02-02",4.719,4.7945,4.6813,4.719,429181.0],["1995-02-03",4.719,4.7945,4.6435,4.6435,1327234.0],["1995-02-06",4.6435,4.7945,4.6435,4.7945,950708.0],["1995-02-07",4.7568,4.7945,4.6813,4.6813,509355.0],["1995-02-08",4.719,4.7945,4.6813,4.7945,689812.0],["1995-02-09",4.7568,5.021,4.6813,4.9833,1891625.0],["1995-02-10",4.9833,5.0588,4.9455,4.9833,883499.0],["1995-02-13",4.9455,4.9833,4.87,4.9078,782951.0],["1995-02-14",4.87,4.9078,4.719,4.8323,679757.0],["1995-02-15",4.8323,4.87,4.8323,4.87,1016064.0],["1995-02-16",4.87,4.87,4.6813,4.6813,1209751.0],["1995-02-17",4.6813,4.7945,4.6058,4.7568,1258438.0],["1995-02-21",4.7945,4.7945,4.568,4.6058,980872.0],["1995-02-22",4.6058,4.6813,4.5303,4.5303,2421090.0],["1995-02-23",4.5303,4.5303,4.3793,4.3793,3429216.0],["1995-02-24",4.3415,4.3415,4.0772,4.1527,4121145.0],["1995-02-27",4.0772,4.4548,4.0017,4.4548,3593003.0],["1995-02-28",4.417,4.568,4.417,4.5303,1224833.0],["1995-03-01",4.4925,4.568,4.3415,4.417,1552408.0],["1995-03-02",4.4548,4.4925,4.3793,4.3793,917104.0],["1995-03-03",4.417,4.417,4.3415,4.3793,441088.0],["1995-03-06",4.1905,4.4548,4.1905,4.4548,1101001.0],["1995-03-07",4.3793,4.417,4.3038,4.3415,1159213.0],["1995-03-08",4.3415,4.4548,4.3415,4.3793,987487.0],["1995-03-09",4.4548,4.568,4.417,4.4548,883235.0],["1995-03-10",4.4548,4.4548,4.3415,4.3415,623927.0],["1995-03-13",4.3415,4.4548,4.3415,4.417,337894.0],["1995-03-14",4.417,4.4548,4.3415,4.3793,888791.0],["1995-03-15",4.3793,4.417,4.3415,4.3793,711245.0],["1995-03-16",4.3793,4.4548,4.3415,4.3793,767605.0],["1995-03-17",4.3415,4.3793,4.115,4.1527,2683309.0],["1995-03-20",4.2282,4.2282,4.0395,4.1527,2173160.0],["1995-03-21",4.0772,4.115,3.964,4.0395,3632958.0],["1995-03-22",4.0017,4.1527,4.0017,4.115,1325117.0],["1995-03-23",4.0772,4.1527,4.0395,4.1527,1290454.0],["1995-03-24",4.1527,4.1905,4.0395,4.115,1328292.0],["1995-03-27",4.1527,4.1905,4.0772,4.1527,1985294.0],["1995-03-28",4.1905,4.2282,4.0772,4.115,1175089.0],["1995-03-29",4.115,4.3793,4.115,4.266,3376296.0],["1995-03-30",4.3415,4.3793,4.1905,4.2283,2148552.0],["1995-03-31",4.1905,4.2282,4.115,4.1527,572859.0],["1995-04-03",4.1905,4.2283,4.1527,4.1905,181780.0],["1995-04-04",4.2282,4.266,4.1527,4.1527,318843.0],["1995-04-05",4.1527,4.1905,4.0772,4.115,707540.0],["1995-04-06",4.115,4.1527,4.0395,4.115,1481760.0],["1995-04-07",4.115,4.1527,4.0395,4.0772,561746.0],["1995-04-10",4.0772,4.3038,4.0772,4.266,2070760.0],["1995-04-11",4.3038,4.4548,4.3038,4.3793,2360497.0],["1995-04-12",4.4548,4.8323,4.4548,4.7945,6984117.0],["1995-04-13",4.9078,4.9455,4.6058,4.6813,3468906.0],["1995-04-17",4.4925,4.6058,4.266,4.3415,5621162.0],["1995-04-18",4.417,4.568,4.3038,4.5303,2157813.0],["1995-04-19",4.5303,4.5303,4.3415,4.4548,939065.0],["1995-04-20",4.4925,4.4925,4.417,4.417,378907.0],["1995-04-21",4.4925,4.568,4.417,4.5303,1621204.0],["1995-04-24",4.4925,4.87,4.4548,4.87,3672648.0],["1995-04-25",4.7945,4.9833,4.719,4.719,2193534.0],["1995-04-26",4.7568,4.7945,4.719,4.719,553808.0],["1995-04-27",4.7568,4.9455,4.7568,4.9078,1518804.0],["1995-04-28",4.9455,4.9455,4.7945,4.8323,837459.0],["1995-05-01",4.8323,4.87,4.7568,4.87,965525.0],["1995-05-02",4.87,4.9833,4.8323,4.8323,2008843.0],["1995-05-03",5.0588,5.3231,5.021,5.2476,5339099.0],["1995-05-04",5.2476,5.3608,4.9833,5.1343,2444639.0],["1995-05-05",5.1721,5.2098,5.0588,5.0966,770780.0],["1995-05-08",5.0588,5.3231,5.0588,5.2853,1699790.0],["1995-05-09",5.2853,5.3231,5.2098,5.3231,1238593.0],["1995-05-10",5.3986,5.3986,5.0966,5.1721,1588129.0],["1995-05-11",5.2098,5.2098,5.1343,5.1721,875032.0],["1995-05-12",5.1721,5.2853,5.1343,5.2098,1073747.0],["1995-05-15",5.2853,5.4741,5.2476,5.4741,3543259.0],["1995-05-16",5.4363,5.4363,5.3231,5.3608,1575958.0],["1995-05-17",5.4363,5.7761,5.3986,5.7761,5534638.0],["1995-05-18",5.7006,5.9271,5.5873,5.6251,3770550.0],["1995-05-19",5.5496,5.7383,5.5118,5.7006,1956452.0],["1995-05-22",5.7006,5.8138,5.6251,5.6251,953618.0],["1995-05-23",5.7006,5.7761,5.5873,5.6251,2721411.0],["1995-05-24",5.5873,5.7383,5.4363,5.4363,3619463.0],["1995-05-25",5.4363,5.5118,5.0966,5.3608,2093780.0],["1995-05-26",5.3608,5.3608,5.1721,5.2098,517558.0],["1995-05-30",5.5496,5.5496,5.2853,5.3231,1829444.0],["1995-05-31",5.3231,5.3608,5.2098,5.3231,728708.0],["1995-06-01",5.3231,5.5873,5.2853,5.5118,1859344.0],["1995-06-02",5.4363,5.4741,5.3986,5.3986,1189906.0],["1995-06-05",5.5873,5.8893,5.4741,5.6628,2780417.0],["1995-06-06",5.6628,5.9271,5.6251,5.6628,2464220.0],["1995-06-07",5.6628,5.6628,5.5873,5.5873,817349.0],["1995-06-08",5.6251,6.0404,5.6251,6.0026,5003321.0],["1995-06-09",6.0026,6.3046,5.9649,6.2669,4569113.0],["1995-06-12",6.2669,6.3801,6.0404,6.0781,2783327.0],["1995-06-13",6.1914,6.2669,6.1159,6.1914,1203665.0],["1995-06-14",6.1914,6.1914,5.9649,6.0404,2089282.0],["1995-06-15",6.0404,6.1536,6.0404,6.0781,956264.0],["1995-06-16",6.0781,6.2291,6.0026,6.1914,1575164.0],["1995-06-19",6.2291,6.5689,6.1914,6.2669,2483006.0],["1995-06-20",6.3424,6.5311,6.3424,6.4179,2068643.0],["1995-06-21",6.4179,6.4179,6.1536,6.2291,1577281.0],["1995-06-22",6.2669,6.4556,6.2291,6.3046,1498165.0],["1995-06-23",6.3046,6.4179,6.0026,6.0404,1765676.0],["1995-06-26",6.0404,6.0781,5.7761,5.8138,2555242.0],["1995-06-27",5.8516,5.8516,5.4363,5.4741,6161211.0],["1995-06-28",5.4363,5.6251,5.2853,5.4363,4059229.0],["1995-06-29",5.3986,5.4741,5.1721,5.2476,6811069.0],["1995-06-30",5.2098,5.3608,5.1343,5.2853,3423924.0],["1995-07-03",5.3231,5.3986,5.2098,5.3608,536344.0],["1995-07-05",5.3986,5.4741,5.2098,5.2098,2429822.0],["1995-07-06",5.2853,5.3608,5.1721,5.3608,2639385.0],["1995-07-07",5.3231,5.5496,5.2853,5.5496,2316044.0],["1995-07-10",5.5873,5.7006,5.4363,5.4363,2074993.0],["1995-07-11",5.3608,5.5496,5.3231,5.5496,1781023.0],["1995-07-12",5.6251,5.7761,5.5873,5.7383,5024225.0],["1995-07-13",5.7383,5.8516,5.6628,5.6628,2692040.0],["1995-07-14",5.6251,5.7006,5.5496,5.6251,710980.0],["1995-07-17",5.4363,5.7006,5.2853,5.5873,4267998.0],["1995-07-18",5.5496,5.5496,5.2476,5.3608,2990245.0],["1995-07-19",5.2476,5.2853,5.021,5.0588,3329197.0],["1995-07-20",5.2476,5.3608,5.2098,5.3231,1207370.0],["1995-07-21",5.2853,5.3986,5.1343,5.1721,1721488.0],["1995-07-24",5.1721,5.5118,5.1343,5.5118,1612208.0],["1995-07-25",5.5496,5.5873,5.3231,5.3608,1688148.0],["1995-07-26",5.3608,5.4741,5.3608,5.4363,2108597.0],["1995-07-27",5.4741,5.7761,5.4741,5.7006,2735435.0],["1995-07-28",5.7006,6.0781,5.6251,6.0781,4537096.0],["1995-07-31",5.9649,6.0026,5.7761,5.8516,4511959.0],["1995-08-01",5.8138,5.8516,5.6628,5.8516,2582761.0],["1995-08-02",5.8893,5.8893,5.5873,5.6628,2343827.0],["1995-08-03",5.5118,5.6628,5.4741,5.6251,1186731.0],["1995-08-04",5.6251,5.7006,5.5873,5.6628,2750517.0],["1995-08-07",5.7006,5.7383,5.6251,5.6628,1168209.0],["1995-08-08",5.7383,5.8893,5.7383,5.7383,2003816.0],["1995-08-09",5.8516,5.8893,5.8138,5.8138,1314797.0],["1995-08-10",5.8516,6.0026,5.8138,5.8516,1167680.0],["1995-08-11",5.9649,6.1914,5.9271,6.1159,3138156.0],["1995-08-14",6.1159,6.2669,6.0404,6.1536,1837382.0],["1995-08-15",6.0781,6.4556,6.0026,6.4556,5046980.0],["1995-08-16",6.4556,6.5311,6.3424,6.4179,2983365.0],["1995-08-17",6.4179,6.6821,6.3424,6.4934,4934525.0],["1995-08-18",6.5311,6.6444,6.2291,6.5689,1805630.0],["1995-08-21",6.5311,6.6066,6.0404,6.0781,3325228.0],["1995-08-22",6.1914,6.3801,6.1159,6.3801,1846114.0],["1995-08-23",6.4556,6.5689,6.3801,6.5311,1521185.0],["1995-08-24",6.4934,6.5311,6.1914,6.4179,1531769.0],["1995-08-25",6.4179,6.4179,6.2291,6.2669,1092269.0],["1995-08-28",6.3046,6.3046,6.1159,6.1536,869740.0],["1995-08-29",6.1914,6.2291,5.7383,6.2291,2517934.0],["1995-08-30",6.2291,6.2669,6.0026,6.0404,625250.0],["1995-08-31",6.0781,6.3046,6.0781,6.2291,807030.0],["1995-09-01",6.2291,6.2291,6.0026,6.0781,382612.0],["1995-09-05",6.1159,6.3046,6.0781,6.1914,3776900.0],["1995-09-06",6.2669,6.3424,6.1536,6.2669,1792930.0],["1995-09-07",6.2669,6.3801,6.1914,6.2669,1153656.0],["1995-09-08",6.2669,6.3046,6.0781,6.2291,3447473.0],["1995-09-11",5.3986,5.4741,5.2853,5.4363,10102428.0],["1995-09-12",5.3986,5.4363,5.2853,5.3608,5313168.0],["1995-09-13",5.3608,5.5496,5.3231,5.4741,4445545.0],["1995-09-14",5.5118,5.5496,5.2853,5.3608,2681456.0],["1995-09-15",5.2853,5.3231,5.1721,5.2098,1624909.0],["1995-09-18",5.1721,5.3231,5.0588,5.3231,2654996.0],["1995-09-19",5.3231,5.4363,5.2853,5.3231,1656925.0],["1995-09-20",5.4741,5.7383,5.2476,5.5873,7822634.0],["1995-09-21",5.5873,5.6628,5.3608,5.4363,2523755.0],["1995-09-22",5.3986,5.5118,5.3608,5.3608,2174483.0],["1995-09-25",5.0588,5.1721,4.7945,4.8323,8654537.0],["1995-09-26",4.87,4.9455,4.7945,4.7945,2973575.0],["1995-09-27",4.7568,4.8323,4.568,4.6813,2073670.0],["1995-09-28",4.719,4.9078,4.719,4.87,1430692.0],["1995-09-29",4.9078,4.9078,4.7568,4.7945,1578074.0],["1995-10-02",4.7568,4.7945,4.6813,4.6813,976903.0],["1995-10-03",4.6813,4.719,4.6058,4.6813,1057871.0],["1995-10-04",4.6435,4.6435,4.568,4.6058,735059.0],["1995-10-05",4.6435,4.7945,4.6058,4.7945,559629.0],["1995-10-06",4.7945,4.87,4.6435,4.8323,1433603.0],["1995-10-09",4.7568,4.7568,4.6058,4.6058,1152068.0],["1995-10-10",4.3793,4.6058,4.3793,4.6058,1853523.0],["1995-10-11",4.6813,4.6813,4.4548,4.6435,1331996.0],["1995-10-12",4.6435,4.8323,4.6435,4.7568,1139368.0],["1995-10-13",4.7568,4.87,4.6813,4.7945,875826.0],["1995-10-16",4.87,5.021,4.87,4.9455,1170855.0],["1995-10-17",4.9455,4.9455,4.8323,4.9455,1639462.0],["1995-10-18",4.9833,5.021,4.9455,4.9455,1291248.0],["1995-10-19",4.9455,5.021,4.9455,4.9833,770251.0],["1995-10-20",4.9833,5.0965,4.9455,5.0588,1034321.0],["1995-10-23",5.0588,5.0588,4.8323,4.9833,847514.0],["1995-10-24",4.9833,4.9833,4.9078,4.9833,765223.0],["1995-10-25",4.9833,5.021,4.87,5.021,772632.0],["1995-10-26",4.7945,4.9455,4.6058,4.6813,2495707.0],["1995-10-27",4.6435,4.7945,4.6435,4.6813,616518.0],["1995-10-30",4.719,4.7945,4.6813,4.7568,383935.0],["1995-10-31",4.7945,4.7945,4.6813,4.6813,616253.0],["1995-11-01",4.6813,4.719,4.6058,4.6813,803590.0],["1995-11-02",4.6435,4.87,4.6435,4.7945,929011.0],["1995-11-03",4.7945,4.87,4.7568,4.8323,725004.0],["1995-11-06",4.9078,5.0965,4.9078,4.9833,1067132.0],["1995-11-07",5.021,5.0966,4.719,4.7945,1952748.0],["1995-11-08",4.7945,4.8323,4.6813,4.6813,1000717.0],["1995-11-09",4.7568,4.87,4.7568,4.87,555131.0],["1995-11-10",4.8323,5.0588,4.7568,4.9455,1059458.0],["1995-11-13",4.9455,4.9455,4.8323,4.8323,365677.0],["1995-11-14",4.8323,4.87,4.6813,4.719,785068.0],["1995-11-15",4.719,4.7568,4.6058,4.6435,1030617.0],["1995-11-16",4.6435,4.7568,4.6435,4.719,805178.0],["1995-11-17",4.719,4.719,4.6435,4.6435,914987.0],["1995-11-20",4.6058,4.6435,4.5303,4.5303,894348.0],["1995-11-21",4.5303,4.568,4.3415,4.3793,2286673.0],["1995-11-22",4.417,4.417,4.3793,4.3793,1527536.0],["1995-11-24",4.3793,4.4925,4.3793,4.4925,323606.0],["1995-11-27",4.4548,4.4925,4.3415,4.3793,1393384.0],["1995-11-28",4.3793,4.6435,4.3415,4.6058,2661082.0],["1995-11-29",4.6058,4.6435,4.5303,4.568,1125344.0],["1995-11-30",4.568,4.6813,4.4925,4.6058,1250764.0],["1995-12-01",4.6435,5.021,4.6435,4.9833,3346661.0],["1995-12-04",5.1343,5.2476,5.0966,5.1721,2902662.0],["1995-12-05",5.1343,5.2853,5.1343,5.1721,1538384.0],["1995-12-06",5.2098,5.2853,5.1721,5.2098,1556642.0],["1995-12-07",5.2098,5.4741,5.2098,5.3986,1778377.0],["1995-12-08",5.4363,5.5118,5.3231,5.3608,976374.0],["1995-12-11",5.3608,5.3608,5.2853,5.2853,768663.0],["1995-12-12",5.3231,5.6251,5.2098,5.6251,1272726.0],["1995-12-13",5.6251,5.7006,5.3986,5.4363,2571912.0],["1995-12-14",5.5118,5.5496,5.3986,5.3986,1228538.0],["1995-12-15",5.3986,5.4363,5.0966,5.1343,2076052.0],["1995-12-18",5.0588,5.0588,4.7568,4.87,1374862.0],["1995-12-19",4.9078,5.1343,4.9078,5.0966,1305801.0],["1995-12-20",5.1721,5.2098,4.87,4.9078,1259496.0],["1995-12-21",4.9455,5.1721,4.9078,5.0966,921602.0],["1995-12-22",5.1721,5.2476,5.1343,5.2098,1061311.0],["1995-12-26",5.2476,5.3608,5.2098,5.2853,655679.0],["1995-12-27",5.3231,5.3231,5.2476,5.2853,447703.0],["1995-12-28",5.2853,5.4363,5.2098,5.3986,700396.0],["1995-12-29",5.3608,5.3986,5.3231,5.3986,423625.0],["1996-01-02",5.3986,5.5496,5.3986,5.4741,1029559.0],["1996-01-03",5.5118,5.5873,5.4741,5.5496,1004686.0],["1996-01-04",5.5873,5.6628,5.2853,5.4363,1740274.0],["1996-01-05",5.3608,5.3986,5.2476,5.2853,1562728.0],["1996-01-08",5.2853,5.2853,5.2098,5.2853,303761.0],["1996-01-09",5.2853,5.2853,4.9078,5.0588,775278.0],["1996-01-10",4.87,5.0966,4.87,5.0966,1181968.0],["1996-01-11",5.1343,5.3231,5.0966,5.1721,737705.0],["1996-01-12",5.2476,5.3231,5.1343,5.2098,546134.0],["1996-01-15",5.2098,5.2476,5.021,5.0588,497977.0],["1996-01-16",5.1343,5.3608,4.9078,5.3608,1356869.0],["1996-01-17",5.3608,5.4363,4.9833,5.021,4065314.0],["1996-01-18",5.0588,5.1343,4.9078,5.0588,2265505.0],["1996-01-19",5.1343,5.2853,5.0588,5.2853,1266376.0],["1996-01-22",5.2476,5.6251,5.1343,5.6251,2793647.0],["1996-01-23",5.6628,6.0026,5.5496,5.7761,4936378.0],["1996-01-24",5.7761,5.9271,5.7006,5.9271,4198144.0],["1996-01-25",5.8893,5.8893,5.6628,5.6628,996219.0],["1996-01-26",5.6251,5.7383,5.6251,5.7006,452466.0],["1996-01-29",5.7383,5.7761,5.6817,5.7006,4658018.0],["1996-01-30",5.7006,5.7761,5.6628,5.7006,1997465.0],["1996-01-31",5.6628,5.7006,5.5873,5.5873,520733.0],["1996-02-01",5.5496,5.6628,5.5118,5.5873,781628.0],["1996-02-02",5.5873,5.6628,5.5873,5.6251,625514.0],["1996-02-05",5.6628,5.7761,5.6251,5.7006,1691852.0],["1996-02-06",5.7006,6.0026,5.7006,5.8893,3176523.0],["1996-02-07",5.8893,6.0026,5.8516,5.8516,1949308.0],["1996-02-08",5.8516,5.9271,5.8516,5.9271,449820.0],["1996-02-09",5.8516,5.8893,5.8138,5.8516,509355.0],["1996-02-12",5.8516,5.8893,5.8138,5.8138,554866.0],["1996-02-13",5.6628,5.7383,5.6628,5.7006,830050.0],["1996-02-14",5.7006,5.7761,5.7006,5.7383,569684.0],["1996-02-15",5.7383,6.0026,5.5873,5.9271,1548175.0],["1996-02-16",5.9649,6.0781,5.8893,6.0026,1000717.0],["1996-02-20",5.9649,6.0404,5.8516,5.8893,1092269.0],["1996-02-21",5.8516,5.946,5.8516,5.9271,749876.0],["1996-02-22",5.9271,6.0026,5.9271,6.0026,619164.0],["1996-02-23",6.0026,6.0026,5.8138,5.8516,550897.0],["1996-02-26",5.8516,5.9649,5.8138,5.9271,519145.0],["1996-02-27",5.9649,6.0781,5.9649,6.0404,1124021.0],["1996-02-28",6.3046,6.4179,6.2291,6.2669,3278394.0],["1996-02-29",6.1914,6.4556,6.1914,6.3046,1852994.0],["1996-03-01",6.3424,6.3424,5.8893,5.9271,1914381.0],["1996-03-04",5.7761,5.8893,5.7006,5.7383,1293894.0],["1996-03-05",5.7383,5.7761,5.4741,5.5496,4374103.0],["1996-03-06",5.5496,5.6251,5.3986,5.4363,1506632.0],["1996-03-07",5.4741,5.5118,5.3231,5.3231,1823094.0],["1996-03-08",5.2098,5.4363,5.1721,5.4363,1142278.0],["1996-03-11",5.3986,5.5873,5.3231,5.5118,655943.0],["1996-03-12",5.5118,5.5118,5.3608,5.4363,364619.0],["1996-03-13",5.5118,5.5873,5.4741,5.5873,663088.0],["1996-03-14",5.5873,5.5873,5.5118,5.5496,462256.0],["1996-03-15",5.5873,5.7006,5.5118,5.7006,486070.0],["1996-03-18",5.6628,5.7006,5.6251,5.6251,329162.0],["1996-03-19",5.6251,5.6628,5.5496,5.5496,572065.0],["1996-03-20",5.5118,5.5496,5.3986,5.4741,560158.0],["1996-03-21",5.4741,5.4741,5.3986,5.3986,419391.0],["1996-03-22",5.3986,5.5118,5.3986,5.4741,314080.0],["1996-03-25",5.4741,5.5118,5.3986,5.4363,491098.0],["1996-03-26",5.3986,5.5496,5.3986,5.5118,561217.0],["1996-03-27",5.5118,5.6251,5.4741,5.5118,631865.0],["1996-03-28",5.5496,5.6628,5.5118,5.6251,849101.0],["1996-03-29",5.6628,5.8893,5.6251,5.8138,1194404.0],["1996-04-01",5.8138,5.9271,5.7761,5.9271,637686.0],["1996-04-02",5.9271,5.9271,5.8138,5.8138,535021.0],["1996-04-03",5.7761,5.8893,5.7761,5.8893,234965.0],["1996-04-04",5.8893,5.9649,5.8138,5.8893,478661.0],["1996-04-08",5.7383,5.8138,5.7006,5.8138,802532.0],["1996-04-09",5.8516,5.8516,5.7761,5.8516,489775.0],["1996-04-10",5.8138,5.9271,5.7383,5.7383,892231.0],["1996-04-11",5.7761,5.8138,5.7383,5.7761,248459.0],["1996-04-12",5.7383,5.8516,5.7383,5.7761,174901.0],["1996-04-15",5.8138,5.9271,5.7761,5.7761,505651.0],["1996-04-16",5.8138,6.0026,5.8138,5.8893,1075334.0],["1996-04-17",5.8516,5.8893,5.7383,5.7383,612284.0],["1996-04-18",5.7383,5.9649,5.7383,5.8893,1192552.0],["1996-04-19",5.9649,5.9649,5.7383,5.8138,2169985.0],["1996-04-22",5.8516,5.9271,5.8516,5.8516,805972.0],["1996-04-23",5.8893,6.1536,5.8893,6.1536,2033186.0],["1996-04-24",6.1536,6.3801,6.1159,6.3801,3278129.0],["1996-04-25",6.4556,6.6066,6.3046,6.5689,1874956.0],["1996-04-26",6.7199,6.8709,6.6444,6.6821,3803096.0],["1996-04-29",6.6444,6.7199,6.5689,6.6821,1274578.0],["1996-04-30",6.7954,7.1729,6.7576,7.0974,4175123.0],["1996-05-01",7.0974,7.5504,7.0974,7.4749,6145600.0],["1996-05-02",7.6259,8.0035,7.5882,7.7392,7314602.0],["1996-05-03",7.626,7.7015,7.3617,7.3994,2427970.0],["1996-05-06",7.4372,7.5127,7.3617,7.4749,2244866.0],["1996-05-07",7.5127,7.5882,7.4372,7.5504,2286144.0],["1996-05-08",7.5127,7.777,7.3617,7.777,2385634.0],["1996-05-09",7.7392,8.0412,7.6637,7.6637,1288337.0],["1996-05-10",7.7392,7.7392,7.5504,7.6637,1743714.0],["1996-05-13",7.7015,7.8902,7.6259,7.8525,1375391.0],["1996-05-14",7.8902,7.928,7.7392,7.7392,1571459.0],["1996-05-15",7.928,8.1167,7.928,8.0412,2313133.0],["1996-05-16",8.0035,8.3432,7.9657,8.3055,2326892.0],["1996-05-17",8.381,8.532,8.3432,8.4565,2236664.0],["1996-05-20",8.4565,8.532,8.3432,8.4942,1525419.0],["1996-05-21",8.532,8.6075,8.4565,8.4942,2135851.0],["1996-05-22",8.4942,8.7585,8.3432,8.7208,1611943.0],["1996-05-23",8.7208,8.7208,8.2677,8.2677,1206841.0],["1996-05-24",8.4943,8.4943,7.8147,7.8525,1292306.0],["1996-05-28",7.8902,8.3055,7.8902,8.3055,1276960.0],["1996-05-29",8.23,8.3055,8.1167,8.1545,1541030.0],["1996-05-30",7.8525,7.8525,7.3239,7.5882,5931803.0],["1996-05-31",7.6637,7.9657,7.4749,7.8525,1399999.0],["1996-06-03",7.626,7.7015,7.5882,7.626,1342845.0],["1996-06-04",7.7015,7.777,7.6637,7.7015,503269.0],["1996-06-05",7.7015,7.7392,7.5127,7.626,657266.0],["1996-06-06",7.6259,7.6259,7.3239,7.4372,1145718.0],["1996-06-07",7.4372,7.4372,7.2484,7.2862,1249441.0],["1996-06-10",7.3617,7.5127,7.3239,7.5127,836930.0],["1996-06-11",7.3617,7.3994,6.8709,6.9464,4887162.0],["1996-06-12",6.9842,7.0219,6.8331,6.8709,2297257.0],["1996-06-13",6.5689,7.0974,6.4934,7.0597,4167450.0],["1996-06-14",7.0219,7.0974,6.7954,7.0219,1734982.0],["1996-06-17",6.9842,7.2484,6.9464,7.1352,955471.0],["1996-06-18",7.1352,7.3617,7.1352,7.2862,1330938.0],["1996-06-19",7.4749,7.6259,7.4749,7.5882,1871516.0],["1996-06-20",7.5504,7.6637,7.4749,7.626,1020827.0],["1996-06-21",7.6637,7.6637,7.3994,7.5127,1004157.0],["1996-06-24",7.5127,7.5504,7.2862,7.2862,1796634.0],["1996-06-25",7.3239,7.3239,6.9464,7.0597,2248042.0],["1996-06-26",7.0219,7.1729,6.7576,6.9087,3651215.0],["1996-06-27",6.9464,7.3994,6.9087,7.3617,2302285.0],["1996-06-28",7.3994,7.8902,7.2862,7.8902,1619352.0],["1996-07-01",7.8147,7.8147,7.6637,7.6637,610432.0],["1996-07-02",7.777,7.8525,7.626,7.626,799092.0],["1996-07-03",7.4749,7.6259,7.1729,7.4749,1895594.0],["1996-07-05",7.3994,7.3994,7.2484,7.2862,750406.0],["1996-07-08",7.2862,7.4372,7.2484,7.2484,1437836.0],["1996-07-09",7.3239,7.4372,7.2862,7.3617,382612.0],["1996-07-10",7.2862,7.3617,6.9464,7.0219,1225892.0],["1996-07-11",7.0219,7.0219,6.6444,6.7576,955206.0],["1996-07-12",6.7576,6.7954,6.6066,6.6444,991192.0],["1996-07-15",6.6444,6.6821,6.4179,6.4556,992515.0],["1996-07-16",6.4179,6.5311,6.0026,6.2857,4141255.0],["1996-07-17",6.4179,7.0974,6.4179,6.8709,1400528.0],["1996-07-18",6.8709,7.1352,6.8332,7.1352,730561.0],["1996-07-19",7.0974,7.2862,7.0597,7.0974,1307389.0],["1996-07-22",7.0219,7.0219,6.7576,6.7576,490833.0],["1996-07-23",6.8332,7.0597,6.7576,6.8332,2209145.0],["1996-07-24",6.7199,7.1729,6.5689,7.1729,2428234.0],["1996-07-25",7.928,8.381,7.8902,8.079,4424377.0],["1996-07-26",8.0035,8.3055,7.9657,8.23,1722281.0],["1996-07-29",8.1922,8.683,8.1545,8.381,2757397.0],["1996-07-30",8.4565,8.7208,8.4187,8.683,1026648.0],["1996-07-31",8.7585,9.0983,8.683,9.0228,2875408.0],["1996-08-01",8.985,9.0983,8.834,9.0983,2981248.0],["1996-08-02",9.136,9.8911,9.136,9.8156,3604910.0],["1996-08-05",9.7778,9.7778,9.5513,9.5891,1021091.0],["1996-08-06",9.6268,10.0421,9.3626,10.0421,1537326.0],["1996-08-07",10.1176,10.3064,9.8156,9.9288,1927082.0],["1996-08-08",9.9666,10.1553,9.8156,10.1553,1251823.0],["1996-08-09",10.1554,10.3064,10.1176,10.2686,898846.0],["1996-08-12",10.2309,10.3819,10.1553,10.3441,808618.0],["1996-08-13",10.2686,10.3064,10.1553,10.1931,1031940.0],["1996-08-14",10.2686,10.2686,10.0421,10.0798,1665657.0],["1996-08-15",10.0043,10.0798,9.9666,10.0421,1331467.0],["1996-08-16",10.0043,10.1553,9.9666,9.9666,998336.0],["1996-08-19",9.9666,10.1176,9.9666,10.0798,478132.0],["1996-08-20",10.0421,10.1931,10.0421,10.1176,1016858.0],["1996-08-21",10.1176,10.6084,10.1176,10.5329,1328557.0],["1996-08-22",10.5329,10.6084,10.4574,10.5329,812851.0],["1996-08-23",10.5329,11.0236,10.5329,10.9859,1878660.0],["1996-08-26",10.8726,10.8726,10.4951,10.5706,1855375.0],["1996-08-27",10.5706,10.6461,10.5329,10.5706,1489169.0],["1996-08-28",10.5706,10.6839,10.5706,10.6084,1199432.0],["1996-08-29",10.6084,10.7594,10.5706,10.7216,624456.0],["1996-08-30",10.6839,10.6839,10.5706,10.6084,275713.0],["1996-09-03",10.5329,10.6461,10.4951,10.6084,667850.0],["1996-09-04",10.6084,10.6084,10.3819,10.5329,631336.0],["1996-09-05",10.5329,10.5329,10.0798,10.1176,1134076.0],["1996-09-06",10.1176,10.2686,10.0798,10.2309,1503722.0],["1996-09-09",10.2309,10.5329,10.1553,10.4574,1445245.0],["1996-09-10",10.4951,11.0237,10.4574,10.9481,3155355.0],["1996-09-11",10.8726,11.4389,10.8349,11.3634,2387486.0],["1996-09-12",11.4767,11.4767,11.1747,11.2124,1339934.0],["1996-09-13",11.2502,11.7787,11.2502,11.6277,1619881.0],["1996-09-16",11.6654,11.9297,11.6277,11.892,1509543.0],["1996-09-17",12.0052,12.043,11.7409,11.7787,1583896.0],["1996-09-18",11.8164,11.8542,11.4012,11.7032,1029029.0],["1996-09-19",11.7032,12.0807,11.6654,12.043,914987.0],["1996-09-20",12.043,12.1185,12.043,12.043,1253675.0],["1996-09-23",12.0052,12.3827,11.8919,12.3072,1028500.0],["1996-09-24",12.2317,12.4205,12.2317,12.3072,1138045.0],["1996-09-25",12.3827,12.4582,12.2695,12.3072,786920.0],["1996-09-26",12.345,12.345,11.9297,11.9297,708863.0],["1996-09-27",11.9675,12.2695,11.9675,12.2317,1193611.0],["1996-09-30",12.2695,12.4205,12.1185,12.1185,834284.0],["1996-10-01",12.1562,12.1562,11.5899,11.8164,1621204.0],["1996-10-02",11.892,12.194,11.892,12.1562,625514.0],["1996-10-03",12.2317,12.3072,12.043,12.2695,1059723.0],["1996-10-04",12.2695,12.8358,12.2695,12.8358,1532299.0],["1996-10-07",12.7603,13.251,12.7603,13.2133,1522244.0],["1996-10-08",13.2133,13.2133,12.5715,12.6847,1198638.0],["1996-10-09",12.9868,12.9868,12.6092,12.8735,2452313.0],["1996-10-10",12.8735,13.3643,12.8358,13.3643,2360497.0],["1996-10-11",13.5908,14.1193,13.553,13.9683,2715854.0],["1996-10-14",13.9683,14.0061,13.6285,13.7418,1249970.0],["1996-10-15",14.0438,14.0438,13.5908,13.7796,1511395.0],["1996-10-16",13.7796,13.7796,13.5153,13.5153,809147.0],["1996-10-17",13.5908,13.6286,13.2133,13.251,993838.0],["1996-10-18",13.3265,13.5908,13.2888,13.5908,975580.0],["1996-10-21",13.5908,13.8551,13.5531,13.5531,1141484.0],["1996-10-22",13.6286,13.8551,13.2888,13.4775,1102853.0],["1996-10-23",13.4775,14.4969,13.4775,14.4969,1943222.0],["1996-10-24",14.4969,15.1764,14.4591,14.5724,5115247.0],["1996-10-25",14.6101,15.0254,14.5724,14.9876,2696274.0],["1996-10-28",14.9499,14.9499,14.7234,14.7234,1181968.0],["1996-10-29",14.7234,14.7611,14.1193,14.1948,1541824.0],["1996-10-30",14.2326,14.4214,14.1193,14.3836,1777847.0],["1996-10-31",14.4213,14.7989,14.1948,14.6479,1181704.0],["1996-11-01",14.7234,15.4029,14.6479,14.9876,3678469.0],["1996-11-04",14.9876,15.2141,14.7234,15.1386,1393119.0],["1996-11-05",15.4029,15.6672,15.3274,15.6294,1667509.0],["1996-11-06",15.5539,15.9692,15.5539,15.8937,1660630.0],["1996-11-07",15.9314,16.5732,15.8182,16.1202,1829444.0],["1996-11-08",16.158,16.913,16.158,16.762,1486523.0],["1996-11-11",16.7997,17.2905,16.7997,17.1773,1108409.0],["1996-11-12",17.366,17.4038,17.0263,17.1395,1974181.0],["1996-11-13",17.1395,17.1395,16.913,17.0263,1845585.0],["1996-11-14",16.9507,18.0078,16.9507,17.5925,2412887.0],["1996-11-15",17.5925,17.7435,16.7997,16.8752,1638668.0],["1996-11-18",16.9507,17.2528,16.5355,17.1018,3168850.0],["1996-11-19",17.1395,17.2905,16.611,16.762,2707916.0],["1996-11-20",16.6865,17.2905,16.6487,16.762,2170514.0],["1996-11-21",16.8375,16.8752,16.4222,16.4977,1251558.0],["1996-11-22",16.611,16.762,16.309,16.3845,1504251.0],["1996-11-25",16.3845,16.3845,15.9314,16.158,1909089.0],["1996-11-26",16.158,16.6487,16.0447,16.0447,1897976.0],["1996-11-27",16.0824,16.4222,15.8182,16.2335,1157360.0],["1996-11-29",16.2712,16.309,16.158,16.2335,230731.0],["1996-12-02",16.46,17.7435,16.4222,17.7058,3248230.0],["1996-12-03",17.7435,18.1588,17.064,17.064,3860779.0],["1996-12-04",17.2905,17.8568,17.2905,17.7813,1865165.0],["1996-12-05",17.668,18.0456,17.517,17.5548,1251558.0],["1996-12-06",17.2905,17.9323,16.9507,17.819,1878395.0],["1996-12-09",17.9701,18.3476,17.9701,18.3476,2190359.0],["1996-12-10",18.4231,19.1404,17.9323,18.3853,4610390.0],["1996-12-11",18.1966,18.6118,17.4415,18.0833,2629066.0],["1996-12-12",18.1211,18.1966,17.2905,17.366,1228273.0],["1996-12-13",17.215,17.7435,16.9885,16.9885,1382270.0],["1996-12-16",16.9885,17.2905,16.158,16.1957,1491021.0],["1996-12-17",16.0069,16.762,15.9314,16.3845,3855751.0],["1996-12-18",16.46,17.7435,16.46,17.2905,1980796.0],["1996-12-19",17.517,18.0833,17.366,17.819,1485729.0],["1996-12-20",17.819,17.8568,17.064,17.1395,1295746.0],["1996-12-23",17.215,17.215,16.5355,16.5732,757285.0],["1996-12-24",16.762,17.215,16.6865,17.1773,967907.0],["1996-12-26",17.2528,17.5548,17.215,17.366,945416.0],["1996-12-27",17.3283,17.668,17.064,17.2528,781099.0],["1996-12-30",17.2905,17.5925,17.2905,17.2905,558835.0],["1996-12-31",17.2905,17.2905,17.1018,17.1773,463844.0],["1997-01-02",17.1395,17.1773,16.5355,16.5732,1306066.0],["1997-01-03",16.913,17.5925,16.913,17.2905,2506556.0],["1997-01-06",17.2905,18.7251,17.2905,18.0456,3047134.0],["1997-01-07",17.9701,18.0833,17.7813,17.9701,1945868.0],["1997-01-08",17.9701,18.9516,17.8568,18.6874,3736417.0],["1997-01-09",18.9139,19.4424,18.8006,19.0649,5245166.0],["1997-01-10",18.9516,20.1974,18.9516,20.1597,4128025.0],["1997-01-13",20.3862,21.7453,20.3485,21.7453,3007708.0],["1997-01-14",21.2168,22.9156,20.9147,22.6513,6998141.0],["1997-01-15",22.6136,22.6136,20.8392,21.2168,2711356.0],["1997-01-16",21.2923,21.8208,21.0657,21.1412,2965901.0],["1997-01-17",21.179,21.2545,20.8392,20.8392,1285162.0],["1997-01-20",20.9902,21.2168,20.877,20.9147,2573764.0],["1997-01-21",20.9147,21.632,20.9147,21.1412,2453636.0],["1997-01-22",21.1035,21.2167,20.8392,21.0657,1182762.0],["1997-01-23",21.5188,21.5943,20.3862,20.575,2817461.0],["1997-01-24",20.6505,21.179,20.575,21.0657,2424794.0],["1997-01-27",21.1412,21.2923,20.5372,20.5372,920279.0],["1997-01-28",20.8392,21.179,20.726,20.9147,1548968.0],["1997-01-29",20.9902,21.33,20.7637,21.0657,1482818.0],["1997-01-30",21.1412,22.3493,21.1412,22.2361,2750782.0],["1997-01-31",22.1983,22.3493,21.7075,21.8963,1254998.0],["1997-02-03",21.8963,21.8963,21.1035,21.2168,1037761.0],["1997-02-04",21.1412,21.1412,20.3862,20.6882,1808276.0],["1997-02-05",20.7637,20.8015,18.6874,19.1404,3958416.0],["1997-02-06",19.3291,20.3485,18.9894,20.0464,6591715.0],["1997-02-07",20.1597,21.2545,20.1597,20.9902,4276730.0],["1997-02-10",21.2168,21.5188,20.8392,20.9147,4186237.0],["1997-02-11",21.4433,21.632,19.4801,20.4995,5617987.0],["1997-02-12",20.4617,21.0657,20.3107,20.9147,2552861.0],["1997-02-13",20.9902,21.2923,20.6882,21.1035,2200414.0],["1997-02-14",21.2923,21.5943,20.8392,21.028,3317819.0],["1997-02-18",21.0657,21.7453,20.8392,21.481,2174218.0],["1997-02-19",21.5565,23.3309,21.5565,23.2176,3688789.0],["1997-02-20",23.1421,23.1421,22.1983,22.3116,2298051.0],["1997-02-21",22.3493,22.5003,21.2923,21.33,2616365.0],["1997-02-24",21.2545,21.9718,20.8392,21.7453,3170966.0],["1997-02-25",21.7453,21.7453,20.3862,20.6505,3935660.0],["1997-02-26",20.8015,21.1035,20.0842,20.3107,2824340.0],["1997-02-27",20.3862,20.3862,18.0456,19.0271,4826569.0],["1997-02-28",18.8006,18.8006,17.5925,17.819,8210538.0],["1997-03-03",17.5925,18.1211,17.1395,17.5548,4633411.0],["1997-03-04",17.668,18.4986,17.1018,17.2905,6654161.0],["1997-03-05",17.2905,17.668,16.3467,17.4415,7594020.0],["1997-03-06",17.517,17.517,17.064,17.1395,4560381.0],["1997-03-07",17.215,18.1211,17.1773,17.5925,5358679.0],["1997-03-10",17.5548,18.4608,17.4038,18.4608,4000752.0],["1997-03-11",18.4231,18.5741,17.5548,17.5925,3774519.0],["1997-03-12",18.1588,19.4801,18.1588,19.4801,7242102.0],["1997-03-13",19.6312,20.0464,19.0271,19.0649,4108973.0],["1997-03-14",19.0649,19.4046,17.5548,17.7058,8103375.0],["1997-03-17",17.668,18.0078,17.1018,17.5548,4850912.0],["1997-03-18",17.668,17.8568,17.2905,17.366,2130824.0],["1997-03-19",17.3283,17.366,16.0447,16.2335,4020862.0],["1997-03-20",16.309,17.7435,16.2335,17.517,3988580.0],["1997-03-21",17.5925,17.7813,16.762,16.8752,1982648.0],["1997-03-24",16.8375,17.1395,15.8559,17.1395,2262065.0],["1997-03-25",17.1773,18.4231,16.9885,18.3476,3200602.0],["1997-03-26",18.3476,19.0271,18.3476,18.9894,3705988.0],["1997-03-27",19.2536,19.2914,18.1211,18.3476,3768433.0],["1997-03-31",18.1211,18.1211,17.1018,17.1018,4172742.0],["1997-04-01",17.0262,17.7813,16.7997,17.7058,2718500.0],["1997-04-02",17.7813,18.3476,17.6303,18.1588,4059758.0],["1997-04-03",18.4231,18.8006,17.8946,18.6496,4078280.0],["1997-04-04",18.5741,19.9709,18.4608,19.5179,4735546.0],["1997-04-07",19.7822,20.1219,19.5179,19.6689,3165145.0],["1997-04-08",19.7444,20.9147,19.7067,20.4617,4261118.0],["1997-04-09",20.8015,21.2923,20.575,20.6505,6721369.0],["1997-04-10",20.575,20.8015,19.7822,19.8954,6075216.0],["1997-04-11",19.6312,20.3862,18.5363,19.0271,11757501.0],["1997-04-14",18.9139,19.9332,18.3476,19.3669,5058887.0],["1997-04-15",19.7822,20.0087,17.9701,18.5741,6418931.0],["1997-04-16",18.5363,19.1781,18.3098,18.7629,3055865.0],["1997-04-17",18.7629,19.6312,18.7629,19.1026,3871363.0],["1997-04-18",19.6312,19.6312,18.3098,18.3476,3160382.0],["1997-04-21",18.3476,18.3476,17.4793,17.5925,3192134.0],["1997-04-22",17.5925,17.668,16.611,17.517,4772855.0],["1997-04-23",17.5925,18.2721,17.4793,18.0833,3580303.0],["1997-04-24",18.4231,18.6874,17.517,17.517,4786614.0],["1997-04-25",17.366,17.366,16.6487,16.6487,2767187.0],["1997-04-28",16.6865,17.2528,16.611,17.1018,3458322.0],["1997-04-29",17.8191,18.4231,17.5548,18.3476,5116306.0],["1997-04-30",18.4231,19.6312,18.1588,18.6119,5914339.0],["1997-05-01",18.6874,19.5557,18.6118,19.4046,5379053.0],["1997-05-02",19.4801,21.3678,19.4424,21.2923,5990015.0],["1997-05-05",21.33,22.0473,21.0657,21.7453,6137926.0],["1997-05-06",21.7453,22.2738,21.481,21.8963,3621316.0],["1997-05-07",21.8208,22.4248,21.632,21.6698,2246454.0],["1997-05-08",21.6698,22.2361,20.8392,20.9525,4606686.0],["1997-05-09",21.2545,21.5943,20.8015,21.2923,3732712.0],["1997-05-12",21.4433,21.783,21.4055,21.4433,1288337.0],["1997-05-13",21.3678,21.4055,20.2352,20.424,2948173.0],["1997-05-14",20.4617,20.575,19.0649,19.2914,7733464.0],["1997-05-15",19.5934,21.0657,19.5557,20.7637,6920348.0],["1997-05-16",20.3862,20.6505,19.6689,19.9332,5824640.0],["1997-05-19",19.9332,19.9332,18.5741,18.6496,8034314.0],["1997-05-20",18.6496,19.3669,18.2343,19.1026,8892941.0],["1997-05-21",19.0649,19.0649,17.5925,17.819,12124766.0],["1997-05-22",18.0833,18.2721,17.1773,17.2528,7506437.0],["1997-05-23",16.913,16.9507,15.8937,15.9692,14980329.0],["1997-05-27",16.309,17.2528,16.2335,17.1773,7317778.0],["1997-05-28",17.8191,18.0456,17.366,17.8946,6456769.0],["1997-05-29",17.9323,17.9323,16.309,16.4222,8247847.0],["1997-05-30",16.0824,17.3283,16.0069,16.3467,9672188.0],["1997-06-02",16.762,17.7435,16.611,17.6303,6891242.0],["1997-06-03",17.215,17.2528,16.6487,16.762,8892677.0],["1997-06-04",16.913,17.5925,16.309,16.913,5209974.0],["1997-06-05",17.517,17.668,17.064,17.4415,3224283.0],["1997-06-06",17.517,17.8191,17.215,17.5925,3361478.0],["1997-06-09",17.668,17.8946,17.366,17.5925,2380342.0],["1997-06-10",17.7435,17.8946,16.762,16.9885,2910071.0],["1997-06-11",16.9885,17.517,16.309,17.215,2343562.0],["1997-06-12",17.215,17.2905,16.762,17.215,1199961.0],["1997-06-13",17.064,17.8946,16.9885,17.668,2986011.0],["1997-06-16",17.7435,18.8761,17.517,18.7251,3988977.0],["1997-06-17",18.9516,20.2352,18.8761,20.1597,6697158.0],["1997-06-18",19.3291,19.6312,18.5741,19.3291,4806327.0],["1997-06-19",19.2536,19.7822,19.1026,19.1781,2133602.0],["1997-06-20",19.1781,19.4046,18.7251,19.2536,2082402.0],["1997-06-23",19.0271,19.7822,19.0271,19.5557,1738819.0],["1997-06-24",20.0842,20.4995,19.6312,20.3485,3779546.0],["1997-06-25",20.3107,20.3484,19.1026,19.8577,4256885.0],["1997-06-26",19.4046,19.6312,18.7251,18.8006,2556301.0],["1997-06-27",18.9516,19.5934,18.8006,19.1404,2173424.0],["1997-06-30",19.4801,19.5557,18.7629,19.1026,1865959.0],["1997-07-01",18.8761,19.0271,18.4986,18.6874,1429766.0],["1997-07-02",18.7251,19.5179,18.7251,19.4046,1855904.0],["1997-07-03",19.4802,19.8577,19.4802,19.7444,969362.0],["1997-07-07",19.8954,20.2352,19.7444,19.8577,1335833.0],["1997-07-08",20.0087,20.3485,19.8954,20.3107,1513909.0],["1997-07-09",20.4617,21.2545,20.4617,20.8392,3205100.0],["1997-07-10",20.9902,21.2167,20.0087,20.6505,3137098.0],["1997-07-11",20.8015,21.7453,20.6882,21.6698,2401774.0],["1997-07-14",21.7453,22.9156,21.7453,22.6891,3380265.0],["1997-07-15",22.9534,24.3879,22.8779,24.3502,4980963.0],["1997-07-16",25.3695,26.8796,24.7655,24.7655,7495986.0],["1997-07-17",24.6144,24.7655,22.3493,23.6329,8514034.0],["1997-07-18",23.5574,23.5951,22.4248,23.2554,3699373.0],["1997-07-21",23.1044,23.1421,22.3493,22.5003,1813833.0],["1997-07-22",22.4248,24.1614,22.4248,24.1614,2103702.0],["1997-07-23",24.6145,24.9165,24.1237,24.4634,2230578.0],["1997-07-24",24.1992,24.1992,23.2554,23.4064,2976750.0],["1997-07-25",23.5196,23.6329,23.0289,23.1799,1024664.0],["1997-07-28",23.2554,23.3686,22.4626,22.5758,1312945.0],["1997-07-29",22.3493,22.6513,21.783,21.8963,2288922.0],["1997-07-30",22.2738,23.4064,22.0473,23.2554,3151518.0],["1997-07-31",23.7084,23.8217,23.1044,23.2554,1503060.0],["1997-08-01",23.3309,24.0104,23.0666,23.9349,1845585.0],["1997-08-04",23.8972,24.4634,23.3309,24.2369,2445830.0],["1997-08-05",24.1237,27.6346,24.0859,27.4836,7733067.0],["1997-08-06",27.1816,28.9182,26.5776,27.6346,7368978.0],["1997-08-07",28.2387,29.2202,27.8611,28.6917,6052328.0],["1997-08-08",28.3519,30.2018,27.7856,29.5977,5823185.0],["1997-08-11",29.4845,30.6171,29.4845,30.2018,4957281.0],["1997-08-12",30.2773,30.9568,28.5407,28.6162,4621636.0],["1997-08-13",29.0692,30.1263,28.7294,29.862,2887977.0],["1997-08-14",29.8998,30.5038,28.9182,29.5977,2257567.0],["1997-08-15",29.56,30.2773,29.1447,29.1447,1562595.0],["1997-08-18",29.4845,29.862,28.5407,29.409,2389603.0],["1997-08-19",29.8998,31.4099,29.6732,31.2211,3823735.0],["1997-08-20",31.4098,33.0709,31.4098,32.6179,3119634.0],["1997-08-21",32.4669,32.5047,31.1078,31.4099,2748268.0],["1997-08-22",30.2018,32.0139,30.0885,32.0139,3567337.0],["1997-08-25",32.1649,32.9199,32.0139,32.1649,2436305.0],["1997-08-26",32.0139,32.2404,31.0323,31.0323,1766205.0],["1997-08-27",31.4098,31.5986,29.6355,30.2018,3012471.0],["1997-08-28",30.2018,30.466,28.9937,28.9937,2798145.0],["1997-08-29",29.0315,29.2957,28.4274,29.0692,2475862.0],["1997-09-02",29.2202,30.013,27.7856,28.3897,3696330.0],["1997-09-03",28.0877,28.0877,27.1816,27.7101,4537625.0],["1997-09-04",27.6346,28.2387,27.2571,28.0122,3046340.0],["1997-09-05",28.2387,29.1447,28.0877,28.8427,3426967.0],["1997-09-08",29.2957,29.2957,25.747,26.5776,10360281.0],["1997-09-09",25.9735,26.6153,25.3695,26.5021,6252895.0],["1997-09-10",27.0306,27.6346,26.5776,26.7286,5956808.0],["1997-09-11",26.7286,27.7856,26.6908,27.5969,2858871.0],["1997-09-12",27.8611,28.2009,27.0306,27.7856,3389394.0],["1997-09-15",27.6346,27.7856,26.5021,26.5776,1846379.0],["1997-09-16",26.7286,27.6346,26.7286,27.3326,2872895.0],["1997-09-17",27.4836,29.5977,27.4836,29.3712,5214075.0],["1997-09-18",29.4467,29.7865,28.9182,29.3712,2168794.0],["1997-09-19",29.4467,29.4467,28.8427,29.0315,1356207.0],["1997-09-22",29.0692,30.2773,28.9937,30.2018,2685558.0],["1997-09-23",30.6548,30.6548,29.8998,30.4661,1873103.0],["1997-09-24",30.3528,30.7303,29.1447,29.2957,2193137.0],["1997-09-25",28.6917,29.7865,28.6917,29.1825,1413493.0],["1997-09-26",29.4467,29.5977,29.0315,29.2957,960498.0],["1997-09-29",29.1825,29.9375,24.7655,24.7655,1209090.0],["1997-09-30",25.0675,25.0675,24.0104,24.1614,11578367.0],["1997-10-01",24.1614,24.1614,22.3493,22.7268,6179601.0],["1997-10-02",22.8778,23.3309,22.6513,23.2554,4535509.0],["1997-10-03",23.8217,23.9349,23.3686,23.7839,4988372.0],["1997-10-06",24.1614,24.2369,23.1044,23.2554,2423339.0],["1997-10-07",22.9911,23.1044,22.3493,23.0289,3017366.0],["1997-10-08",23.1044,23.5574,22.7268,23.1044,3254977.0],["1997-10-09",23.1044,24.3879,23.0289,24.3879,2916818.0],["1997-10-10",24.5767,25.6338,24.4257,25.143,5986840.0],["1997-10-13",25.747,25.8225,24.5767,24.6522,2343959.0],["1997-10-14",24.7655,24.8787,23.7084,23.9349,1654676.0],["1997-10-15",23.9349,23.9349,23.1044,23.2554,2347664.0],["1997-10-16",23.6329,23.6329,22.6513,22.6513,2040595.0],["1997-10-17",22.5003,22.5003,21.1412,21.7075,3750440.0],["1997-10-20",22.1983,22.2738,21.783,22.1228,1724531.0],["1997-10-21",22.6513,22.6513,22.1606,22.6136,1917556.0],["1997-10-22",23.1044,23.1044,21.934,22.3116,1891890.0],["1997-10-23",21.1412,21.7453,20.877,21.2168,3420352.0],["1997-10-24",21.4433,22.0473,19.9332,20.0842,3671987.0],["1997-10-27",19.4801,19.7067,17.8191,18.3098,4010410.0],["1997-10-28",16.913,19.9332,16.913,19.5934,5001602.0],["1997-10-29",20.5372,20.6882,18.1211,18.4231,4306894.0],["1997-10-30",18.1211,19.1026,17.7435,17.7813,4473592.0],["1997-10-31",18.1211,18.7251,17.9701,18.1211,2326231.0],["1997-11-03",18.6496,18.8761,18.3476,18.6874,1400396.0],["1997-11-04",18.5741,19.1781,18.4231,19.1026,1668171.0],["1997-11-05",19.1404,19.5934,18.4608,18.6874,2274105.0],["1997-11-06",18.7251,19.1026,18.1588,18.2721,1557700.0],["1997-11-07",15.8559,15.8559,13.8928,14.2703,12419530.0],["1997-11-10",14.6479,14.6479,12.9868,13.1378,6933446.0],["1997-11-11",13.2888,13.4398,12.6847,12.8358,4216401.0],["1997-11-12",12.2317,12.5337,11.8542,11.9675,5582399.0],["1997-11-13",12.194,12.6847,11.9297,12.6847,3878375.0],["1997-11-14",13.2888,14.3458,13.0245,14.1193,5648549.0],["1997-11-17",14.7989,14.9499,13.8928,13.9306,4500317.0],["1997-11-18",13.7418,13.7418,13.2133,13.2888,3149666.0],["1997-11-19",13.251,13.5908,12.6847,13.2133,2695348.0],["1997-11-20",13.6663,14.1193,13.402,13.6663,2986673.0],["1997-11-21",13.7041,13.8551,13.1755,13.251,1641578.0],["1997-11-24",12.7603,13.0623,12.6847,12.7225,2047607.0],["1997-11-25",12.798,13.0623,12.3827,12.5715,1889906.0],["1997-11-26",12.6848,12.9113,12.1185,12.2317,2385634.0],["1997-11-28",12.345,12.3827,12.1185,12.194,884426.0],["1997-12-01",12.345,12.8735,12.345,12.7603,2074464.0],["1997-12-02",12.1562,12.1562,11.4012,11.7032,4613036.0],["1997-12-03",11.5144,11.8542,11.4012,11.5899,3116459.0],["1997-12-04",11.4767,11.5144,10.5706,10.8349,6633919.0],["1997-12-05",10.5706,11.1369,10.3441,10.9481,4459039.0],["1997-12-08",10.9481,11.3257,10.9104,10.9104,2862972.0],["1997-12-09",10.8349,10.8726,10.2686,10.4574,3906422.0],["1997-12-10",10.3441,10.4196,9.8533,10.4196,3157207.0],["1997-12-11",9.9666,10.0421,9.0605,9.8911,3579773.0],["1997-12-12",9.9666,10.1931,9.3626,9.5136,2616497.0],["1997-12-15",9.5891,9.7401,8.9473,9.5891,4063595.0],["1997-12-16",9.5136,10.1176,9.5136,9.8156,3077298.0],["1997-12-17",9.6268,9.8533,9.4003,9.4758,3089734.0],["1997-12-18",9.4758,9.5891,9.0605,9.2115,2012548.0],["1997-12-19",9.0605,9.4381,8.7585,9.3248,2133867.0],["1997-12-22",9.3248,9.4758,8.7963,8.7963,2284292.0],["1997-12-23",8.8718,9.4381,8.7585,9.2115,3414266.0],["1997-12-24",9.287,9.4003,8.9095,8.985,1172046.0],["1997-12-26",9.0605,9.1738,8.834,8.834,1041730.0],["1997-12-29",8.9473,9.2115,8.9095,8.9473,2352162.0],["1997-12-30",8.9473,9.4003,8.9473,9.2115,3588902.0],["1997-12-31",9.2115,9.8533,9.2115,9.6646,4131597.0],["1998-01-02",9.9666,10.5706,9.8156,10.4196,4407707.0],["1998-01-05",10.7216,11.0237,10.5706,10.8726,5524319.0],["1998-01-06",10.6461,10.7971,10.2686,10.5706,2842730.0],["1998-01-07",10.4196,10.5706,10.0421,10.4196,2367112.0],["1998-01-08",10.0043,10.1553,9.7401,9.8911,2306783.0],["1998-01-09",10.0421,10.0421,9.0605,9.4758,2382988.0],["1998-01-12",9.0228,9.5136,8.985,9.0983,1817405.0],["1998-01-13",9.3248,10.1176,9.3248,9.9288,2854108.0],["1998-01-14",9.9666,10.0798,9.4758,9.6268,1889376.0],["1998-01-15",9.6646,10.4196,9.4381,9.9288,4698767.0],["1998-01-16",10.1931,10.2309,9.5513,9.5891,2243676.0],["1998-01-20",9.7401,10.7594,9.6646,10.3819,3766581.0],["1998-01-21",10.2309,11.5522,10.2309,11.5522,6223260.0],["1998-01-22",11.3257,11.4012,10.8349,11.2879,3896632.0],["1998-01-23",11.4012,11.5899,10.9859,11.0614,2443184.0],["1998-01-26",11.2502,11.3257,10.4951,10.6461,1765147.0],["1998-01-27",10.3064,10.4196,10.0421,10.1553,2528915.0],["1998-01-28",10.1176,10.9859,10.1176,10.9481,3654126.0],["1998-01-29",10.8726,10.9859,10.1931,10.4574,4915474.0],["1998-01-30",10.9859,11.5522,10.8726,11.4012,7906645.0],["1998-02-02",11.6277,11.8542,10.7594,11.1747,4702604.0],["1998-02-03",10.9859,11.5899,10.9859,11.0236,3174935.0],["1998-02-04",11.0236,11.4012,11.0236,11.2879,2495575.0],["1998-02-05",11.4767,11.5899,10.9481,11.0236,3893854.0],["1998-02-06",11.0992,11.2502,10.8726,11.1747,1820051.0],["1998-02-09",10.9859,11.0992,10.7971,10.8726,1988072.0],["1998-02-10",10.9859,11.5144,10.7594,11.3634,4219576.0],["1998-02-11",11.1369,11.7032,10.9859,11.4767,6226964.0],["1998-02-12",11.6277,11.8164,11.1747,11.5899,6322088.0],["1998-02-13",11.7032,12.0807,11.4767,11.9297,6237416.0],["1998-02-17",12.1185,12.345,11.7787,11.7787,5405381.0],["1998-02-18",11.7787,12.0052,11.6277,11.8542,1916101.0],["1998-02-19",11.9297,11.9297,11.5899,11.5899,2064674.0],["1998-02-20",11.6277,11.7032,11.2502,11.2879,1968889.0],["1998-02-23",11.4012,11.4767,11.2124,11.2502,1774011.0],["1998-02-24",11.1747,11.2124,10.7971,10.8726,2858871.0],["1998-02-25",10.9859,11.0237,10.7971,10.9481,2245793.0],["1998-02-26",10.8726,11.3257,10.6839,11.1369,3732051.0],["1998-02-27",11.2124,11.2502,10.9859,11.0236,2703021.0],["1998-03-02",11.0237,11.2502,10.7594,10.8726,2082402.0],["1998-03-03",10.7216,10.8726,10.4574,10.6084,2632505.0],["1998-03-04",10.5706,10.6461,10.3819,10.5329,1483745.0],["1998-03-05",10.2686,10.8349,9.8911,9.8911,2443978.0],["1998-03-06",10.0421,10.1554,9.8911,10.0043,2002625.0],["1998-03-09",9.9288,9.9288,9.4758,9.5136,2089282.0],["1998-03-10",9.7401,9.9288,9.6268,9.8911,2968547.0],["1998-03-11",10.0421,10.6461,10.0043,10.5706,4281890.0],["1998-03-12",10.5329,10.8349,10.3064,10.4574,2334434.0],["1998-03-13",10.6084,10.6461,10.2686,10.3819,1649120.0],["1998-03-16",10.3064,10.3441,10.1176,10.3064,1339538.0],["1998-03-17",10.2686,10.3064,10.0043,10.1553,1067000.0],["1998-03-18",10.0798,10.1931,9.9666,10.0043,1100604.0],["1998-03-19",10.0043,10.5329,10.0043,10.3819,3206952.0],["1998-03-20",10.3819,10.4574,10.0043,10.0798,1111320.0],["1998-03-23",10.0043,10.1176,9.8533,9.9666,1009714.0],["1998-03-24",10.1176,10.5329,9.9288,10.3064,3404741.0],["1998-03-25",10.5706,10.8726,10.2686,10.3441,2753692.0],["1998-03-26",10.3441,11.0237,10.1931,10.7971,4345129.0],["1998-03-27",10.9859,11.0992,10.7216,10.7594,2037552.0],["1998-03-30",10.7594,11.0236,10.5329,11.0236,1292174.0],["1998-03-31",11.0236,11.2124,10.5329,10.6084,2012680.0],["1998-04-01",10.5706,11.7787,10.3819,11.7787,7273589.0],["1998-04-02",11.7787,11.892,11.2879,11.4012,6734335.0],["1998-04-03",11.4389,11.4767,11.0992,11.1747,2247909.0],["1998-04-06",11.0992,11.3257,10.8349,11.0236,2412358.0],["1998-04-07",10.9481,11.0237,10.6084,10.6839,2196974.0],["1998-04-08",10.7971,11.4012,10.7594,11.2502,3046075.0],["1998-04-09",11.4012,11.5144,10.9104,11.0236,1468001.0],["1998-04-13",10.9104,11.1369,10.6461,10.7594,1826137.0],["1998-04-14",10.8726,11.3257,10.8726,11.3257,2263521.0],["1998-04-15",11.8542,11.8919,11.3634,11.5899,4817705.0],["1998-04-16",11.5522,11.5522,11.1747,11.1747,956132.0],["1998-04-17",11.2502,11.4389,11.1369,11.1747,1262142.0],["1998-04-20",11.2879,11.9297,11.2879,11.9297,3735755.0],["1998-04-21",12.0807,12.5337,11.8542,11.9297,4691887.0],["1998-04-22",12.0052,12.9868,11.9675,12.9113,6531519.0],["1998-04-23",12.9113,12.9868,12.4205,12.5715,3847416.0],["1998-04-24",12.5715,13.3265,12.5715,13.2888,3997180.0],["1998-04-27",12.8358,12.949,12.0807,12.8358,3077695.0],["1998-04-28",12.4582,12.647,11.3257,11.6277,5832049.0],["1998-04-29",11.5899,11.7787,11.4012,11.5144,2049327.0],["1998-04-30",11.7032,12.0052,11.0992,11.9297,4856204.0],["1998-05-01",11.7787,12.1562,11.7032,11.8542,3035624.0],["1998-05-04",12.345,12.345,11.9297,12.0052,4383761.0],["1998-05-05",12.0052,12.1562,11.7409,12.0052,1725457.0],["1998-05-06",12.2317,12.3072,11.8919,12.0052,2037288.0],["1998-05-07",12.0807,12.194,11.9675,12.043,1624247.0],["1998-05-08",12.1562,12.4582,12.1562,12.3072,2348590.0],["1998-05-11",12.3072,12.496,11.7787,11.892,1535209.0],["1998-05-12",11.8542,12.1185,11.7409,12.0807,2001567.0],["1998-05-13",12.0807,12.194,11.7787,11.8164,1484671.0],["1998-05-14",11.7032,12.0052,11.6654,11.892,1519730.0],["1998-05-15",11.8919,11.9297,11.4767,11.5522,1586542.0],["1998-05-18",11.4767,11.7787,11.4012,11.4767,1308315.0],["1998-05-19",11.4767,11.6277,11.2879,11.3634,1197580.0],["1998-05-20",11.4012,11.4767,11.2124,11.3634,1029294.0],["1998-05-21",11.3634,11.3634,10.9104,11.0236,1385313.0],["1998-05-22",10.9481,10.9859,10.4574,10.5329,1619352.0],["1998-05-26",10.7971,10.8726,10.4951,10.4951,1482686.0],["1998-05-27",10.3441,10.4196,9.9666,10.2686,1984368.0],["1998-05-28",10.1931,10.4951,10.1176,10.4951,1725060.0],["1998-05-29",10.3441,10.4574,10.1931,10.3064,1229199.0],["1998-06-01",10.1176,10.1176,9.6646,9.6646,1510734.0],["1998-06-02",9.7778,9.8156,9.5513,9.5513,1179455.0],["1998-06-03",9.6268,9.6646,9.3626,9.3626,1531769.0],["1998-06-04",9.3626,9.4381,9.2493,9.4003,1570533.0],["1998-06-05",9.4758,9.5513,9.3248,9.3626,980343.0],["1998-06-08",9.3626,9.4758,9.1738,9.2115,1772291.0],["1998-06-09",9.3248,9.5891,9.3248,9.3626,3197823.0],["1998-06-10",7.777,7.777,6.6821,6.7576,16136631.0],["1998-06-11",6.7954,6.9464,6.1914,6.4934,8418381.0],["1998-06-12",6.4556,6.7576,6.2291,6.6444,3427893.0],["1998-06-15",6.7954,6.9842,6.5689,6.6444,2660024.0],["1998-06-16",6.7199,6.9842,6.7199,6.8709,2094309.0],["1998-06-17",6.9464,7.1729,6.9087,6.9842,1923245.0],["1998-06-18",7.0219,7.0597,6.9087,6.9842,1160006.0],["1998-06-19",6.9464,7.0219,6.4179,6.8709,813910.0],["1998-06-22",6.9842,7.1352,6.7576,6.7954,1522641.0],["1998-06-23",6.8332,6.9842,6.6821,6.7954,1746492.0],["1998-06-24",6.7199,6.9464,6.7199,6.7199,1170723.0],["1998-06-25",6.9087,6.9842,6.7954,6.8332,2056339.0],["1998-06-26",6.8709,6.8709,6.7199,6.7954,734927.0],["1998-06-29",6.8709,7.0219,6.7954,7.0219,1245869.0],["1998-06-30",6.9464,7.2862,6.8709,7.1352,1398411.0],["1998-07-01",7.2484,7.2862,7.0219,7.0597,913399.0],["1998-07-02",7.0597,7.0974,6.7199,6.7199,891437.0],["1998-07-06",6.7954,6.9464,6.7199,6.7576,784274.0],["1998-07-07",6.7954,6.8709,6.6444,6.8332,821186.0],["1998-07-08",6.8332,7.7015,6.7576,7.5504,3639176.0],["1998-07-09",7.5504,7.7392,7.3617,7.4749,1984103.0],["1998-07-10",7.3994,7.4749,7.2484,7.3239,600245.0],["1998-07-13",7.3617,7.6259,7.2484,7.5882,1187393.0],["1998-07-14",7.5882,7.7392,7.3994,7.3994,954280.0],["1998-07-15",7.5504,7.6637,7.4749,7.5882,1455829.0],["1998-07-16",7.6637,7.777,7.4749,7.7392,862464.0],["1998-07-17",7.7392,7.7392,7.5127,7.5504,707408.0],["1998-07-20",7.5504,7.5504,7.3617,7.3617,815100.0],["1998-07-21",7.3617,7.5504,7.2862,7.4372,696163.0],["1998-07-22",7.3617,7.3617,6.8332,7.0597,1291513.0],["1998-07-23",7.0597,7.3617,6.9842,7.1352,983254.0],["1998-07-24",7.1352,7.1352,6.7954,6.9087,603553.0],["1998-07-27",6.7199,6.7954,6.3424,6.7199,1599242.0],["1998-07-28",6.7954,7.1729,6.6444,6.9842,1782743.0],["1998-07-29",6.9842,7.0219,6.7576,6.7954,555263.0],["1998-07-30",6.8709,6.9842,6.8709,6.9464,680022.0],["1998-07-31",7.0219,7.3617,6.7199,6.7199,953486.0],["1998-08-03",6.7199,6.7954,6.5689,6.6444,470062.0],["1998-08-04",6.6821,6.7954,6.5311,6.6066,766282.0],["1998-08-05",6.6444,6.6821,6.2669,6.3801,668909.0],["1998-08-06",6.2291,7.5504,6.2291,7.3994,3754277.0],["1998-08-07",7.6259,7.777,7.2484,7.2862,2997521.0],["1998-08-10",7.3239,7.5127,7.2107,7.2484,996219.0],["1998-08-11",6.8709,7.0974,6.8709,7.0597,802796.0],["1998-08-12",7.3994,7.4749,7.2107,7.3239,1016196.0],["1998-08-13",7.2484,7.5504,7.0974,7.5127,1730484.0],["1998-08-14",7.7392,8.0412,7.7015,7.9657,2915892.0],["1998-08-17",7.928,8.1545,7.8902,7.8902,1218880.0],["1998-08-18",7.928,8.1545,7.8147,7.8147,886807.0],["1998-08-19",7.7015,7.8147,7.3239,7.4749,1070704.0],["1998-08-20",7.3239,7.3617,7.2107,7.2107,875032.0],["1998-08-21",6.9464,7.0974,6.6821,6.9464,1023605.0],["1998-08-24",7.0219,7.0974,6.7954,6.8709,613740.0],["1998-08-25",6.9464,7.0597,6.7199,6.7576,829521.0],["1998-08-26",6.6066,6.6444,6.4934,6.4934,996351.0],["1998-08-27",6.4934,6.4934,5.9649,5.9649,1957246.0],["1998-08-28",6.0026,6.1536,5.7383,5.7383,1262804.0],["1998-08-31",5.8893,5.9271,4.8323,4.9078,1683518.0],["1998-09-01",4.9833,5.3231,4.9078,5.3231,1807350.0],["1998-09-02",5.4363,5.6628,5.4363,5.6251,1127196.0],["1998-09-03",5.5496,5.6628,5.2853,5.2853,1191229.0],["1998-09-04",5.4363,5.5873,5.2476,5.3986,547590.0],["1998-09-08",5.6251,5.9649,5.4741,5.6251,847249.0],["1998-09-09",5.8893,6.3424,5.7761,6.1914,2233092.0],["1998-09-10",6.0404,6.3801,5.8138,6.1914,1392854.0],["1998-09-11",6.3424,6.4556,6.1159,6.1159,1259364.0],["1998-09-14",6.2669,6.3801,6.1914,6.1914,660971.0],["1998-09-15",6.1536,6.1536,5.8893,5.9271,763900.0],["1998-09-16",5.9271,6.0781,5.8516,5.9649,2831352.0],["1998-09-17",5.7383,6.2669,5.6251,6.1159,599319.0],["1998-09-18",6.1914,6.3801,6.0404,6.3424,941182.0],["1998-09-21",6.1914,6.7199,6.0404,6.7199,1157757.0],["1998-09-22",6.8709,6.9842,6.3801,6.4934,1051917.0],["1998-09-23",6.5689,6.9087,6.5689,6.8332,1180645.0],["1998-09-24",6.7954,6.9087,6.4179,6.4934,1014080.0],["1998-09-25",6.4556,6.6066,6.2291,6.6066,427726.0],["1998-09-28",6.6066,6.6444,6.4179,6.4179,657399.0],["1998-09-29",6.3424,6.4556,6.1914,6.3046,1056019.0],["1998-09-30",6.1536,6.4934,6.1159,6.4934,886542.0],["1998-10-01",6.2291,6.2669,5.7761,5.8138,510413.0],["1998-10-02",5.8893,6.0404,5.6251,5.8893,436193.0],["1998-10-05",5.8138,5.8893,5.4363,5.6628,510413.0],["1998-10-06",5.8138,5.9271,5.3231,5.4363,611491.0],["1998-10-07",5.3608,5.5496,4.9833,4.9833,883499.0],["1998-10-08",4.8323,5.1343,4.568,4.87,1109336.0],["1998-10-09",4.9833,5.0966,4.7568,4.87,835078.0],["1998-10-12",5.1721,5.2476,5.021,5.0588,930069.0],["1998-10-13",5.0966,5.0966,4.7568,4.87,633717.0],["1998-10-14",4.8323,4.8323,4.6813,4.719,526951.0],["1998-10-15",4.87,4.9078,4.3038,4.8323,991985.0],["1998-10-16",4.7568,4.7945,4.417,4.6813,1343771.0],["1998-10-19",4.3793,5.1343,4.3793,4.9078,1740671.0],["1998-10-20",4.9078,5.2098,4.6058,4.7945,2060969.0],["1998-10-21",4.7568,4.8323,4.5303,4.7945,1181307.0],["1998-10-22",4.7945,4.8323,4.6435,4.7568,1109732.0],["1998-10-23",4.719,5.5873,4.719,5.4363,3622109.0],["1998-10-26",5.6628,5.6628,5.2476,5.3231,1229993.0],["1998-10-27",5.4363,5.5873,5.2476,5.3231,1418653.0],["1998-10-28",5.3608,5.7761,5.3231,5.6251,2334434.0],["1998-10-29",5.6251,5.9271,5.5873,5.8138,2402700.0],["1998-10-30",5.9649,6.5689,5.8138,6.3424,3858662.0],["1998-11-02",6.4556,6.5689,6.1914,6.3424,1695292.0],["1998-11-03",6.2669,7.7392,6.1914,7.626,4340631.0],["1998-11-04",7.8525,9.0605,7.7015,8.6075,8430421.0],["1998-11-05",8.3055,8.6075,8.1545,8.23,2969077.0],["1998-11-06",8.1545,8.3055,7.5504,8.1545,2354411.0],["1998-11-09",8.381,8.4565,7.7392,8.079,2286673.0],["1998-11-10",8.0412,8.4565,7.8147,7.9657,2715722.0],["1998-11-11",8.532,8.5698,7.928,8.0035,3087088.0],["1998-11-12",7.8147,8.3055,7.7015,8.2677,1932242.0],["1998-11-13",8.1922,8.2677,7.8525,8.0035,1235947.0],["1998-11-16",8.1922,8.1922,7.777,7.8902,1218880.0],["1998-11-17",7.8525,8.0412,7.6637,7.777,1269286.0],["1998-11-18",7.8147,7.8902,7.3994,7.8147,1737761.0],["1998-11-19",7.8902,9.1738,7.8525,8.9473,6461267.0],["1998-11-20",9.0228,9.0228,8.4565,8.7208,1412170.0],["1998-11-23",8.6075,8.9095,8.4565,8.532,1284633.0],["1998-11-24",8.532,8.9095,8.4565,8.6075,941976.0],["1998-11-25",8.6453,8.7585,8.3055,8.532,1550291.0],["1998-11-27",8.532,8.683,8.4565,8.6075,528803.0],["1998-11-30",8.532,8.532,7.8525,7.8902,1201416.0],["1998-12-01",7.8902,10.7971,7.8525,10.7971,9203979.0],["1998-12-02",10.2686,10.4951,9.6646,10.0421,5054918.0],["1998-12-03",10.0798,11.2124,10.0798,10.6461,6324337.0],["1998-12-04",11.0992,11.1747,10.5706,10.9481,2409183.0],["1998-12-07",11.0237,11.2124,10.6839,10.6839,2304931.0],["1998-12-08",10.7971,10.8726,10.3064,10.6839,1433867.0],["1998-12-09",10.7594,10.7594,10.3064,10.3064,1342977.0],["1998-12-10",10.1931,10.1931,9.4758,9.6646,2042580.0],["1998-12-11",9.5891,9.8911,9.2115,9.4381,1911206.0],["1998-12-14",9.5513,10.0798,9.3626,9.4381,1896653.0],["1998-12-15",9.6268,9.9666,9.4758,9.5513,2765467.0],["1998-12-16",9.7778,9.8156,9.2115,9.2115,1291777.0],["1998-12-17",9.2115,9.6268,9.2115,9.3248,1459401.0],["1998-12-18",9.4758,9.8156,9.4381,9.8156,1828518.0],["1998-12-21",9.9666,10.4196,9.8156,9.8533,1672934.0],["1998-12-22",9.8156,9.9288,9.3626,9.5136,887733.0],["1998-12-23",9.5891,9.6646,9.2115,9.2115,1229861.0],["1998-12-24",9.2871,9.8911,9.2493,9.6268,1150084.0],["1998-12-28",9.5891,9.5891,9.2115,9.3626,1149819.0],["1998-12-29",9.2115,9.287,8.7585,8.7963,1735511.0],["1998-12-30",8.7963,9.4381,8.7585,9.2493,1740539.0],["1998-12-31",9.2115,9.2115,8.9473,9.0983,1135134.0],["1999-01-04",9.136,9.5136,9.0605,9.0983,911415.0],["1999-01-05",8.9473,10.1176,8.9473,10.0043,3133526.0],["1999-01-06",10.3441,10.5329,9.9666,9.9666,1806292.0],["1999-01-07",10.0798,11.0614,9.9666,10.8726,4463802.0],["1999-01-08",11.4389,11.4389,10.7216,10.9859,4037796.0],["1999-01-11",11.1369,11.5522,11.0236,11.4767,3264899.0],["1999-01-12",11.4012,12.0807,11.0614,11.7787,2258626.0],["1999-01-13",11.1747,12.949,10.8726,12.3072,10216735.0],["1999-01-14",12.4582,12.496,11.9297,12.0807,3301150.0],["1999-01-15",12.1185,12.345,11.8164,12.0052,1536003.0],["1999-01-19",12.0807,12.496,11.3634,11.6277,4018348.0],["1999-01-20",11.3257,11.3257,9.6646,9.9666,5545619.0],["1999-01-21",10.0421,10.3819,9.8911,9.9288,2903191.0],["1999-01-22",9.6646,9.7401,9.2493,9.2493,2456017.0],["1999-01-25",9.3626,9.5891,8.985,9.0605,2576807.0],["1999-01-26",9.0605,9.2493,8.7585,8.834,8059187.0],["1999-01-27",8.9095,8.9473,8.1545,8.1545,6374876.0],["1999-01-28",8.1167,8.4942,7.8902,8.4942,4136889.0],["1999-01-29",8.4565,8.5698,8.1922,8.23,2241427.0],["1999-02-01",8.381,8.7585,8.3055,8.683,2801188.0],["1999-02-02",8.532,8.6075,7.777,7.777,2979661.0],["1999-02-03",7.777,8.3432,7.7015,8.0035,2018369.0],["1999-02-04",8.079,8.1922,7.5882,7.626,1640520.0],["1999-02-05",7.7015,7.777,7.0219,7.777,3419558.0],["1999-02-08",8.079,8.1545,7.777,7.8713,2003419.0],["1999-02-09",8.0035,8.079,7.2862,7.3617,2623377.0],["1999-02-10",7.2862,7.5127,7.1729,7.2862,1784462.0],["1999-02-11",7.2862,7.4372,6.7199,7.3994,2193269.0],["1999-02-12",7.2107,7.2862,6.8709,7.0974,1178528.0],["1999-02-16",7.2107,7.2484,6.6444,6.7576,2004213.0],["1999-02-17",6.5689,6.7199,6.0404,6.1159,2715854.0],["1999-02-18",6.2669,6.6821,6.0404,6.6066,3234338.0],["1999-02-19",6.6444,6.6444,6.3424,6.4556,1280929.0],["1999-02-22",6.7199,6.8709,6.5689,6.6444,2288790.0],["1999-02-23",6.7199,6.7954,6.4556,6.6444,1360176.0],["1999-02-24",6.7199,6.7199,6.2291,6.2669,1511263.0],["1999-02-25",6.1914,6.2669,5.9649,6.2669,1417859.0],["1999-02-26",6.1914,6.2669,5.7383,5.7383,2592419.0],["1999-03-01",5.7761,6.2291,5.7761,6.1159,1420637.0],["1999-03-02",6.2669,6.2669,5.8516,5.8893,1012624.0],["1999-03-03",5.9649,5.9649,5.7006,5.7383,936816.0],["1999-03-04",5.7761,6.0026,5.6628,5.7761,1527139.0],["1999-03-05",5.9649,5.9649,5.6628,5.6628,735323.0],["1999-03-08",5.7383,5.8516,5.5873,5.7761,1298657.0],["1999-03-09",5.8138,6.2669,5.7383,5.8893,1420505.0],["1999-03-10",5.9649,6.0026,5.7006,5.7383,1031411.0],["1999-03-11",5.8138,5.9649,5.7006,5.7761,954148.0],["1999-03-12",5.7006,5.8893,5.6628,5.6628,560291.0],["1999-03-15",5.7383,5.9649,5.6628,5.7383,678170.0],["1999-03-16",5.7761,5.8516,5.7006,5.7383,465167.0],["1999-03-17",5.7761,6.2291,5.7761,5.8893,1615251.0],["1999-03-18",5.9271,5.9271,5.7383,5.8138,936023.0],["1999-03-19",5.8138,5.8893,5.5118,5.6251,1355149.0],["1999-03-22",5.5873,5.5873,5.2098,5.2098,1248780.0],["1999-03-23",5.2098,5.3986,5.1343,5.2476,1014080.0],["1999-03-24",5.3231,5.3231,5.1343,5.1721,676979.0],["1999-03-25",5.2476,5.3231,5.1343,5.1721,931392.0],["1999-03-26",5.2098,5.3608,5.1343,5.1721,812057.0],["1999-03-29",5.1721,5.2853,5.0588,5.0588,958381.0],["1999-03-30",5.0966,5.0966,4.7945,4.8323,1709581.0],["1999-03-31",4.9078,4.9455,4.6813,4.7568,1634831.0],["1999-04-01",4.8323,5.0966,4.7945,4.8323,833093.0],["1999-04-05",5.0588,5.0588,4.6435,4.6813,1001511.0],["1999-04-06",4.719,5.1721,4.568,4.6058,1023605.0],["1999-04-07",4.6813,4.719,4.417,4.4925,1651633.0],["1999-04-08",4.5303,4.568,4.3415,4.4548,844471.0],["1999-04-09",4.417,4.5303,4.3415,4.3793,755168.0],["1999-04-12",4.4548,4.568,4.266,4.417,892760.0],["1999-04-13",4.4925,4.719,4.2283,4.2283,2506820.0],["1999-04-14",4.3793,4.417,4.1527,4.1905,2093912.0],["1999-04-15",4.3038,4.3038,4.1905,4.3038,899508.0],["1999-04-16",4.3038,4.417,4.266,4.266,812984.0],["1999-04-19",4.266,4.3415,4.115,4.1905,1301832.0],["1999-04-20",4.2283,4.3038,4.1905,4.2283,569419.0],["1999-04-21",4.2282,4.3415,4.0017,4.0017,1712756.0],["1999-04-22",4.1905,4.6435,4.0395,4.4925,2972913.0],["1999-04-23",4.8323,4.8323,4.5303,4.6058,1480702.0],["1999-04-26",4.6813,4.7945,4.417,4.417,1140161.0],["1999-04-27",4.4925,5.3608,4.417,5.3608,3033242.0],["1999-04-28",5.2853,5.3231,4.9078,4.9455,2120372.0],["1999-04-29",4.9455,5.2853,4.9078,5.021,1107219.0],["1999-04-30",5.021,5.2098,4.7568,4.87,914590.0],["1999-05-03",4.8323,4.8323,4.6813,4.7568,766282.0],["1999-05-04",4.7568,4.7568,4.5303,4.6058,1187922.0],["1999-05-05",4.6058,4.719,4.5303,4.6435,483292.0],["1999-05-06",4.6813,4.7568,4.5303,4.568,2067188.0],["1999-05-07",4.6058,4.6813,4.568,4.568,566509.0],["1999-05-10",4.6435,5.2098,4.6058,5.0588,2247909.0],["1999-05-11",5.2098,5.2853,5.021,5.0588,1617632.0],["1999-05-12",5.2098,5.3986,4.8323,5.2476,3062745.0],["1999-05-13",5.3986,5.9649,5.3608,5.4363,2757397.0],["1999-05-14",5.8893,5.8893,5.3986,5.4363,1498165.0],["1999-05-17",5.4363,5.7006,5.1721,5.3986,1172046.0],["1999-05-18",5.3608,5.5118,5.2853,5.3608,543356.0],["1999-05-19",5.4363,5.5873,5.1721,5.3231,861405.0],["1999-05-20",5.5496,5.6251,5.3986,5.6251,1201946.0],["1999-05-21",5.5118,5.5496,5.2853,5.3608,788905.0],["1999-05-24",5.3608,5.4741,5.1721,5.2098,976374.0],["1999-05-25",5.2098,5.2476,4.9833,4.9833,580532.0],["1999-05-26",4.9833,5.0588,4.719,4.719,1313871.0],["1999-05-27",4.7568,4.7568,4.6058,4.6813,613872.0],["1999-05-28",4.7568,4.8323,4.6058,4.8323,1321016.0],["1999-06-01",4.7568,4.9078,4.6813,4.7945,508826.0],["1999-06-02",4.7568,4.87,4.6058,4.6435,1045170.0],["1999-06-03",4.6435,4.7945,4.6058,4.6813,699735.0],["1999-06-04",4.568,4.6058,4.4548,4.568,1518672.0],["1999-06-07",4.6058,4.8323,4.6058,4.719,899111.0],["1999-06-08",4.7568,4.7568,4.4925,4.4925,694443.0],["1999-06-09",4.5303,4.7945,4.4925,4.6435,946474.0],["1999-06-10",4.6058,4.719,4.5303,4.5303,807559.0],["1999-06-11",4.6058,4.6813,4.4925,4.4925,531978.0],["1999-06-14",4.5303,4.5303,4.3038,4.3038,545738.0],["1999-06-15",4.3415,4.3415,4.1527,4.1527,1133017.0],["1999-06-16",4.2282,4.3793,4.1527,4.1527,1553202.0],["1999-06-17",4.0395,4.0772,3.8507,3.9262,3395083.0],["1999-06-18",3.8885,4.0772,3.8507,4.0395,2074993.0],["1999-06-21",4.0772,4.0772,3.9262,4.0017,1077716.0],["1999-06-22",4.0017,4.0395,3.964,3.964,705291.0],["1999-06-23",4.0017,4.0017,3.9262,3.964,775940.0],["1999-06-24",3.964,3.964,3.8507,3.8885,707540.0],["1999-06-25",3.9262,3.9262,3.7752,3.7752,845397.0],["1999-06-28",3.8507,3.964,3.8507,3.8885,1145453.0],["1999-06-29",3.8885,3.8885,3.7752,3.813,2479699.0],["1999-06-30",3.813,3.964,3.813,3.9262,1596200.0],["1999-07-01",3.9262,3.9262,3.8507,3.9262,896862.0],["1999-07-02",3.8885,3.9262,3.813,3.8507,967245.0],["1999-07-06",3.9262,3.964,3.813,3.8507,1199300.0],["1999-07-07",3.8507,3.8885,3.813,3.8507,611623.0],["1999-07-08",3.8885,3.8885,3.7375,3.7752,1184879.0],["1999-07-09",3.7752,3.7752,3.6997,3.7375,889718.0],["1999-07-12",3.7375,3.7752,3.6242,3.6242,963541.0],["1999-07-13",3.6997,3.6997,3.511,3.511,2703286.0],["1999-07-14",3.5487,4.266,3.4732,4.1905,7226623.0],["1999-07-15",4.266,4.3793,3.9262,4.1527,3822809.0],["1999-07-16",4.0017,4.0017,3.7375,3.7375,2225551.0],["1999-07-19",3.7752,3.8885,3.6242,3.662,1981589.0],["1999-07-20",3.662,3.662,3.5865,3.5865,941976.0],["1999-07-21",3.6242,3.813,3.5865,3.662,1058929.0],["1999-07-22",3.662,3.6997,3.4355,3.4355,1737364.0],["1999-07-23",3.4732,3.4732,3.0202,3.0579,5760607.0],["1999-07-26",3.1334,3.1712,2.8692,2.9447,3952727.0],["1999-07-27",2.9824,3.0957,2.9447,3.0202,1919276.0],["1999-07-28",3.0957,3.0957,2.9447,2.9824,2527724.0],["1999-07-29",2.9447,2.9824,2.9069,2.9824,1866356.0],["1999-07-30",2.9447,2.9824,2.8692,2.9447,1169267.0],["1999-08-02",2.9824,2.9824,2.7182,2.7559,1207105.0],["1999-08-03",2.7182,2.7559,2.4161,2.4916,3322185.0],["1999-08-04",2.4539,2.5294,2.3406,2.4161,2333375.0],["1999-08-05",2.4161,2.5672,2.3406,2.5294,2264844.0],["1999-08-06",2.4916,2.5294,2.3784,2.4161,1234888.0],["1999-08-09",2.4161,2.4161,2.3406,2.3406,1064750.0],["1999-08-10",2.3784,2.4161,2.3029,2.3029,1496181.0],["1999-08-11",2.3406,2.3784,2.1896,2.2274,1486523.0],["1999-08-12",2.2274,2.2274,2.1141,2.1519,2835189.0],["1999-08-13",2.1519,2.2651,2.1141,2.2651,2037023.0],["1999-08-16",2.4161,2.8314,2.3406,2.6427,7541497.0],["1999-08-17",2.7182,2.8692,2.6804,2.8314,4464596.0],["1999-08-18",2.8314,3.511,2.7559,3.4355,9530627.0],["1999-08-19",3.4732,4.1905,3.4355,4.1527,18230808.0],["1999-08-20",4.2282,4.568,3.5487,3.5865,17696713.0],["1999-08-23",3.4732,3.5487,3.1712,3.3977,6417212.0],["1999-08-24",3.4355,3.7752,3.3599,3.5487,4560381.0],["1999-08-25",3.5865,3.5865,3.3222,3.511,1781684.0],["1999-08-26",3.511,3.5487,3.3599,3.4355,3163822.0],["1999-08-27",3.3977,3.4355,3.2467,3.2844,2461442.0],["1999-08-30",3.3977,3.6242,3.3222,3.3977,2682118.0],["1999-08-31",3.5487,3.8507,3.4732,3.6997,3779017.0],["1999-09-01",3.6997,4.0017,3.6997,3.8507,3120163.0],["1999-09-02",3.813,3.8885,3.6242,3.6997,2307180.0],["1999-09-03",3.7375,3.813,3.6242,3.6242,2194196.0],["1999-09-07",3.662,3.8507,3.4732,3.511,2486049.0],["1999-09-08",3.511,3.7375,3.3599,3.3977,4606686.0],["1999-09-09",3.4355,3.4732,3.2467,3.3222,3079812.0],["1999-09-10",3.3599,3.3977,3.2089,3.2467,1816214.0],["1999-09-13",3.2467,3.2844,3.1334,3.2467,1717916.0],["1999-09-14",3.1712,3.1712,3.0957,3.0957,1118200.0],["1999-09-15",3.1712,3.2467,2.9447,2.9824,2740330.0],["1999-09-16",3.0579,3.0579,2.7937,2.7937,1965581.0],["1999-09-17",2.8692,2.9824,2.8314,2.9069,2062292.0],["1999-09-20",2.8692,2.8692,2.7559,2.7937,2029879.0],["1999-09-21",2.7182,2.7559,2.5294,2.5672,3467186.0],["1999-09-22",2.5672,2.6804,2.5672,2.6427,1602947.0],["1999-09-23",2.6804,2.7937,2.6804,2.7182,1633640.0],["1999-09-24",2.6804,2.7182,2.5672,2.6049,1283575.0],["1999-09-27",2.6427,2.6427,2.4916,2.5294,989207.0],["1999-09-28",2.4539,2.4916,2.4161,2.4161,2073538.0],["1999-09-29",2.4161,2.4161,2.1896,2.3029,4225530.0],["1999-09-30",2.2651,2.3029,2.1141,2.2274,3255242.0],["1999-10-01",2.2651,2.6427,2.2274,2.5294,3442314.0],["1999-10-04",2.6049,2.6427,2.3029,2.3784,2279132.0],["1999-10-05",2.4161,2.4161,2.2274,2.3406,2896709.0],["1999-10-06",2.3406,2.4161,2.1896,2.4161,1933697.0],["1999-10-07",2.4161,2.4161,2.3029,2.3029,1314004.0],["1999-10-08",2.3406,2.3784,2.1141,2.1896,6317457.0],["1999-10-11",2.1896,2.2274,2.1519,2.2274,2313398.0],["1999-10-12",2.1896,2.2274,2.1519,2.1519,1687619.0],["1999-10-13",2.1519,2.1896,2.1141,2.1141,1370760.0],["1999-10-14",2.1519,2.2274,2.1141,2.1896,2162576.0],["1999-10-15",2.1519,2.1896,2.1141,2.1141,1699658.0],["1999-10-18",2.1519,2.1519,2.0009,2.0009,1949176.0],["1999-10-19",2.0386,2.1519,2.0386,2.0764,1081817.0],["1999-10-20",2.1141,2.1141,2.0009,2.0009,1683914.0],["1999-10-21",2.0386,2.0764,1.9631,2.0386,1184879.0],["1999-10-22",2.0386,2.0764,2.0009,2.0764,913267.0],["1999-10-25",2.0386,2.0386,1.8121,1.8499,3381588.0],["1999-10-26",1.8876,1.9631,1.8499,1.8499,1122566.0],["1999-10-27",1.9254,2.0009,1.8876,1.9631,724739.0],["1999-10-28",2.0386,2.0764,1.8876,1.9254,1516555.0],["1999-10-29",1.9631,2.0009,1.8876,1.9631,1252087.0],["1999-11-01",1.9631,2.0009,1.8121,1.8876,2159798.0],["1999-11-02",1.8876,1.9631,1.8121,1.8876,1922319.0],["1999-11-03",1.8876,1.8876,1.7744,1.7744,2448212.0],["1999-11-04",1.8876,1.8876,1.6989,1.6989,4085953.0],["1999-11-05",1.7366,1.7744,1.6611,1.6989,4509710.0],["1999-11-08",1.7366,1.9254,1.7366,1.7744,4919576.0],["1999-11-09",1.8121,1.9631,1.7744,1.9631,2931107.0],["1999-11-10",1.9631,2.7182,1.9631,2.5672,23573611.0],["1999-11-11",2.5672,2.7559,2.2651,2.3406,7958110.0],["1999-11-12",2.3406,2.3784,2.0764,2.2651,4926058.0],["1999-11-15",2.3029,2.3406,2.1141,2.2651,2993949.0],["1999-11-16",2.2651,2.3406,2.1896,2.2274,2588317.0],["1999-11-17",2.2274,2.6049,2.1896,2.3784,4665030.0],["1999-11-18",2.4161,2.4916,2.3406,2.3784,3163028.0],["1999-11-19",2.4161,2.4539,2.2274,2.3406,3228914.0],["1999-11-22",2.3784,2.4161,2.3029,2.3406,2145906.0],["1999-11-23",2.3784,2.3784,2.1896,2.2274,2787429.0],["1999-11-24",2.2651,2.2651,2.1141,2.2274,2825399.0],["1999-11-26",2.2651,2.2651,2.1896,2.2274,732148.0],["1999-11-29",2.2651,2.5294,2.2274,2.5294,5389770.0],["1999-11-30",2.4539,2.7182,2.3406,2.3406,5913281.0],["1999-12-01",2.2651,2.5294,2.2651,2.3029,3066846.0],["1999-12-02",2.3784,2.3784,2.2651,2.3029,2039272.0],["1999-12-03",2.3784,2.3784,2.2651,2.2651,2225154.0],["1999-12-06",2.3029,2.3029,2.1896,2.2651,2210336.0],["1999-12-07",2.2651,2.2651,2.1141,2.2274,1929860.0],["1999-12-08",2.1896,2.1896,2.1141,2.1519,2602076.0],["1999-12-09",2.1519,2.2651,2.1141,2.1141,2930445.0],["1999-12-10",2.2274,2.2651,2.1141,2.1896,3478167.0],["1999-12-13",2.1896,2.2274,2.0764,2.0764,2559740.0],["1999-12-14",2.1519,2.2274,2.1519,2.1896,2343827.0],["1999-12-15",2.2274,2.2651,2.1141,2.1141,2166809.0],["1999-12-16",2.1896,2.4916,2.1519,2.4161,1532960.0],["1999-12-17",2.4539,2.7182,2.3784,2.5294,10470487.0],["1999-12-20",2.5672,2.6427,2.3406,2.3784,3103229.0],["1999-12-21",2.3406,2.4539,2.3029,2.3406,1965449.0],["1999-12-22",2.3406,2.3784,2.2651,2.3406,1915704.0],["1999-12-23",2.3029,2.3784,2.1896,2.2651,2750120.0],["1999-12-27",2.3406,2.3406,2.1896,2.2274,2839820.0],["1999-12-28",2.2651,2.3784,2.1141,2.1519,3777694.0],["1999-12-29",2.1519,2.2274,2.1141,2.2274,3071874.0],["1999-12-30",2.1896,2.3029,2.1896,2.3029,4388788.0],["1999-12-31",2.3406,2.5294,2.3029,2.5294,5575519.0],["2000-01-03",2.5672,2.5672,2.3784,2.3784,3257094.0],["2000-01-04",2.3784,3.0202,2.3406,2.8314,10134577.0],["2000-01-05",2.8692,2.8692,2.4916,2.6427,5218706.0],["2000-01-06",2.7182,2.8314,2.6049,2.7559,3265693.0],["2000-01-07",2.7937,3.3977,2.7937,3.3977,12942909.0],["2000-01-10",3.3222,3.3599,3.0202,3.0202,6563800.0],["2000-01-11",2.9447,3.1712,2.7182,3.0202,5812733.0],["2000-01-12",2.9824,3.0202,2.4161,2.7559,5016551.0],["2000-01-13",2.8692,2.9447,2.5672,2.6049,3861837.0],["2000-01-14",2.6427,2.8692,2.6049,2.7182,3905761.0],["2000-01-18",2.9447,3.1712,2.7559,3.0957,5984591.0],["2000-01-19",3.0579,4.0395,3.0202,4.0395,10122935.0],["2000-01-20",3.8507,3.8507,3.2089,3.3599,11738582.0],["2000-01-21",3.3222,3.3599,3.0202,3.0957,4560778.0],["2000-01-24",3.2089,3.2467,2.8692,2.8692,4409956.0],["2000-01-25",2.9447,3.3222,2.8692,3.3222,4471475.0],["2000-01-26",3.1712,3.4732,2.9824,3.4732,3638912.0],["2000-01-27",3.0957,3.2467,2.7937,2.7937,4885574.0],["2000-01-28",2.8692,3.0957,2.8314,3.0202,2849213.0],["2000-01-31",2.9824,2.9824,2.7937,2.8692,1684708.0],["2000-02-01",2.8692,2.9069,2.7559,2.8314,2208087.0],["2000-02-02",2.7937,2.8692,2.7559,2.8692,1715931.0],["2000-02-03",2.8314,3.1334,2.7937,3.0579,4035018.0],["2000-02-04",3.1334,3.1712,2.9447,3.0579,2687013.0],["2000-02-07",3.0579,3.3222,3.0202,3.1712,3958548.0],["2000-02-08",3.1712,3.3599,3.0202,3.0957,4029858.0],["2000-02-09",3.0957,3.1334,2.9447,3.0202,2308238.0],["2000-02-10",3.0202,3.0202,2.8692,2.9069,3250082.0],["2000-02-11",2.9069,2.9824,2.5672,2.9824,3543788.0],["2000-02-14",2.8314,2.8692,2.7937,2.8314,1948911.0],["2000-02-15",2.7937,2.8314,2.7182,2.7182,2244734.0],["2000-02-16",2.7937,2.7937,2.7182,2.7182,1789490.0],["2000-02-17",2.7559,2.8314,2.7182,2.7182,2305195.0],["2000-02-18",2.7559,2.7559,2.6049,2.6049,2331523.0],["2000-02-22",2.6049,2.7182,2.5672,2.5672,2160856.0],["2000-02-23",2.6049,2.6049,2.4916,2.6049,2369493.0],["2000-02-24",2.5294,2.6427,2.5294,2.5672,2340519.0],["2000-02-25",2.4916,2.5672,2.3784,2.3784,3639176.0],["2000-02-28",2.4161,2.4916,2.3784,2.3784,2523358.0],["2000-02-29",2.4539,2.8692,2.4539,2.7182,4045469.0],["2000-03-01",2.7182,2.8314,2.6049,2.8314,3248759.0],["2000-03-02",2.7559,2.8692,2.7182,2.8692,2663596.0],["2000-03-03",2.9447,2.9447,2.6427,2.7182,2593874.0],["2000-03-06",2.7937,3.0957,2.7182,2.9069,5920425.0],["2000-03-07",2.8692,2.9447,2.6804,2.7559,2764409.0],["2000-03-08",2.7559,2.8314,2.6804,2.7559,1728235.0],["2000-03-09",2.7559,3.6242,2.7182,3.6242,11335993.0],["2000-03-10",3.3977,3.4732,3.1334,3.1334,6201563.0],["2000-03-13",3.3222,4.3793,3.2467,4.3793,24891716.0],["2000-03-14",4.3793,4.6813,3.9262,3.9262,13904730.0],["2000-03-15",4.1905,4.1905,3.8507,3.9262,6341007.0],["2000-03-16",4.4925,4.6435,4.2283,4.6058,11648486.0],["2000-03-17",4.5303,4.7945,3.6242,4.5303,4903038.0],["2000-03-20",4.5303,4.568,4.0772,4.1905,3527647.0],["2000-03-21",4.115,4.3038,3.964,4.3038,2766393.0],["2000-03-22",4.3793,5.1343,4.3038,4.8323,8940702.0],["2000-03-23",4.8323,5.3231,4.8323,5.2853,8078238.0],["2000-03-24",4.9833,5.3231,4.9833,5.2098,4497935.0],["2000-03-27",5.2098,5.2476,4.9078,4.9833,2175541.0],["2000-03-28",4.9078,4.9455,4.568,4.6435,2876334.0],["2000-03-29",4.6435,4.6813,4.2282,4.6813,3646585.0],["2000-03-30",4.4925,4.6058,4.0017,4.1527,4507064.0],["2000-03-31",4.266,4.5303,3.9262,4.4925,5836547.0],["2000-04-03",4.4925,4.5303,4.1905,4.3038,2472422.0],["2000-04-04",4.266,4.3793,3.511,3.8885,5000808.0],["2000-04-05",4.1905,4.7568,3.9262,4.6435,7324790.0],["2000-04-06",4.719,4.719,4.266,4.6813,4509049.0],["2000-04-07",4.7568,4.7568,4.5303,4.568,1943619.0],["2000-04-10",4.5303,4.6058,4.2282,4.266,2041918.0],["2000-04-11",4.2282,4.2282,4.0017,4.0395,2144451.0],["2000-04-12",4.0395,4.115,3.7752,3.7752,2273708.0],["2000-04-13",3.9262,4.1905,3.813,4.0772,2929387.0],["2000-04-14",3.964,4.0017,3.511,3.6242,3754674.0],["2000-04-17",3.3222,3.6242,3.3222,3.3977,2872365.0],["2000-04-18",3.4355,3.813,3.4355,3.7375,2105555.0],["2000-04-19",3.7752,4.2283,3.6997,4.2283,1704553.0],["2000-04-20",3.8507,3.8885,3.7375,3.7375,1507823.0],["2000-04-24",3.6242,3.7375,3.511,3.662,1870325.0],["2000-04-25",3.813,4.3793,3.7752,4.2283,4703927.0],["2000-04-26",4.3038,4.3038,4.0772,4.115,2048930.0],["2000-04-27",4.0395,4.6813,4.0017,4.6813,2559344.0],["2000-04-28",4.4925,4.5303,4.0772,4.1527,3991491.0],["2000-05-01",4.1905,4.3415,4.115,4.3415,1855243.0],["2000-05-02",4.1905,4.2282,4.0017,4.0395,1528727.0],["2000-05-03",4.0017,4.0772,3.8885,4.0395,1861990.0],["2000-05-04",4.0395,4.0772,3.9262,3.964,808882.0],["2000-05-05",3.9262,4.0395,3.9262,3.964,637289.0],["2000-05-08",3.8885,4.0017,3.8885,3.9262,938404.0],["2000-05-09",3.9262,3.964,3.5487,3.5487,1913720.0],["2000-05-10",3.5487,4.1527,3.2467,4.1527,1860932.0],["2000-05-11",3.5865,3.6997,3.511,3.5487,791816.0],["2000-05-12",3.6242,3.662,3.3977,3.4732,1428840.0],["2000-05-15",3.3977,3.5865,3.3599,3.5865,1605990.0],["2000-05-16",3.5487,3.6997,3.2844,3.3977,1717122.0],["2000-05-17",3.3222,3.3599,3.1146,3.1334,2760836.0],["2000-05-18",3.2089,3.2467,3.0957,3.1712,1682459.0],["2000-05-19",3.0957,3.2844,3.0579,3.1334,939859.0],["2000-05-22",3.1334,3.1334,2.7559,3.0202,2051708.0],["2000-05-23",3.0202,3.0579,2.7937,3.0202,1796899.0],["2000-05-24",3.0202,3.0579,2.7559,2.8314,1552937.0],["2000-05-25",2.9069,2.9447,2.6049,2.6049,1317708.0],["2000-05-26",2.6804,2.7937,2.6049,2.7937,1244282.0],["2000-05-30",2.8692,2.9447,2.7559,2.8692,1275504.0],["2000-05-31",2.8314,2.9069,2.8314,2.8314,801473.0],["2000-06-01",2.7937,2.8314,2.5672,2.6049,2514758.0],["2000-06-02",2.6804,2.8692,2.6804,2.7182,2700905.0],["2000-06-05",2.7559,2.8314,2.7182,2.7559,2002228.0],["2000-06-06",2.7559,2.8314,2.6049,2.7182,2225815.0],["2000-06-07",2.6804,2.7182,2.5294,2.6427,2343827.0],["2000-06-08",2.6804,2.6804,2.5672,2.6049,1268889.0],["2000-06-09",2.6427,2.7182,2.5672,2.6049,1692911.0],["2000-06-12",2.6049,2.7937,2.5672,2.6049,1966375.0],["2000-06-13",2.6804,2.6804,2.5672,2.6049,1175486.0],["2000-06-14",2.6427,2.6804,2.5672,2.5672,1724795.0],["2000-06-15",2.5672,2.6049,2.4539,2.4539,1568284.0],["2000-06-16",2.5294,2.5672,2.3784,2.4916,2722073.0],["2000-06-19",2.5672,2.9447,2.5672,2.8692,4622165.0],["2000-06-20",2.9069,3.1712,2.8692,2.9447,4205817.0],["2000-06-21",2.9069,3.2467,2.8692,3.1334,3008105.0],["2000-06-22",3.1334,3.2467,3.0202,3.0579,1788431.0],["2000-06-23",3.0202,3.1334,2.8692,2.8692,1036306.0],["2000-06-26",3.0202,3.0579,2.8314,2.9069,1131694.0],["2000-06-27",2.8692,3.0579,2.8692,2.9824,1354752.0],["2000-06-28",2.9824,2.9824,2.8692,2.9069,624721.0],["2000-06-29",2.9069,2.9069,2.7937,2.8692,662029.0],["2000-06-30",2.8692,3.0202,2.7937,3.0202,1199696.0],["2000-07-03",3.0202,3.0202,2.9069,2.9824,290663.0],["2000-07-05",2.9824,2.9824,2.7559,2.8314,802796.0],["2000-07-06",2.8314,2.8692,2.7182,2.7559,650916.0],["2000-07-07",2.7559,2.8314,2.6427,2.7182,914325.0],["2000-07-10",2.7559,2.7937,2.6427,2.6427,560820.0],["2000-07-11",2.8314,3.1334,2.7559,2.9447,2655129.0],["2000-07-12",3.0202,3.4355,2.9824,3.2467,4285065.0],["2000-07-13",3.3222,3.4732,3.2089,3.3977,2423207.0],["2000-07-14",3.4355,3.4355,3.0957,3.1712,1765676.0],["2000-07-17",3.1334,3.1712,2.9447,3.0579,2470967.0],["2000-07-18",3.0202,3.0579,2.9447,3.0202,1039349.0],["2000-07-19",2.9447,2.9824,2.9069,2.9069,640729.0],["2000-07-20",2.8692,3.1334,2.8314,2.8314,4156072.0],["2000-07-21",2.8314,2.9069,2.7559,2.8692,1888847.0],["2000-07-24",2.9824,3.1334,2.7937,2.8314,1458078.0],["2000-07-25",2.8314,2.8692,2.6427,2.7182,1963067.0],["2000-07-26",2.6804,2.6804,2.4161,2.6049,3513623.0],["2000-07-27",2.5294,2.5672,2.4161,2.4161,1750594.0],["2000-07-28",2.4161,2.4916,2.1519,2.3784,4232542.0],["2000-07-31",2.4916,2.4916,2.2651,2.4916,1485068.0],["2000-08-01",2.4916,2.4916,2.3406,2.4539,1344433.0],["2000-08-02",2.3784,2.4161,2.3029,2.4161,1200887.0],["2000-08-03",2.2651,2.3029,2.1896,2.2651,2000508.0],["2000-08-04",2.2651,2.3784,2.2651,2.3029,1442467.0],["2000-08-07",2.3029,2.4916,2.3029,2.3784,1444848.0],["2000-08-08",2.3406,2.4161,2.2274,2.2651,1829709.0],["2000-08-09",2.3029,2.3029,2.1519,2.1519,1529785.0],["2000-08-10",2.1519,2.2651,2.1519,2.1896,827933.0],["2000-08-11",2.2274,2.2651,2.1519,2.2274,948988.0],["2000-08-14",2.2274,2.3029,2.2274,2.2651,695237.0],["2000-08-15",2.3029,2.6049,2.2651,2.4916,2543468.0],["2000-08-16",2.4161,2.6049,2.4161,2.6049,1161594.0],["2000-08-17",2.5672,2.6804,2.5672,2.6427,3171496.0],["2000-08-18",2.6427,3.4732,2.6427,3.3977,9325562.0],["2000-08-21",3.3222,3.3977,3.1334,3.2844,4152103.0],["2000-08-22",3.1712,3.2467,3.1712,3.1712,1917159.0],["2000-08-23",3.0957,3.1334,2.8314,2.9824,1692117.0],["2000-08-24",2.9824,3.3977,2.9447,3.3222,3970852.0],["2000-08-25",3.2467,3.3599,3.2089,3.2844,1327763.0],["2000-08-28",3.0957,3.6997,3.0957,3.662,5279961.0],["2000-08-29",3.5865,3.8885,3.511,3.6242,4537890.0],["2000-08-30",3.6242,3.6997,3.4732,3.511,3552387.0],["2000-08-31",3.5487,3.7752,3.4732,3.5487,5694721.0],["2000-09-01",3.511,3.5865,3.3599,3.4732,2129898.0],["2000-09-05",3.511,3.7752,3.3977,3.6242,2660950.0],["2000-09-06",3.5865,3.6242,3.3977,3.5487,1665392.0],["2000-09-07",3.5487,3.7375,3.4732,3.511,2826722.0],["2000-09-08",3.511,3.6242,3.3977,3.511,2437892.0],["2000-09-11",3.4732,3.5865,3.3977,3.4355,2716516.0],["2000-09-12",3.4732,3.4732,3.1712,3.2089,1622395.0],["2000-09-13",3.0202,3.2844,2.9824,3.0579,3952992.0],["2000-09-14",3.0579,3.3222,3.0579,3.1712,1951954.0],["2000-09-15",3.1712,3.3977,3.0579,3.2467,3068699.0],["2000-09-18",3.2467,3.511,3.2089,3.3222,3422469.0],["2000-09-19",3.2844,3.3977,3.2467,3.3599,1827592.0],["2000-09-20",3.3977,3.6242,3.3599,3.6242,5047245.0],["2000-09-21",3.5487,3.813,3.4355,3.6242,10184851.0],["2000-09-22",3.3599,3.5865,3.3222,3.3977,2722602.0],["2000-09-25",3.3977,3.511,3.2467,3.3599,3457264.0],["2000-09-26",3.3599,3.3599,3.0957,3.0957,2420825.0],["2000-09-27",3.1712,3.2844,2.9824,3.0579,2095235.0],["2000-09-28",3.0202,3.3977,2.9447,3.2844,2137439.0],["2000-09-29",3.3977,3.5487,3.2844,3.5487,3510977.0],["2000-10-02",3.5487,3.7375,3.4355,3.511,5248209.0],["2000-10-03",3.511,3.5487,3.3222,3.3599,2016517.0],["2000-10-04",3.3977,3.7752,3.1712,3.6997,7051193.0],["2000-10-05",3.6997,4.115,3.5865,4.0017,10347051.0],["2000-10-06",4.0017,4.115,3.662,3.6997,5314756.0],["2000-10-09",3.7375,3.8507,3.6242,3.7375,2345679.0],["2000-10-10",3.8885,4.0017,3.5487,3.6242,5341480.0],["2000-10-11",3.4732,3.5487,3.1712,3.3222,3432259.0],["2000-10-12",3.3222,3.4732,3.0957,3.1712,2827780.0],["2000-10-13",3.1712,3.4355,3.1712,3.3599,2257170.0],["2000-10-16",3.3599,3.511,3.2844,3.3977,1686825.0],["2000-10-17",3.3977,3.4732,3.1334,3.2089,1330409.0],["2000-10-18",3.1334,3.2844,2.8692,3.0202,2644677.0],["2000-10-19",3.0957,3.2467,3.0202,3.1334,2579850.0],["2000-10-20",3.0957,3.1712,2.9824,3.1712,3692228.0],["2000-10-23",3.2467,3.3977,3.2089,3.3599,3926796.0],["2000-10-24",3.3599,3.5865,3.3222,3.4355,3357509.0],["2000-10-25",3.3599,3.7375,3.3599,3.6997,5264217.0],["2000-10-26",3.662,3.6997,3.3599,3.6242,3836171.0],["2000-10-27",3.6242,3.8507,3.511,3.6242,3902453.0],["2000-10-30",3.5487,3.5487,3.4355,3.5487,1411376.0],["2000-10-31",3.5487,3.662,3.3977,3.6242,1768586.0],["2000-11-01",3.511,3.5487,3.4355,3.4732,1286353.0],["2000-11-02",3.6242,3.7752,3.5487,3.662,4307556.0],["2000-11-03",3.6242,3.662,3.511,3.5865,1485597.0],["2000-11-06",3.5487,3.7375,3.511,3.5865,2335227.0],["2000-11-07",3.5487,3.5865,3.3977,3.511,1565241.0],["2000-11-08",3.5865,3.6242,3.4355,3.6242,1633640.0],["2000-11-09",3.5487,3.6242,3.3599,3.4732,2739801.0],["2000-11-10",3.3977,3.4732,3.3222,3.3599,1214249.0],["2000-11-13",3.2844,3.2844,3.0579,3.1334,2202001.0],["2000-11-14",3.2089,3.3222,3.1712,3.2467,1565903.0],["2000-11-15",3.2844,3.3977,3.2467,3.3977,2515288.0],["2000-11-16",3.3222,3.3599,3.2467,3.3599,1133811.0],["2000-11-17",3.3222,3.3599,3.2089,3.3599,1628878.0],["2000-11-20",3.3222,3.511,3.2844,3.4355,2699317.0],["2000-11-21",3.3599,3.4355,3.2844,3.3599,2659098.0],["2000-11-22",3.3222,3.3222,3.0579,3.2467,1657190.0],["2000-11-24",3.2467,3.2467,3.1712,3.2467,319901.0],["2000-11-27",3.2467,3.2844,2.8692,3.0579,1783536.0],["2000-11-28",2.9824,3.0202,2.4161,2.5672,2467924.0],["2000-11-29",2.4916,2.5672,1.9631,2.1141,4290886.0],["2000-11-30",2.0764,2.1896,1.8499,1.9631,2985482.0],["2000-12-01",2.0009,2.1896,1.8876,2.0009,4011733.0],["2000-12-04",2.0386,2.0764,1.3591,1.3591,9472151.0],["2000-12-05",1.4346,1.5856,1.3968,1.5101,7529325.0],["2000-12-06",1.5101,1.5856,1.3968,1.4723,3788940.0],["2000-12-07",1.5101,1.5478,1.3968,1.4723,2155829.0],["2000-12-08",1.5856,1.5856,1.3968,1.5478,2955847.0],["2000-12-11",1.5856,2.0009,1.5478,1.9631,3379604.0],["2000-12-12",1.9631,2.3029,1.8499,2.0764,3026495.0],["2000-12-13",2.0386,2.1141,1.7744,1.7744,2315515.0],["2000-12-14",1.7744,1.7744,1.6989,1.6989,1299054.0],["2000-12-15",1.6988,1.7366,1.6233,1.6611,2182024.0],["2000-12-18",1.6988,1.7366,1.5478,1.5856,1742391.0],["2000-12-19",1.5101,1.6233,1.3968,1.4723,2366053.0],["2000-12-20",1.4346,1.4346,1.3213,1.3968,3202851.0],["2000-12-21",1.4723,1.6233,1.4346,1.5856,2966431.0],["2000-12-22",1.6233,1.7744,1.5478,1.6989,3424718.0],["2000-12-26",1.6611,1.7366,1.4346,1.5101,1946265.0],["2000-12-27",1.5101,1.5478,1.3968,1.4346,1928273.0],["2000-12-28",1.4346,1.5478,1.4346,1.5101,2904382.0],["2000-12-29",1.5101,1.5856,1.4346,1.4723,3260666.0],["2001-01-02",1.5478,1.5478,1.3968,1.3968,930069.0],["2001-01-03",1.4346,1.6989,1.3968,1.6989,2229387.0],["2001-01-04",1.8499,2.0386,1.7744,1.9631,4418026.0],["2001-01-05",1.9631,2.0009,1.8121,1.9631,1588791.0],["2001-01-08",1.9631,2.0009,1.8876,1.9631,1123492.0],["2001-01-09",1.9631,2.1896,1.9254,2.1519,1914513.0],["2001-01-10",2.1519,2.3029,2.0386,2.3029,1941635.0],["2001-01-11",2.2274,2.3784,2.1519,2.3784,2072612.0],["2001-01-12",2.3029,2.3784,2.1896,2.3029,970421.0],["2001-01-16",2.2274,2.3406,2.2274,2.3029,505254.0],["2001-01-17",2.3029,2.3784,2.2651,2.3029,1068323.0],["2001-01-18",2.3406,2.3784,2.2274,2.3406,1929728.0],["2001-01-19",2.4539,2.4539,2.1519,2.2274,6153935.0],["2001-01-22",2.2274,2.6427,2.1519,2.6427,3799656.0],["2001-01-23",2.6049,2.9824,2.4916,2.9447,3253257.0],["2001-01-24",2.9447,3.2844,2.8692,3.1334,5411202.0],["2001-01-25",3.1334,3.1334,2.8314,2.9069,4696385.0],["2001-01-26",2.8692,2.9069,2.4539,2.4916,4706573.0],["2001-01-29",2.4886,2.7423,2.4645,2.7182,2487769.0],["2001-01-30",2.7786,2.9296,2.6638,2.8873,2587788.0],["2001-01-31",2.9477,3.2558,2.9296,3.1893,5709936.0],["2001-02-01",3.1289,3.588,2.9839,3.0745,1808541.0],["2001-02-02",3.0202,3.1712,2.7786,2.839,1839896.0],["2001-02-05",2.7665,3.0021,2.6638,2.8994,999923.0],["2001-02-06",2.9537,2.99,2.7484,2.7665,887865.0],["2001-02-07",2.7665,2.7665,2.5067,2.6336,2582893.0],["2001-02-08",2.6336,2.7,2.5672,2.5913,1007200.0],["2001-02-09",2.5611,2.5672,2.4463,2.5369,1430692.0],["2001-02-12",2.5067,2.9839,2.5067,2.9356,2179775.0],["2001-02-13",3.0504,3.141,2.99,3.0323,3455279.0],["2001-02-14",3.0202,3.0202,2.7846,2.9598,987620.0],["2001-02-15",2.9296,3.1772,2.9296,3.1591,2802908.0],["2001-02-16",2.99,3.0202,2.9296,3.0081,1121772.0],["2001-02-20",2.8692,3.0081,2.688,2.7182,1602021.0],["2001-02-21",2.6578,2.7725,2.5188,2.6034,2053164.0],["2001-02-22",2.543,2.7182,2.5067,2.6276,1101927.0],["2001-02-23",2.5672,2.688,2.5128,2.5974,816820.0],["2001-02-26",2.6336,2.7182,2.5853,2.7061,807692.0],["2001-02-27",2.6578,2.6638,2.5913,2.5913,358665.0],["2001-02-28",2.5913,2.6457,2.4161,2.4886,1802323.0],["2001-03-01",2.4584,2.4584,1.9631,2.3255,4059229.0],["2001-03-02",2.2047,2.5067,2.096,2.3557,2886125.0],["2001-03-05",2.4041,2.4524,2.2651,2.2953,658060.0],["2001-03-06",2.4463,2.543,2.4161,2.5007,1747551.0],["2001-03-07",2.5067,2.6698,2.4765,2.6698,1354884.0],["2001-03-08",2.6336,2.6578,2.5067,2.6578,1021356.0],["2001-03-09",2.5369,2.5672,2.4765,2.5369,1347608.0],["2001-03-12",2.5369,2.5369,2.4041,2.4765,1849554.0],["2001-03-13",2.4463,2.4645,2.2651,2.2953,2308635.0],["2001-03-14",2.1745,2.4343,2.1745,2.3255,1093195.0],["2001-03-15",2.3557,2.5611,2.3557,2.4947,1708390.0],["2001-03-16",2.5249,2.5369,2.4161,2.4282,1261481.0],["2001-03-19",2.3859,2.5974,2.3618,2.5672,1385975.0],["2001-03-20",2.5551,2.5974,2.3557,2.3557,905594.0],["2001-03-21",2.3557,2.4463,2.3376,2.398,1206444.0],["2001-03-22",2.398,2.4463,2.3557,2.4161,1451331.0],["2001-03-23",2.4463,2.5551,2.4463,2.549,753449.0],["2001-03-26",2.5672,2.5974,2.4765,2.5369,615857.0],["2001-03-27",2.5611,2.6759,2.5067,2.6517,937081.0],["2001-03-28",2.6276,2.6276,2.5249,2.6155,866697.0],["2001-03-29",2.6517,2.8571,2.6215,2.7544,1527271.0],["2001-03-30",2.694,2.8752,2.6578,2.8752,1175353.0],["2001-04-02",2.839,2.8994,2.6276,2.8994,1256056.0],["2001-04-03",2.8692,2.8692,2.4161,2.5611,1387959.0],["2001-04-04",2.5369,2.5551,2.2651,2.3255,2910865.0],["2001-04-05",2.3859,2.4947,2.3618,2.4886,1553467.0],["2001-04-06",2.4463,2.4705,2.3739,2.4161,812454.0],["2001-04-09",2.4161,2.4765,2.4101,2.4403,588470.0],["2001-04-10",2.5974,2.8752,2.5974,2.8208,3577524.0],["2001-04-11",2.839,2.9296,2.7786,2.8933,3061290.0],["2001-04-12",2.8994,3.0383,2.839,3.0262,3990036.0],["2001-04-16",3.0021,3.1833,2.9839,3.1651,3204571.0],["2001-04-17",3.1168,3.2014,3.0262,3.0504,2348590.0],["2001-04-18",3.0866,3.3705,3.0504,3.2256,4745998.0],["2001-04-19",3.2014,3.2497,3.1108,3.2437,2103702.0],["2001-04-20",3.2376,3.2739,3.0504,3.0927,1030352.0],["2001-04-23",3.0927,3.1047,3.0202,3.0383,1624379.0],["2001-04-24",3.0564,3.1108,2.9598,3.0806,1473822.0],["2001-04-25",3.0806,3.1712,3.0504,3.1531,771838.0],["2001-04-26",3.1349,3.1591,3.0323,3.0564,908372.0],["2001-04-27",3.0806,3.1531,3.0202,3.0504,1179719.0],["2001-04-30",3.0504,3.2135,3.0504,3.2135,1026780.0],["2001-05-01",3.1893,3.3162,3.1047,3.3162,2384708.0],["2001-05-02",3.2618,3.3222,3.2014,3.2376,1208693.0],["2001-05-03",3.2074,3.2799,3.1712,3.2558,606860.0],["2001-05-04",3.2256,3.2256,3.1108,3.2195,537403.0],["2001-05-07",3.1893,3.2618,3.141,3.2195,946077.0],["2001-05-08",3.2074,3.2195,3.1229,3.1651,397562.0],["2001-05-09",3.1229,3.141,3.0262,3.0866,508297.0],["2001-05-10",3.0927,3.1047,2.996,3.0504,1158948.0],["2001-05-11",3.0504,3.0504,2.99,3.0021,819995.0],["2001-05-14",2.996,3.0202,2.9598,2.99,717860.0],["2001-05-15",2.9658,3.0202,2.9658,3.0141,356549.0],["2001-05-16",3.0021,3.1712,2.99,3.1712,1209884.0],["2001-05-17",3.0806,3.1531,3.0504,3.0745,1120184.0],["2001-05-18",3.0625,3.0806,3.0202,3.0323,412247.0],["2001-05-21",3.0323,3.0806,2.9598,3.0806,701455.0],["2001-05-22",3.0504,3.0927,2.9598,2.9719,1092269.0],["2001-05-23",2.9719,2.9839,2.9356,2.9417,571536.0],["2001-05-24",2.9598,2.9598,2.8692,2.9598,409998.0],["2001-05-25",2.9719,2.9839,2.8994,2.9417,307730.0],["2001-05-29",2.8994,2.9598,2.688,2.7182,700264.0],["2001-05-30",2.688,2.688,2.5249,2.549,1526345.0],["2001-05-31",2.5672,2.6638,2.549,2.6034,655150.0],["2001-06-01",2.6336,2.7182,2.5974,2.6819,572198.0],["2001-06-04",2.688,2.7786,2.5672,2.6396,695237.0],["2001-06-05",2.5974,2.6759,2.5067,2.6517,1554525.0],["2001-06-06",2.688,2.7061,2.4463,2.4463,5436472.0],["2001-06-07",2.4765,2.5128,2.3799,2.4161,7129912.0],["2001-06-08",2.4161,2.4705,2.3255,2.4041,1496181.0],["2001-06-11",2.4161,2.4161,2.1806,2.1806,2091928.0],["2001-06-12",2.2047,2.247,2.09,2.1141,2233621.0],["2001-06-13",2.1745,2.2047,1.951,1.9873,2332317.0],["2001-06-14",1.9329,1.9933,1.8,1.945,3533601.0],["2001-06-15",1.9329,2.1141,1.9027,2.096,721167.0],["2001-06-18",2.0356,2.0779,1.8725,1.8725,814703.0],["2001-06-19",1.9329,2.0175,1.8725,1.8725,598393.0],["2001-06-20",1.8604,2.0114,1.8604,1.939,1113305.0],["2001-06-21",1.9571,2.1141,1.9571,2.0718,589793.0],["2001-06-22",2.0779,2.1081,2.0235,2.0416,452995.0],["2001-06-25",2.0598,2.0839,1.9208,1.9329,1312945.0],["2001-06-26",1.9933,2.0839,1.9812,2.0537,934038.0],["2001-06-27",2.09,2.1383,2.0054,2.0839,555395.0],["2001-06-28",2.096,2.2349,2.09,2.2047,798960.0],["2001-06-29",2.1624,2.4161,2.1081,2.3859,1658777.0],["2001-07-02",2.3859,2.3859,2.096,2.096,1384520.0],["2001-07-03",2.1262,2.1685,2.1081,2.1322,255604.0],["2001-07-05",2.096,2.1745,2.09,2.1383,725136.0],["2001-07-06",2.1262,2.1262,1.9752,1.9752,467019.0],["2001-07-09",1.9752,2.0477,1.9692,2.0235,552617.0],["2001-07-10",2.0054,2.1141,1.8846,1.8846,971082.0],["2001-07-11",1.9148,1.9873,1.8786,1.8967,808618.0],["2001-07-12",1.9329,2.0054,1.8846,1.9269,1431221.0],["2001-07-13",1.9329,1.9752,1.9148,1.9269,422169.0],["2001-07-16",1.9631,1.9692,1.9027,1.9088,724607.0],["2001-07-17",1.9329,1.951,1.8846,1.8906,474296.0],["2001-07-18",1.8967,1.939,1.8181,1.8906,1126799.0],["2001-07-19",1.8967,1.9812,1.8786,1.9148,1121772.0],["2001-07-20",1.9208,1.9752,1.9208,1.9329,848969.0],["2001-07-23",1.951,1.9933,1.8725,1.8725,1178396.0],["2001-07-24",1.8725,1.9027,1.7819,1.7819,1262274.0],["2001-07-25",1.7819,1.8725,1.7819,1.8121,873312.0],["2001-07-26",1.8423,2.0477,1.8423,2.0235,1584160.0],["2001-07-27",2.0537,2.1322,2.0537,2.0718,1287544.0],["2001-07-30",2.0537,2.1383,1.9933,2.0296,1608107.0],["2001-07-31",2.1745,2.3255,2.1141,2.1202,2280720.0],["2001-08-01",2.1685,2.2953,2.1624,2.2712,5121598.0],["2001-08-02",2.2953,2.3255,2.1806,2.2289,1236079.0],["2001-08-03",2.2591,2.3497,2.1745,2.2893,1216631.0],["2001-08-06",2.2651,2.4524,2.2349,2.4222,2609882.0],["2001-08-07",2.4161,2.4403,2.3437,2.3739,1011434.0],["2001-08-08",2.3557,2.3799,2.1443,2.247,1038820.0],["2001-08-09",2.2349,2.3557,2.1926,2.2893,1004951.0],["2001-08-10",2.3135,2.3195,2.1443,2.2289,572594.0],["2001-08-13",2.2047,2.2591,2.2047,2.247,405632.0],["2001-08-14",2.2591,2.2772,2.1866,2.2349,632262.0],["2001-08-15",2.2289,2.2289,2.1141,2.1504,601171.0],["2001-08-16",2.1443,2.2168,2.0839,2.2047,827537.0],["2001-08-17",2.1745,2.2047,2.1141,2.1987,466622.0],["2001-08-20",2.2168,2.2168,2.1504,2.1866,678434.0],["2001-08-21",2.1806,2.1806,2.102,2.1141,531317.0],["2001-08-22",2.1504,2.2531,2.09,2.2289,521394.0],["2001-08-23",2.1866,2.1987,2.1624,2.1685,609903.0],["2001-08-24",2.1685,2.1926,2.1564,2.1926,617047.0],["2001-08-27",2.1504,2.1685,2.1202,2.1322,278888.0],["2001-08-28",2.1141,2.1564,2.0839,2.1081,655414.0],["2001-08-29",2.0779,2.0839,2.0235,2.0356,376261.0],["2001-08-30",1.9752,2.0114,1.9208,1.939,904271.0],["2001-08-31",1.9631,1.9812,1.9027,1.9208,685579.0],["2001-09-04",1.9148,1.9994,1.8121,1.8483,734794.0],["2001-09-05",1.8483,2.1564,1.794,2.1564,1461121.0],["2001-09-06",1.9933,1.9933,1.9027,1.9329,2338138.0],["2001-09-07",1.9208,2.0477,1.8967,1.9752,797504.0],["2001-09-10",1.9752,1.9812,1.9027,1.9752,540578.0],["2001-09-17",1.8121,1.8604,1.6973,1.7336,1405952.0],["2001-09-18",1.7517,1.8121,1.6611,1.6611,706217.0],["2001-09-19",1.6853,1.7215,1.498,1.6913,1176412.0],["2001-09-20",1.6309,1.649,1.5101,1.5343,965393.0],["2001-09-21",1.2685,1.4497,1.2383,1.3349,1718048.0],["2001-09-24",1.3953,1.4799,1.3591,1.4195,1690529.0],["2001-09-25",1.4799,2.0416,1.3893,1.4316,676979.0],["2001-09-26",1.4497,1.4799,1.2624,1.2685,1232242.0],["2001-09-27",1.2202,1.2685,1.1779,1.2383,1243885.0],["2001-09-28",1.2383,1.347,1.2383,1.3108,1299451.0],["2001-10-01",1.3047,1.4738,1.2987,1.4738,876620.0],["2001-10-02",1.4738,1.504,1.3712,1.4376,649858.0],["2001-10-03",1.5101,1.7155,1.5101,1.6913,2975427.0],["2001-10-04",1.7819,1.7819,1.5705,1.6309,1649384.0],["2001-10-05",1.6007,1.6913,1.5343,1.6007,1163843.0],["2001-10-08",1.5705,1.6249,1.5403,1.5645,455641.0],["2001-10-09",1.5705,1.6007,1.4799,1.498,506444.0],["2001-10-10",1.498,1.5645,1.4557,1.5101,490304.0],["2001-10-11",1.492,1.6611,1.492,1.6309,1994423.0],["2001-10-12",1.6611,1.6611,1.5343,1.5705,592836.0],["2001-10-15",1.5403,1.5584,1.5101,1.5343,364090.0],["2001-10-16",1.5403,1.5886,1.5101,1.5403,1302494.0],["2001-10-17",1.5403,1.6309,1.5282,1.6007,1232904.0],["2001-10-18",1.6128,1.6913,1.5705,1.6611,1437572.0],["2001-10-19",1.6913,1.9027,1.6913,1.8725,3324964.0],["2001-10-22",1.8786,1.945,1.8423,1.8906,1732733.0],["2001-10-23",1.8846,2.0175,1.8786,1.9571,1412038.0],["2001-10-24",1.9933,2.1624,1.9631,2.1141,2415930.0],["2001-10-25",2.1141,2.1141,1.9329,2.0114,1711565.0],["2001-10-26",2.0718,2.1685,2.0235,2.1081,2257964.0],["2001-10-29",2.1322,2.1383,1.9631,1.9752,796843.0],["2001-10-30",1.9631,2.102,1.9027,2.0537,2308106.0],["2001-10-31",2.0779,2.1564,2.0235,2.0235,1735379.0],["2001-11-01",2.0839,2.1322,2.0356,2.0537,1024796.0],["2001-11-02",2.0839,2.4101,2.0416,2.4101,3220314.0],["2001-11-05",2.4101,2.4101,2.2349,2.3135,1439689.0],["2001-11-06",2.2953,2.4161,2.2833,2.4161,1190171.0],["2001-11-07",2.3859,2.4101,2.3376,2.3859,654753.0],["2001-11-08",2.3618,2.6578,2.3618,2.5672,4400695.0],["2001-11-09",2.5913,2.5913,2.4463,2.4584,1337553.0],["2001-11-12",2.4886,2.5853,2.4101,2.5551,1034983.0],["2001-11-13",2.5672,2.6336,2.549,2.5792,1270874.0],["2001-11-14",2.5974,2.7061,2.5974,2.6457,1440218.0],["2001-11-15",2.6457,2.6457,2.5249,2.5611,2265638.0],["2001-11-16",2.5853,2.5974,2.4826,2.5188,1384387.0],["2001-11-19",2.5672,2.6517,2.5672,2.6276,1524890.0],["2001-11-20",2.5974,2.5974,2.3557,2.3678,1660233.0],["2001-11-21",2.4282,2.6457,2.4282,2.6034,3191738.0],["2001-11-23",2.6396,2.7484,2.5974,2.7484,1054034.0],["2001-11-26",2.7242,2.9839,2.7242,2.9839,3435170.0],["2001-11-27",2.9235,2.99,2.7544,2.8027,1960289.0],["2001-11-28",2.7786,2.7906,2.6517,2.6698,1958040.0],["2001-11-29",2.6578,2.7484,2.6155,2.7363,1458872.0],["2001-11-30",2.7604,2.8631,2.7242,2.845,2501396.0],["2001-12-03",2.7182,2.8088,2.7182,2.8027,1147173.0],["2001-12-04",2.8027,2.8631,2.7363,2.8571,2185464.0],["2001-12-05",2.8571,2.9779,2.845,2.9356,1919673.0],["2001-12-06",2.9477,3.1893,2.9356,3.1712,4910579.0],["2001-12-07",3.1772,3.4732,3.0806,3.3947,4462347.0],["2001-12-10",3.2014,3.594,3.1893,3.2678,5006100.0],["2001-12-11",3.2618,3.7148,3.2618,3.6242,7548906.0],["2001-12-12",3.6242,3.7813,3.5457,3.7088,4091510.0],["2001-12-13",3.6846,3.7269,3.6242,3.6544,3024775.0],["2001-12-14",3.6544,3.6544,3.4128,3.4551,3249950.0],["2001-12-17",3.4672,3.6242,3.3886,3.6182,2112302.0],["2001-12-18",3.7027,3.7692,3.594,3.7692,2960213.0],["2001-12-19",3.6544,3.6846,3.3222,3.5759,3106272.0],["2001-12-20",3.5155,3.6423,3.3282,3.3343,2524152.0],["2001-12-21",3.6242,3.896,3.6001,3.6846,7477067.0],["2001-12-24",3.6967,3.7631,3.6363,3.6846,809411.0],["2001-12-26",3.7088,3.9202,3.6846,3.896,1772291.0],["2001-12-27",3.9202,4.0954,3.8235,4.0954,2616894.0],["2001-12-28",4.0772,4.1014,3.8235,3.9262,1783801.0],["2001-12-31",3.8658,3.9202,3.7027,3.7873,2386824.0],["2002-01-02",3.8477,3.896,3.6544,3.7088,2752634.0],["2002-01-03",3.7329,3.8054,3.6605,3.7088,3294005.0],["2002-01-04",3.7148,3.9323,3.7148,3.896,3328668.0],["2002-01-07",3.9202,4.192,3.9202,4.1437,3241615.0],["2002-01-08",4.1558,4.3128,4.0531,4.2283,4143901.0],["2002-01-09",4.2887,4.6813,4.2585,4.5303,9733046.0],["2002-01-10",4.5303,4.6511,4.3189,4.4397,3843050.0],["2002-01-11",4.4397,4.5605,4.4215,4.4699,2257567.0],["2002-01-14",4.4699,4.5907,3.9866,4.1256,4227117.0],["2002-01-15",4.1256,4.2222,4.1256,4.2162,2290510.0],["2002-01-16",4.1376,4.3189,4.0893,4.2343,4390243.0],["2002-01-17",4.2585,4.2947,4.1558,4.198,2153447.0],["2002-01-18",3.9262,3.9806,3.7752,3.9021,7021955.0],["2002-01-22",4.2162,4.3128,4.047,4.2222,4269056.0],["2002-01-23",4.2282,4.3007,4.1799,4.2585,3733241.0],["2002-01-24",4.3611,4.494,4.2705,4.2947,3682306.0],["2002-01-25",4.2584,4.3007,3.8658,4.1618,3823867.0],["2002-01-28",4.1437,4.2585,4.0893,4.1014,2507614.0],["2002-01-29",4.1618,4.198,4.0772,4.1376,2068775.0],["2002-01-30",4.1376,4.1376,3.8417,3.9202,3913169.0],["2002-01-31",3.9202,3.9746,3.7752,3.7752,1696086.0],["2002-02-01",3.745,3.7692,3.443,3.4551,6909897.0],["2002-02-04",3.4974,3.4974,3.2014,3.3403,4130538.0],["2002-02-05",3.3524,3.4249,3.2618,3.3947,3571968.0],["2002-02-06",3.4551,3.6846,3.449,3.5336,5229025.0],["2002-02-07",3.7148,3.7148,3.5276,3.588,2178055.0],["2002-02-08",3.6484,3.6484,3.4672,3.4672,2134131.0],["2002-02-11",3.4913,3.8235,3.4672,3.7752,2047475.0],["2002-02-12",3.7631,3.8175,3.7027,3.745,2168529.0],["2002-02-13",3.745,3.7752,3.588,3.6242,1475145.0],["2002-02-14",3.6242,3.739,3.5638,3.7027,1649384.0],["2002-02-15",3.6846,3.7511,3.594,3.6121,1637874.0],["2002-02-19",3.5517,3.5819,3.2135,3.2316,3421146.0],["2002-02-20",3.2618,3.7813,3.2618,3.7752,2605913.0],["2002-02-21",3.7148,3.7148,3.5034,3.5094,2267093.0],["2002-02-22",3.3826,3.4974,3.141,3.443,3086427.0],["2002-02-25",3.4732,3.594,3.4732,3.5578,1383593.0],["2002-02-26",3.5517,3.6786,3.5396,3.6484,2114948.0],["2002-02-27",3.6242,3.9142,3.6242,3.7571,2774066.0],["2002-02-28",3.745,3.8054,3.5094,3.5094,1531637.0],["2002-03-01",3.5699,3.7631,3.5699,3.7148,1498562.0],["2002-03-04",3.7752,4.1376,3.7571,4.1256,3453956.0],["2002-03-05",4.1074,4.2524,3.9564,3.9927,5199390.0],["2002-03-06",3.9927,4.2887,3.9262,4.198,3695271.0],["2002-03-07",4.1678,4.2826,3.9564,4.0108,1916498.0],["2002-03-08",4.047,4.1074,3.9746,3.9746,2699185.0],["2002-03-11",3.9866,4.2162,3.9564,4.0772,1944016.0],["2002-03-12",3.9262,4.1074,3.8719,4.0048,1805234.0],["2002-03-13",3.9866,3.9866,3.7329,3.7511,2454165.0],["2002-03-14",3.7511,3.7752,3.5699,3.6242,4001678.0],["2002-03-15",3.5638,3.6423,3.5638,3.6303,2937325.0],["2002-03-18",3.6363,3.7088,3.6303,3.6484,1091475.0],["2002-03-19",3.6725,3.6967,3.5638,3.588,1405158.0],["2002-03-20",3.588,3.6242,3.5155,3.6001,1546058.0],["2002-03-21",3.594,3.6725,3.5698,3.6363,731884.0],["2002-03-22",3.6544,3.6846,3.588,3.6544,1340067.0],["2002-03-25",3.6846,3.7269,3.6182,3.6303,943299.0],["2002-03-26",3.6303,3.7631,3.6303,3.745,1212133.0],["2002-03-27",3.7209,3.7752,3.7148,3.7209,946474.0],["2002-03-28",3.7027,3.7873,3.7027,3.7631,810073.0],["2002-04-01",3.7752,3.7994,3.6544,3.6967,1845056.0],["2002-04-02",3.6665,3.6725,3.5638,3.6182,1743053.0],["2002-04-03",3.6484,3.739,3.6242,3.6242,1115157.0],["2002-04-04",3.9262,4.2283,3.9021,3.9866,8407930.0],["2002-04-05",4.1376,4.1497,3.9383,4.0108,1665392.0],["2002-04-08",3.8658,4.1195,3.8175,4.0833,1679416.0],["2002-04-09",4.0652,4.1558,3.9625,3.9927,1182894.0],["2002-04-10",3.9866,4.0772,3.9323,3.9927,1214382.0],["2002-04-11",3.9806,3.9987,3.8598,3.896,1687751.0],["2002-04-12",3.9262,4.0772,3.9202,4.0772,2469909.0],["2002-04-15",4.047,4.2887,4.047,4.2705,6809878.0],["2002-04-16",4.3309,4.4517,4.2766,4.3491,4015305.0],["2002-04-17",4.4397,4.5182,4.3853,4.4095,3162632.0],["2002-04-18",4.4095,4.5242,4.1678,4.5242,2246983.0],["2002-04-19",4.5242,4.5605,4.2585,4.488,3733506.0],["2002-04-22",4.4699,4.488,4.2645,4.3128,1542089.0],["2002-04-23",4.343,4.4095,4.2585,4.2645,1311755.0],["2002-04-24",4.2282,4.2887,3.7994,3.9262,7026850.0],["2002-04-25",3.9323,4.1195,3.9262,4.0168,2926344.0],["2002-04-26",4.0168,4.0229,3.5638,3.6544,5049891.0],["2002-04-29",3.7752,3.7813,3.6242,3.739,1595670.0],["2002-04-30",3.739,3.745,3.6846,3.739,1060385.0],["2002-05-01",3.7148,3.739,3.6363,3.6725,1116877.0],["2002-05-02",3.6725,3.6846,3.6061,3.6786,2538969.0],["2002-05-03",3.6786,3.6786,3.5517,3.594,1604931.0],["2002-05-06",3.5336,3.5336,3.0262,3.0806,3185519.0],["2002-05-07",3.1108,3.141,2.4886,2.5249,7116814.0],["2002-05-08",2.6578,3.0141,2.6457,2.9417,7201221.0],["2002-05-09",2.8873,3.1108,2.8329,2.99,5476162.0],["2002-05-10",2.99,3.0443,2.851,2.9477,1761839.0],["2002-05-13",2.9417,3.0141,2.8088,2.8994,1256321.0],["2002-05-14",3.0202,3.1712,2.996,3.1712,2537514.0],["2002-05-15",3.1349,3.3403,3.0202,3.2497,2536985.0],["2002-05-16",3.2799,3.443,3.2497,3.4249,3680454.0],["2002-05-17",3.4249,3.4672,3.3282,3.3403,1864107.0],["2002-05-20",3.3222,3.3282,3.141,3.1893,5388182.0],["2002-05-21",3.1531,3.2014,2.9296,2.9537,3028612.0],["2002-05-22",2.9537,2.9537,2.7846,2.9537,2228197.0],["2002-05-23",2.9598,2.9719,2.7363,2.9175,1823491.0],["2002-05-24",2.9115,2.9115,2.6698,2.6819,2241030.0],["2002-05-28",2.7786,2.8873,2.7665,2.8692,1293894.0],["2002-05-29",2.839,2.839,2.7242,2.8088,561614.0],["2002-05-30",2.7182,2.8027,2.5792,2.7967,1170723.0],["2002-05-31",2.8269,2.8873,2.7786,2.7786,1322868.0],["2002-06-03",2.8088,2.8088,2.5974,2.5974,956132.0],["2002-06-04",2.5974,2.688,2.543,2.688,838914.0],["2002-06-05",2.7121,2.7182,2.549,2.7182,948459.0],["2002-06-06",2.7121,2.7484,2.6638,2.7182,895539.0],["2002-06-07",2.6276,2.7061,2.5732,2.6819,745907.0],["2002-06-10",2.6638,2.7,2.4826,2.4886,777924.0],["2002-06-11",2.4826,2.5974,2.2953,2.3316,1069116.0],["2002-06-12",2.3557,2.4705,2.3557,2.3859,1521979.0],["2002-06-13",2.4343,2.5551,2.392,2.4282,1805366.0],["2002-06-14",2.3859,2.4765,2.3618,2.4705,2282175.0],["2002-06-17",2.5007,2.5672,2.4705,2.5611,1623453.0],["2002-06-18",2.5611,2.6215,2.5249,2.5611,1112378.0],["2002-06-19",2.5309,2.5611,2.4584,2.4765,1643960.0],["2002-06-20",2.4765,2.5309,2.3557,2.3557,758741.0],["2002-06-21",2.2953,2.3497,2.0779,2.1322,6468412.0],["2002-06-24",2.1806,2.688,2.0054,2.3014,5659926.0],["2002-06-25",2.3255,2.3557,1.9692,2.0537,2349780.0],["2002-06-26",1.9027,2.0416,1.8846,1.9088,3273631.0],["2002-06-27",1.9692,2.0114,1.8544,1.9329,3247436.0],["2002-06-28",1.9329,1.9631,1.8786,1.9631,2733450.0],["2002-07-01",1.9812,2.1141,1.8906,2.1141,1253146.0],["2002-07-02",2.096,2.241,1.9933,2.1866,1502267.0],["2002-07-03",2.1685,2.2047,1.9631,2.1141,1968756.0],["2002-07-05",2.1141,2.4765,2.1141,2.4584,2440406.0],["2002-07-08",2.4705,2.5067,2.2953,2.3014,1776524.0],["2002-07-09",2.3255,2.3859,2.3255,2.3557,681610.0],["2002-07-10",2.3557,2.4765,2.3557,2.4463,1761971.0],["2002-07-11",2.3859,2.4886,2.1745,2.4765,3031125.0],["2002-07-12",2.4765,2.6336,2.4765,2.5853,3208143.0],["2002-07-15",2.5732,2.5732,2.4463,2.549,2192608.0],["2002-07-16",2.5309,2.6578,2.5128,2.5611,1506368.0],["2002-07-17",2.5974,2.7121,2.5551,2.6094,3119369.0],["2002-07-18",2.5853,2.6457,2.3074,2.3497,2869455.0],["2002-07-19",2.3739,2.4343,2.3678,2.3678,1314533.0],["2002-07-22",2.3255,2.4161,1.8725,1.8725,4947755.0],["2002-07-23",1.9329,2.0839,1.8665,1.9208,3899278.0],["2002-07-24",1.8725,1.9088,1.8061,1.8423,1907501.0],["2002-07-25",1.8906,2.0598,1.8,1.8665,2141672.0],["2002-07-26",2.0537,2.2953,1.9994,2.1987,3013133.0],["2002-07-29",2.3557,2.839,2.3497,2.8088,3955109.0],["2002-07-30",2.7484,2.7725,2.6396,2.7665,2832146.0],["2002-07-31",2.7484,2.8027,2.5732,2.6819,1636683.0],["2002-08-01",2.7061,2.7182,2.6094,2.6578,1358324.0],["2002-08-02",2.6578,2.694,2.5853,2.5974,928349.0],["2002-08-05",2.5974,2.6034,2.4765,2.5067,630013.0],["2002-08-06",2.5672,2.7786,2.5672,2.7725,1814891.0],["2002-08-07",2.7786,2.8269,2.7061,2.8269,1584293.0],["2002-08-08",2.845,3.1349,2.8088,3.1349,2732392.0],["2002-08-09",3.1349,3.141,2.8813,2.9296,2122357.0],["2002-08-12",2.9296,3.0504,2.8692,3.0141,1179322.0],["2002-08-13",3.0141,3.0383,2.8994,2.8994,725798.0],["2002-08-14",2.8933,3.0866,2.839,3.0866,1464164.0],["2002-08-15",3.1349,3.1531,3.0806,3.141,1224833.0],["2002-08-16",3.1289,3.1833,3.0504,3.1712,1125476.0],["2002-08-19",3.141,3.3162,3.1349,3.286,2044829.0],["2002-08-20",3.286,3.286,3.0504,3.2316,1912926.0],["2002-08-21",3.2316,3.2618,3.1047,3.1712,1413493.0],["2002-08-22",3.1712,3.2316,3.1229,3.2256,963409.0],["2002-08-23",3.2135,3.2255,3.0806,3.0806,934038.0],["2002-08-26",3.0866,3.0866,2.839,3.0202,2253863.0],["2002-08-27",2.9598,2.99,2.6759,2.6759,3852179.0],["2002-08-28",2.6276,2.6276,2.3557,2.398,5401015.0],["2002-08-29",2.4101,2.6094,2.3678,2.4282,2182289.0],["2002-08-30",2.4886,2.6034,2.4282,2.4463,1259231.0],["2002-09-03",2.4463,2.5249,2.4161,2.4705,1035248.0],["2002-09-04",2.4403,2.5732,2.4403,2.5007,1378566.0],["2002-09-05",2.5611,2.5611,2.4403,2.5007,1396691.0],["2002-09-06",2.5611,2.7121,2.5611,2.5974,1147173.0],["2002-09-09",2.6457,2.7,2.6155,2.6819,1377640.0],["2002-09-10",2.6578,2.8088,2.6578,2.8088,767208.0],["2002-09-11",2.8088,2.8631,2.7544,2.8571,765885.0],["2002-09-12",2.8692,2.8692,2.6034,2.7302,2068775.0],["2002-09-13",2.7121,2.8088,2.6336,2.8027,1831958.0],["2002-09-16",2.7846,2.8269,2.6698,2.6698,724343.0],["2002-09-17",2.694,2.7906,2.688,2.7423,914325.0],["2002-09-18",2.7182,2.7484,2.5974,2.7182,586883.0],["2002-09-19",2.688,2.7423,2.5672,2.6094,791816.0],["2002-09-20",2.6638,2.6819,2.4705,2.5067,2058059.0],["2002-09-23",2.4765,2.4765,2.2953,2.3255,925439.0],["2002-09-24",2.3014,2.4463,2.2953,2.4161,1494725.0],["2002-09-25",2.4765,2.6215,2.4765,2.5853,2023925.0],["2002-09-26",2.6155,2.7302,2.5974,2.7302,1193611.0],["2002-09-27",2.549,2.6819,2.4886,2.6155,780702.0],["2002-09-30",2.5913,2.839,2.4886,2.839,1504648.0],["2002-10-01",2.7906,2.99,2.7302,2.9779,1693043.0],["2002-10-02",3.0081,3.0443,2.7786,2.9779,1217425.0],["2002-10-03",2.9779,3.0504,2.845,2.8933,786656.0],["2002-10-04",2.8994,2.996,2.8269,2.8873,997410.0],["2002-10-07",2.8571,2.9839,2.7846,2.8692,874768.0],["2002-10-08",2.8813,2.9296,2.7182,2.8752,1165828.0],["2002-10-09",2.7423,2.8933,2.6578,2.8873,1398808.0],["2002-10-10",2.8994,3.0685,2.8692,2.99,2422281.0],["2002-10-11",3.0202,3.1289,2.99,3.0806,1701510.0],["2002-10-14",3.0323,3.0564,2.9054,2.99,1537988.0],["2002-10-15",3.0202,3.1349,2.996,3.0806,1471308.0],["2002-10-16",2.9598,3.0745,2.9598,2.99,1025325.0],["2002-10-17",3.3222,3.5638,3.2678,3.443,6743728.0],["2002-10-18",3.5819,3.6484,3.449,3.6182,4050894.0],["2002-10-21",3.6242,3.9262,3.6182,3.8658,3422866.0],["2002-10-22",3.7752,3.9323,3.6907,3.8175,4015702.0],["2002-10-23",3.6242,3.8537,3.443,3.8537,3011413.0],["2002-10-24",3.8175,3.9444,3.745,3.745,2549686.0],["2002-10-25",3.6846,3.7752,3.6061,3.6544,2190094.0],["2002-10-28",3.745,3.9444,3.745,3.8537,3689053.0],["2002-10-29",3.8537,3.896,3.5699,3.7994,2291436.0],["2002-10-30",3.8598,3.8598,3.7209,3.7752,2928461.0],["2002-10-31",3.745,3.7994,3.6786,3.739,1646738.0],["2002-11-01",3.7209,4.2283,3.7209,4.2283,5569169.0],["2002-11-04",4.3491,4.5363,4.2282,4.2585,9211520.0],["2002-11-05",4.1376,4.2705,4.0833,4.2283,4920634.0],["2002-11-06",4.2705,4.5484,4.2645,4.488,5109955.0],["2002-11-07",4.494,4.5061,4.2766,4.3491,2974898.0],["2002-11-08",4.3793,4.5303,4.3189,4.5001,3635604.0],["2002-11-11",4.4397,4.6813,4.4215,4.4457,4757376.0],["2002-11-12",4.4457,4.6209,4.4276,4.4638,3793173.0],["2002-11-13",4.4397,4.6692,4.3793,4.6632,3842124.0],["2002-11-14",4.7054,4.8081,4.6934,4.7779,4377013.0],["2002-11-15",4.7658,4.8685,4.7115,4.7598,5097784.0],["2002-11-18",4.8323,4.8504,4.7175,4.7477,3092909.0],["2002-11-19",4.7477,4.7477,4.5846,4.6511,4094156.0],["2002-11-20",4.3007,4.7356,4.2464,4.7356,9457598.0],["2002-11-21",4.8323,4.935,4.7719,4.8806,5431709.0],["2002-11-22",4.784,4.9471,4.7356,4.941,4790848.0],["2002-11-25",4.9108,5.1403,4.9108,5.0739,4601526.0],["2002-11-26",4.9893,5.1041,4.8866,4.9712,2802379.0],["2002-11-27",4.9773,5.2491,4.9773,5.2491,2895650.0],["2002-11-29",5.2793,5.3699,5.1041,5.1041,1423283.0],["2002-12-02",5.394,5.4122,5.2189,5.3759,6793076.0],["2002-12-03",5.2551,5.3759,5.0256,5.0497,3664313.0],["2002-12-04",4.784,4.8323,4.6511,4.6934,5667864.0],["2002-12-05",4.7538,4.8323,4.3249,4.4095,9813353.0],["2002-12-06",4.3491,4.5605,4.3189,4.4638,4832522.0],["2002-12-09",4.4638,4.4699,3.9746,3.9987,6241120.0],["2002-12-10",4.3491,4.5061,4.2282,4.4638,6154199.0],["2002-12-11",4.4095,4.4336,4.192,4.4336,4146547.0],["2002-12-12",4.4155,4.5182,4.3309,4.343,2505365.0],["2002-12-13",4.2887,4.2887,4.0772,4.1074,3016308.0],["2002-12-16",4.1014,4.2585,4.0531,4.2585,4326210.0],["2002-12-17",4.198,4.2705,4.1376,4.186,2205970.0],["2002-12-18",4.0168,4.0229,3.7752,3.9142,5266466.0],["2002-12-19",3.8175,4.0531,3.8175,3.9081,3632561.0],["2002-12-20",3.9262,4.1014,3.9142,4.0712,2878848.0],["2002-12-23",4.0108,4.0652,3.8417,3.896,2681456.0],["2002-12-24",3.8537,4.0954,3.8537,4.0772,931657.0],["2002-12-26",4.0591,4.1135,3.9987,4.0048,1318766.0],["2002-12-27",3.9444,4.0168,3.8719,3.9021,1503590.0],["2002-12-30",3.9444,3.9866,3.745,3.8175,2806612.0],["2002-12-31",3.8779,3.9987,3.6665,3.8598,3455808.0],["2003-01-02",3.9564,4.1497,3.89,4.1497,4666221.0],["2003-01-03",4.0893,4.3491,3.9866,4.2826,3979849.0],["2003-01-06",4.3491,4.7719,4.343,4.6934,6368525.0],["2003-01-07",4.7719,4.9229,4.7115,4.9229,5185895.0],["2003-01-08",4.8927,4.8927,4.5303,4.645,3617479.0],["2003-01-09",4.6873,5.0195,4.6873,4.9169,4820218.0],["2003-01-10",4.7236,4.8262,4.4819,4.5907,6008669.0],["2003-01-13",4.6813,4.7719,4.4155,4.5001,5190526.0],["2003-01-14",4.5001,4.7054,4.4397,4.6511,4560778.0],["2003-01-15",4.6511,4.6813,4.5242,4.5303,2443713.0],["2003-01-16",4.6209,4.6511,4.5303,4.6148,2093383.0],["2003-01-17",4.5001,4.5001,4.2343,4.2403,3856545.0],["2003-01-21",4.2645,4.3491,4.2343,4.3007,2113360.0],["2003-01-22",4.2887,4.3913,4.2403,4.3128,2945130.0],["2003-01-23",4.4095,4.9531,4.3732,4.4699,4215343.0],["2003-01-24",5.1826,5.4303,4.8625,4.9229,15618941.0],["2003-01-27",4.8262,4.8927,4.7175,4.8262,4002472.0],["2003-01-28",4.8987,5.0497,4.8323,5.0256,4031843.0],["2003-01-29",4.9229,5.1403,4.8625,5.0679,4311260.0],["2003-01-30",5.1826,5.1826,4.8625,4.8927,3835509.0],["2003-01-31",4.8927,4.9168,4.7296,4.8021,3173216.0],["2003-02-03",4.6994,4.8323,4.639,4.7779,2443052.0],["2003-02-04",4.6632,4.7658,4.5544,4.7598,3022923.0],["2003-02-05",4.784,4.8323,4.6873,4.7296,2461309.0],["2003-02-06",4.7417,4.941,4.6813,4.6813,3366770.0],["2003-02-07",4.7296,4.7658,4.4699,4.4759,4057112.0],["2003-02-10",4.4397,4.4819,4.1497,4.4699,4923809.0],["2003-02-11",4.5303,4.6692,4.4638,4.5605,2134925.0],["2003-02-12",4.5665,4.633,4.3793,4.3793,2166545.0],["2003-02-13",4.3189,4.3189,4.2041,4.2403,4507461.0],["2003-02-14",4.2585,4.3249,4.198,4.2887,4228043.0],["2003-02-18",4.3974,4.5786,4.3611,4.5001,2759513.0],["2003-02-19",4.5061,4.5121,4.4095,4.4095,4919443.0],["2003-02-20",4.4578,4.4699,4.3611,4.4215,4694004.0],["2003-02-21",4.4578,4.5605,4.3793,4.5363,4112016.0],["2003-02-24",4.4699,4.6813,4.4397,4.639,4631691.0],["2003-02-25",4.4759,4.7538,4.4759,4.7417,4659341.0],["2003-02-26",4.6813,4.8625,4.639,4.8021,6387444.0],["2003-02-27",4.8927,4.8927,4.7477,4.8383,3702416.0],["2003-02-28",4.8866,4.9229,4.8202,4.9108,2750385.0],["2003-03-03",4.9108,4.9531,4.7054,4.7417,4485632.0],["2003-03-04",4.7417,4.7417,4.5725,4.6209,2980851.0],["2003-03-05",4.7236,4.7598,4.5907,4.6752,3192267.0],["2003-03-06",4.6571,4.8202,4.5907,4.796,3008105.0],["2003-03-07",4.6813,4.8021,4.639,4.7054,3116591.0],["2003-03-10",4.6209,4.7719,4.6209,4.6994,1475939.0],["2003-03-11",4.6994,4.7115,4.5967,4.6752,1873765.0],["2003-03-12",4.639,4.6752,4.2282,4.3249,5928892.0],["2003-03-13",4.3007,4.5001,4.2101,4.488,8555576.0],["2003-03-14",4.488,4.5121,4.2887,4.3128,4200657.0],["2003-03-17",4.2947,4.6148,4.2464,4.5967,4748909.0],["2003-03-18",4.6752,4.8383,4.6148,4.8081,5110088.0],["2003-03-19",4.8262,4.8262,4.6571,4.6813,4397784.0],["2003-03-20",4.6813,4.7598,4.5605,4.6873,3888826.0],["2003-03-21",4.7719,4.941,4.7115,4.9229,5128874.0],["2003-03-24",4.7719,4.8625,4.7296,4.8142,4922883.0],["2003-03-25",4.8081,5.1343,4.8081,5.0135,7187991.0],["2003-03-26",4.9833,5.2068,4.8806,5.1766,6900107.0],["2003-03-27",5.1403,5.6236,5.0679,5.5813,13474490.0],["2003-03-28",5.5571,5.7867,5.5088,5.545,14083997.0],["2003-03-31",5.4363,5.5994,5.3155,5.4726,6111599.0],["2003-04-01",5.5209,5.7625,5.4061,5.6961,7652100.0],["2003-04-02",5.8591,6.0222,5.8289,5.9981,10510706.0],["2003-04-03",6.0404,6.137,5.8954,6.0162,11186097.0],["2003-04-04",6.2034,6.2034,5.5088,5.6417,11525579.0],["2003-04-07",5.6477,5.6961,5.3759,5.4424,10949942.0],["2003-04-08",5.5209,5.5209,5.1403,5.1826,6512335.0],["2003-04-09",5.2611,5.3699,5.1403,5.1947,5996762.0],["2003-04-10",5.1343,5.4242,5.0497,5.2732,4855542.0],["2003-04-11",5.4061,5.4303,5.2853,5.3759,2924756.0],["2003-04-14",5.4001,5.5934,5.3578,5.5269,6710918.0],["2003-04-15",5.545,5.6598,5.4846,5.5994,4334280.0],["2003-04-16",5.7383,5.7504,5.4846,5.6417,6676784.0],["2003-04-17",5.6779,5.7383,5.5632,5.7383,2882817.0],["2003-04-21",5.7383,5.8591,5.684,5.835,2926476.0],["2003-04-22",5.7987,5.8893,5.7323,5.8893,2838629.0],["2003-04-23",5.8893,5.8893,5.539,5.7021,10002806.0],["2003-04-24",5.684,5.7867,5.5511,5.5813,6896799.0],["2003-04-25",5.6175,5.7383,5.5571,5.5873,7894076.0],["2003-04-28",5.5571,5.6175,5.4726,5.5873,4867582.0],["2003-04-29",5.5752,5.6719,5.5632,5.6175,5492699.0],["2003-04-30",5.6054,5.6477,5.5752,5.6357,5582795.0],["2003-05-01",5.6357,5.684,5.6175,5.6598,6553084.0],["2003-05-02",5.6477,5.7927,5.6477,5.7746,4537493.0],["2003-05-05",5.8471,6.0222,5.7987,5.9558,6523184.0],["2003-05-06",5.9558,6.0404,5.9256,5.9437,5747906.0],["2003-05-07",5.9256,5.9256,5.7142,5.8471,6197064.0],["2003-05-08",5.8169,5.9075,5.6779,5.6779,3657566.0],["2003-05-09",5.7142,5.7565,5.6055,5.7202,4043485.0],["2003-05-12",5.8591,6.3363,5.8048,6.3303,14242492.0],["2003-05-13",6.2699,7.1095,6.2216,6.741,19662691.0],["2003-05-14",6.8135,6.8679,6.59,6.6625,6262421.0],["2003-05-15",6.729,6.886,6.7048,6.8196,4393286.0],["2003-05-16",6.7531,6.9162,6.6867,6.8558,3864218.0],["2003-05-19",6.7954,6.8014,6.439,6.4753,4750628.0],["2003-05-20",6.4753,6.584,6.2216,6.3484,5074367.0],["2003-05-21",6.3484,6.4571,6.2638,6.3363,4282154.0],["2003-05-22",6.3122,6.5598,6.2276,6.5598,4375955.0],["2003-05-23",6.4994,6.7229,6.4571,6.4632,3965693.0],["2003-05-27",6.4873,7.188,6.439,7.0672,7304680.0],["2003-05-28",7.0853,7.3451,7.0793,7.1639,7482756.0],["2003-05-29",7.1035,7.7921,7.1035,7.5082,11654704.0],["2003-05-30",7.5202,7.7619,7.3088,7.5625,8989388.0],["2003-06-02",7.7317,7.8464,7.5806,7.6229,6603490.0],["2003-06-03",7.5806,7.6592,7.3934,7.641,6666729.0],["2003-06-04",7.5806,7.6713,7.3511,7.4961,6800882.0],["2003-06-05",7.3088,7.7981,7.2786,7.7437,5430915.0],["2003-06-06",7.7317,7.8827,7.0974,7.1639,7516889.0],["2003-06-09",7.1639,7.1639,6.9464,7.037,3775048.0],["2003-06-10",7.0974,7.2001,6.7531,6.8437,5507781.0],["2003-06-11",6.8558,7.1457,6.7048,6.9162,6851685.0],["2003-06-12",7.0974,7.0974,6.892,7.037,4101962.0],["2003-06-13",7.0974,7.1035,6.8377,6.8437,2028291.0],["2003-06-16",6.8437,7.188,6.8075,7.182,3471023.0],["2003-06-17",7.182,7.4598,7.182,7.3088,5780981.0],["2003-06-18",7.2484,7.6713,7.2122,7.5384,5428931.0],["2003-06-19",7.5384,7.5746,7.0249,7.1216,4656299.0],["2003-06-20",7.339,7.339,6.741,6.8377,5318460.0],["2003-06-23",6.8558,6.8558,6.5357,6.7954,3481078.0],["2003-06-24",6.735,6.8135,6.4028,6.4934,5834827.0],["2003-06-25",6.5115,6.7169,6.4028,6.4571,4360740.0],["2003-06-26",6.4571,6.6323,6.2216,6.6202,7442801.0],["2003-06-27",6.6625,6.7833,6.4028,6.4511,3876787.0],["2003-06-30",6.6444,6.6444,6.2034,6.2216,10066442.0],["2003-07-01",6.2276,7.188,6.1612,7.182,10967802.0],["2003-07-02",7.182,7.8223,7.182,7.7498,14105826.0],["2003-07-03",7.5504,7.7015,7.4961,7.6713,3271514.0],["2003-07-07",7.7619,7.9733,7.6471,7.9431,6000467.0],["2003-07-08",7.7015,7.7921,7.4598,7.7196,7057279.0],["2003-07-09",7.7196,7.7498,7.49,7.6592,4143636.0],["2003-07-10",7.5263,7.6229,7.2726,7.4598,3625682.0],["2003-07-11",7.4598,7.5806,7.3813,7.4598,2170646.0],["2003-07-14",7.6048,7.8525,7.5504,7.8404,4395668.0],["2003-07-15",7.9008,8.1364,7.6048,7.6531,7958110.0],["2003-07-16",7.6531,7.7739,7.3994,7.5142,4209786.0],["2003-07-17",7.3994,7.5686,7.3149,7.478,3112490.0],["2003-07-18",7.4357,7.4659,7.0491,7.0672,7008857.0],["2003-07-21",7.1155,7.1578,6.6625,6.6867,5916191.0],["2003-07-22",6.6867,7.2363,6.6867,7.1397,5401280.0],["2003-07-23",7.2786,7.4538,7.2545,7.4115,6500693.0],["2003-07-24",7.3511,7.4236,6.9585,7.0672,7276368.0],["2003-07-25",6.6444,6.6444,5.7383,6.0041,23114927.0],["2003-07-28",6.0222,6.0947,5.7806,5.8773,8353025.0],["2003-07-29",5.841,5.8833,5.7383,5.7504,8544596.0],["2003-07-30",5.8531,6.4571,5.5873,5.8591,7290788.0],["2003-07-31",5.8833,6.0947,5.8471,6.0162,7103849.0],["2003-08-01",5.9981,6.1189,5.8773,5.8954,3637324.0],["2003-08-04",5.9014,5.9377,5.6477,5.7081,5940667.0],["2003-08-05",5.8954,5.8954,5.533,5.5571,4553369.0],["2003-08-06",5.5873,5.6115,5.3518,5.4846,6129988.0],["2003-08-07",5.4665,5.4665,5.1947,5.2189,5906798.0],["2003-08-08",5.2309,5.3155,5.0981,5.2491,5493625.0],["2003-08-11",5.2672,5.5571,5.2672,5.4424,6025471.0],["2003-08-12",5.4967,5.5692,5.4424,5.5511,4021788.0],["2003-08-13",5.6115,5.7746,5.5511,5.6779,3073064.0],["2003-08-14",5.7383,5.7565,5.5873,5.7021,2845905.0],["2003-08-15",5.7263,5.7383,5.5873,5.5873,1704553.0],["2003-08-18",5.6719,5.9195,5.5571,5.8652,4772855.0],["2003-08-19",5.9498,6.1008,5.9014,5.9437,4749041.0],["2003-08-20",5.9437,6.0887,5.7746,5.9497,3691038.0],["2003-08-21",6.0404,6.0585,5.835,5.8591,4090716.0],["2003-08-22",5.9075,5.9075,5.539,5.5873,6387576.0],["2003-08-25",5.5813,5.5873,5.3276,5.388,5119481.0],["2003-08-26",5.3759,5.5269,5.2007,5.5269,8871773.0],["2003-08-27",5.5934,5.7383,5.5511,5.7383,8719364.0],["2003-08-28",6.6988,7.037,6.6444,6.9343,26930856.0],["2003-08-29",6.7169,7.0068,6.7108,6.9404,7844993.0],["2003-09-02",7.0672,7.0793,6.735,6.9766,6499767.0],["2003-09-03",7.0914,7.0914,6.6806,6.741,7551949.0],["2003-09-04",6.7954,6.9343,6.7652,6.9162,5113263.0],["2003-09-05",6.9464,7.0431,6.8135,6.9464,6156051.0],["2003-09-08",6.9887,7.2424,6.9464,7.1639,4927646.0],["2003-09-09",7.1699,7.2968,7.1276,7.1941,5553822.0],["2003-09-10",7.0068,7.0129,6.6444,6.6927,5624205.0],["2003-09-11",6.7471,6.88,6.4632,6.8014,3007311.0],["2003-09-12",6.8075,6.8498,6.6625,6.7592,3377884.0],["2003-09-15",6.8196,6.8196,6.5477,6.6323,4289166.0],["2003-09-16",6.6444,6.9464,6.6142,6.9343,4416571.0],["2003-09-17",6.9404,7.5806,6.8558,7.5504,11255423.0],["2003-09-18",7.5384,7.7558,7.3692,7.6229,8750190.0],["2003-09-19",7.6108,7.9914,7.5625,7.9612,7820518.0],["2003-09-22",7.7317,7.9853,7.7317,7.9551,7137056.0],["2003-09-23",7.9551,8.2632,7.9431,8.1968,6966653.0],["2003-09-24",8.2632,8.4565,7.8827,7.8947,9254782.0],["2003-09-25",7.8041,7.9733,7.6108,7.6108,5123847.0],["2003-09-26",7.6109,7.7619,7.5021,7.6773,5004777.0],["2003-09-29",7.7015,8.0035,7.6954,7.8041,4859776.0],["2003-09-30",7.8041,7.9612,7.7015,7.786,4324226.0],["2003-10-01",7.786,8.0941,7.786,8.0941,3859323.0],["2003-10-02",8.0941,8.2995,7.9854,8.1303,4028932.0],["2003-10-03",8.3055,8.4384,8.2451,8.4263,5326266.0],["2003-10-06",8.3659,8.7585,8.3055,8.7283,5017081.0],["2003-10-07",8.3659,9.0303,8.3659,8.9578,5073837.0],["2003-10-08",8.976,9.0183,8.6981,8.7585,5799238.0],["2003-10-09",8.8793,8.9941,8.8189,8.9337,3158398.0],["2003-10-10",8.9397,8.9518,8.6075,8.6619,4615418.0],["2003-10-13",8.6377,8.7827,8.5773,8.6015,3764332.0],["2003-10-14",8.674,8.7646,8.5048,8.7464,2713076.0],["2003-10-15",8.8552,8.9579,8.2934,8.4565,7144994.0],["2003-10-16",8.3357,8.6921,8.1968,8.6135,4667412.0],["2003-10-17",8.2934,8.5048,8.2753,8.3357,4562498.0],["2003-10-20",8.2451,8.3357,8.0941,8.1243,3853105.0],["2003-10-21",8.1847,8.686,8.1847,8.6196,3050044.0],["2003-10-22",8.0458,8.1303,7.2061,7.4296,21737684.0],["2003-10-23",7.4115,7.5988,7.3692,7.49,7039154.0],["2003-10-24",7.5082,7.8525,7.4961,7.7558,9735825.0],["2003-10-27",7.7558,7.9551,7.7075,7.7679,4200393.0],["2003-10-28",7.8525,8.0578,7.7619,8.0276,3928119.0],["2003-10-29",8.0276,8.6498,7.9612,8.5954,6494872.0],["2003-10-30",8.6377,8.7887,8.2451,8.3236,5853746.0],["2003-10-31",8.2994,8.4384,8.0035,8.1243,5078468.0],["2003-11-03",8.1182,8.4565,8.1182,8.4142,3800582.0],["2003-11-04",8.5411,8.6015,8.3961,8.4746,3100318.0],["2003-11-05",8.4142,8.529,8.1666,8.4625,2709901.0],["2003-11-06",8.4505,8.4565,8.2692,8.4082,2386957.0],["2003-11-07",8.3357,8.4142,7.8706,7.9249,7825413.0],["2003-11-10",7.9733,8.0035,7.6108,7.6833,5632937.0],["2003-11-11",7.7015,7.7739,7.4357,7.5202,5289751.0],["2003-11-12",7.4598,8.1847,7.4598,8.1847,5573667.0],["2003-11-13",8.2632,8.2753,7.8223,7.9431,5777012.0],["2003-11-14",7.9129,7.9974,7.5565,7.6169,4598483.0],["2003-11-17",7.0672,7.6411,7.0672,7.4296,3174803.0],["2003-11-18",7.5323,7.6169,7.1457,7.1518,5673421.0],["2003-11-19",7.1699,7.2484,6.9283,7.0431,5864065.0],["2003-11-20",6.9947,7.327,6.9947,7.0129,4325945.0],["2003-11-21",7.1578,7.2303,6.9283,7.1276,3059834.0],["2003-11-24",7.2967,7.5142,7.2243,7.49,3739989.0],["2003-11-25",7.4598,7.6048,7.3753,7.3753,2177261.0],["2003-11-26",7.49,7.5384,7.4055,7.4598,1618823.0],["2003-11-28",7.4719,7.5323,7.4357,7.5142,603950.0],["2003-12-01",7.7075,7.7256,7.5807,7.6894,3126778.0],["2003-12-02",7.5927,7.6411,7.339,7.3572,3563368.0],["2003-12-03",7.3813,7.49,6.8437,6.88,8260415.0],["2003-12-04",7.2484,7.2786,6.8558,6.886,7498103.0],["2003-12-05",6.8498,7.0189,6.8256,6.9524,3275483.0],["2003-12-08",6.9464,6.9947,6.6444,6.8618,4564615.0],["2003-12-09",6.9041,6.9464,6.5779,6.584,4697708.0],["2003-12-10",6.584,6.6384,6.2216,6.3363,5660059.0],["2003-12-11",6.3484,6.8256,6.3484,6.8014,7261418.0],["2003-12-12",6.9343,7.0068,6.7652,6.9102,4458775.0],["2003-12-15",7.2484,7.3994,6.1612,6.282,9642024.0],["2003-12-16",6.4028,6.4934,6.2397,6.4632,8716453.0],["2003-12-17",6.4632,6.4753,6.3484,6.4209,4905816.0],["2003-12-18",6.4209,6.59,6.4149,6.4632,3772931.0],["2003-12-19",6.4753,6.5115,6.2518,6.2941,4716098.0],["2003-12-22",6.4149,6.4753,6.3182,6.4451,2978205.0],["2003-12-23",6.4632,6.6021,6.439,6.59,3039989.0],["2003-12-24",6.6021,6.6142,6.5236,6.5961,934832.0],["2003-12-26",6.584,6.6988,6.584,6.6625,1185408.0],["2003-12-29",6.7592,6.8679,6.735,6.8014,4299882.0],["2003-12-30",6.8498,7.1276,6.8316,6.9766,6602828.0],["2003-12-31",7.0733,7.1518,6.9585,7.1216,5690223.0],["2004-01-02",7.2424,7.4176,7.188,7.4055,7175555.0],["2004-01-05",7.5686,7.6109,7.4176,7.484,4898275.0],["2004-01-06",7.5806,7.7015,7.4961,7.6531,7799614.0],["2004-01-07",7.7015,7.7921,7.4598,7.7135,5421125.0],["2004-01-08",7.7981,8.0337,7.7256,8.0035,7806097.0],["2004-01-09",7.8585,8.1847,7.7921,7.8525,6500428.0],["2004-01-12",7.931,7.9974,7.8525,7.9068,4097993.0],["2004-01-13",8.0337,8.1001,7.7679,7.8041,5692737.0],["2004-01-14",7.8525,7.8525,7.6531,7.7498,4176976.0],["2004-01-15",7.7015,7.786,7.5384,7.6169,4124320.0],["2004-01-16",7.635,7.8525,7.5867,7.8041,4219179.0],["2004-01-20",7.8525,7.9431,7.7437,7.8343,3462159.0],["2004-01-21",7.0068,7.0551,6.5779,6.7471,20027839.0],["2004-01-22",6.6323,6.6746,6.3424,6.4934,12389101.0],["2004-01-23",6.729,6.8014,6.59,6.6806,8164233.0],["2004-01-26",6.6867,6.7773,6.6867,6.7531,4974612.0],["2004-01-27",6.7954,6.8981,6.6142,6.6504,8543008.0],["2004-01-28",6.7169,6.729,6.4934,6.5236,4770870.0],["2004-01-29",6.5357,6.5779,6.0826,6.2216,9030004.0],["2004-01-30",6.433,6.433,6.1128,6.1793,3627931.0],["2004-02-02",6.282,6.3665,6.1068,6.1793,6990335.0],["2004-02-03",6.2276,6.2518,6.0464,6.0887,5952442.0],["2004-02-04",5.9497,6.0766,5.8229,5.8471,9878312.0],["2004-02-05",5.98,6.1189,5.8773,6.0706,7312618.0],["2004-02-06",6.1008,6.5961,6.1008,6.5961,9657371.0],["2004-02-09",6.6323,6.6384,6.3726,6.3786,5065370.0],["2004-02-10",6.3424,6.5236,6.282,6.3726,4303058.0],["2004-02-11",6.3907,6.5417,6.3726,6.4934,3983685.0],["2004-02-12",6.4451,6.59,6.4149,6.5598,3804022.0],["2004-02-13",6.7048,6.8256,6.6504,6.7592,7006343.0],["2004-02-17",6.8014,6.8498,6.7048,6.729,5723563.0],["2004-02-18",6.7169,6.8256,6.6867,6.8196,3545640.0],["2004-02-19",6.8618,7.0068,6.59,6.8739,6625319.0],["2004-02-20",6.8498,6.886,6.5538,6.6384,4115324.0],["2004-02-23",6.6444,6.6988,6.3847,6.4692,3772535.0],["2004-02-24",6.4088,6.4209,6.1974,6.3363,5754918.0],["2004-02-25",6.3847,6.741,6.3484,6.7048,6355692.0],["2004-02-26",6.7048,7.0189,6.6384,6.9766,7857826.0],["2004-02-27",6.9766,7.0068,6.7471,6.88,4894703.0],["2004-03-01",6.88,7.0129,6.8256,7.0068,3826248.0],["2004-03-02",6.9947,7.037,6.7592,6.7954,5975197.0],["2004-03-03",6.8558,6.9283,6.7048,6.7954,5198861.0],["2004-03-04",6.7894,6.892,6.7229,6.8739,2759513.0],["2004-03-05",6.7652,6.8981,6.7048,6.7773,3404741.0],["2004-03-08",6.7712,6.8135,6.5115,6.5175,4456790.0],["2004-03-09",6.5236,6.5719,6.3484,6.3967,3716175.0],["2004-03-10",6.439,6.5538,6.2216,6.2518,4537625.0],["2004-03-11",6.1491,6.2699,6.0645,6.0645,4649022.0],["2004-03-12",6.1128,6.3907,6.1128,6.3665,3495895.0],["2004-03-15",6.3665,6.4451,6.1914,6.2457,5111940.0],["2004-03-16",6.2699,6.584,6.2699,6.4692,5495742.0],["2004-03-17",6.5538,6.6081,6.4994,6.5659,3038402.0],["2004-03-18",6.5659,6.5659,6.3665,6.4934,2102776.0],["2004-03-19",6.4934,6.5296,6.2941,6.3545,1606387.0],["2004-03-22",6.2699,6.3122,6.0404,6.143,5107706.0],["2004-03-23",6.1974,6.2578,6.0887,6.143,3536379.0],["2004-03-24",6.1612,6.2034,6.1008,6.1551,2719162.0],["2004-03-25",6.2216,6.5538,6.2034,6.4209,4947226.0],["2004-03-26",6.4028,6.4571,6.3424,6.3665,2054354.0],["2004-03-29",6.6082,6.7592,6.5598,6.7108,4178828.0],["2004-03-30",6.7048,6.8075,6.6504,6.7592,2554316.0],["2004-03-31",6.8558,6.9283,6.7652,6.7833,2868132.0],["2004-04-01",6.8075,6.9283,6.7773,6.9162,2472555.0],["2004-04-02",7.0189,7.0491,6.8377,7.0249,5024357.0],["2004-04-05",7.0068,7.0612,6.9041,6.9766,3617876.0],["2004-04-06",6.8558,7.0129,6.8075,6.8981,4993531.0],["2004-04-07",6.4632,6.892,6.4028,6.8679,6229875.0],["2004-04-08",6.9102,6.9947,6.7954,6.8981,2568737.0],["2004-04-12",6.892,6.9947,6.8135,6.9706,2420032.0],["2004-04-13",7.0129,7.0672,6.8377,6.8679,3593003.0],["2004-04-14",6.7048,6.886,6.6444,6.741,2522564.0],["2004-04-15",6.735,6.7894,6.5538,6.6142,3134055.0],["2004-04-16",6.5719,6.5719,6.3484,6.3605,3769756.0],["2004-04-19",6.3665,6.4813,6.3605,6.4571,2905176.0],["2004-04-20",6.5175,6.7048,6.3484,6.3484,2705403.0],["2004-04-21",6.3122,6.4209,6.1128,6.1914,5335394.0],["2004-04-22",6.0706,6.0706,5.2309,5.4242,24408424.0],["2004-04-23",5.6054,5.6054,5.3397,5.3638,10283679.0],["2004-04-26",5.4061,5.4242,5.1343,5.1947,6084212.0],["2004-04-27",5.3155,5.3155,5.0437,5.0618,8259224.0],["2004-04-28",5.0799,5.2551,4.9833,5.1343,3877581.0],["2004-04-29",5.1403,5.2249,4.8987,4.9773,5157583.0],["2004-04-30",5.0195,5.0739,4.8806,4.8806,3170305.0],["2004-05-03",4.8806,5.0075,4.7538,4.7658,4394874.0],["2004-05-04",4.7719,4.9954,4.7719,4.9169,4492908.0],["2004-05-05",5.2551,5.2551,4.9229,5.1403,5765105.0],["2004-05-06",5.1645,5.2853,4.9833,5.0437,4570833.0],["2004-05-07",5.0195,5.2249,5.0135,5.092,2740198.0],["2004-05-10",5.0739,5.0739,4.9048,4.9229,2889300.0],["2004-05-11",4.9773,5.092,4.9471,5.0256,2630124.0],["2004-05-12",5.0437,5.086,4.8927,5.0014,2412094.0],["2004-05-13",4.9531,5.0256,4.9229,4.9591,2110582.0],["2004-05-14",4.9652,5.0437,4.8323,4.8444,2521109.0],["2004-05-17",4.7598,4.8625,4.7538,4.8262,1974445.0],["2004-05-18",4.8323,4.9712,4.8323,4.8625,3064068.0],["2004-05-19",4.9652,5.0497,4.8987,4.9048,2600224.0],["2004-05-20",4.9229,5.0135,4.8927,4.9229,1503854.0],["2004-05-21",4.9108,5.0195,4.9108,4.9833,2579321.0],["2004-05-24",4.9833,5.3095,4.9833,5.2309,4615682.0],["2004-05-25",5.1403,5.4544,5.1403,5.4122,4218253.0],["2004-05-26",5.4061,5.5934,5.3759,5.5269,2780946.0],["2004-05-27",5.5873,5.6477,5.3457,5.4363,4277524.0],["2004-05-28",5.4363,5.533,5.3578,5.5209,1737628.0],["2004-06-01",5.4605,5.5571,5.4363,5.539,1399866.0],["2004-06-02",5.539,5.539,5.394,5.4061,1881438.0],["2004-06-03",5.4061,5.533,5.3276,5.382,2275957.0],["2004-06-04",5.4544,5.5269,5.4363,5.5028,1697806.0],["2004-06-07",5.533,5.5813,5.4846,5.539,1420637.0],["2004-06-08",5.5088,5.6236,5.4967,5.6175,2013606.0],["2004-06-09",5.5934,5.6779,5.4665,5.4846,1758399.0],["2004-06-10",5.4967,5.6115,5.4665,5.5028,1459798.0],["2004-06-14",5.5028,5.545,5.394,5.4303,1242959.0],["2004-06-15",5.4726,5.5813,5.4424,5.5632,1518010.0],["2004-06-16",5.5632,5.5692,5.4424,5.4544,1691588.0],["2004-06-17",5.4242,5.4605,5.382,5.4424,1458211.0],["2004-06-18",5.4544,5.5692,5.4424,5.5571,1722811.0],["2004-06-21",5.5148,5.5511,5.3518,5.3699,1845320.0],["2004-06-22",5.3699,5.4363,5.2551,5.3336,2656319.0],["2004-06-23",5.394,5.4967,5.3638,5.4846,2117329.0],["2004-06-24",5.4182,5.4967,5.3457,5.3759,1813172.0],["2004-06-25",5.3457,5.4544,5.2309,5.2309,3916609.0],["2004-06-28",5.3034,5.3457,5.1887,5.2007,1648590.0],["2004-06-29",5.2007,5.3034,5.1947,5.237,1593024.0],["2004-06-30",5.2551,5.2793,5.1524,5.2309,2096426.0],["2004-07-01",5.2007,5.243,5.1585,5.1826,1612340.0],["2004-07-02",5.1887,5.1887,4.8927,5.0739,3906687.0],["2004-07-06",4.9833,4.9893,4.8625,4.8746,2280720.0],["2004-07-07",4.8746,4.9652,4.8746,4.941,2071289.0],["2004-07-08",4.8927,4.9289,4.8685,4.8927,1530711.0],["2004-07-09",4.9048,4.935,4.8927,4.9169,1182101.0],["2004-07-12",4.8927,4.9229,4.8142,4.8202,1262936.0],["2004-07-13",4.8323,4.9652,4.8142,4.9169,1362690.0],["2004-07-14",4.8564,4.9652,4.784,4.8142,2712812.0],["2004-07-15",4.8444,4.9531,4.8383,4.8564,1111320.0],["2004-07-16",4.9108,4.9229,4.796,4.796,1386239.0],["2004-07-19",4.79,4.935,4.6813,4.9169,3190944.0],["2004-07-20",4.9048,5.1645,4.8504,5.1162,2522167.0],["2004-07-21",5.092,5.1645,4.6692,4.784,5158642.0],["2004-07-22",4.7598,4.8987,4.5303,4.8806,4177240.0],["2004-07-23",4.8383,4.8444,4.6813,4.7598,2132676.0],["2004-07-26",4.7417,4.79,4.6511,4.7054,1087241.0],["2004-07-27",4.6571,4.9652,4.639,4.8866,3478432.0],["2004-07-28",4.8323,4.8866,4.7296,4.7779,1555187.0],["2004-07-29",4.7719,5.0316,4.7719,4.9712,3216213.0],["2004-07-30",4.5907,4.5907,4.198,4.2343,13947463.0],["2004-08-02",4.2282,4.3611,4.198,4.3309,4750364.0],["2004-08-03",4.3007,4.3189,4.186,4.192,3311337.0],["2004-08-04",4.186,4.2645,4.1376,4.2464,3142390.0],["2004-08-05",4.2464,4.3007,4.1739,4.2403,1534945.0],["2004-08-06",4.1618,4.2282,4.1014,4.1074,2799997.0],["2004-08-09",4.1074,4.198,3.9142,3.9746,3514946.0],["2004-08-10",3.9746,4.1678,3.9685,4.1558,2303740.0],["2004-08-11",4.1376,4.1558,3.9685,4.1195,1936211.0],["2004-08-12",4.0772,4.0772,3.9081,3.9504,2252143.0],["2004-08-13",3.9927,4.041,3.8598,3.9383,2315647.0],["2004-08-16",3.9383,3.9685,3.89,3.9564,2376902.0],["2004-08-17",3.9444,4.047,3.9383,3.9685,2644809.0],["2004-08-18",3.9262,4.3128,3.9202,4.2403,2744167.0],["2004-08-19",4.2645,4.3611,4.2222,4.3309,2503910.0],["2004-08-20",4.3309,4.5907,4.3007,4.5182,5026739.0],["2004-08-23",4.5484,4.5665,4.4819,4.5605,2034642.0],["2004-08-24",4.5303,4.5846,4.3853,4.4336,2010431.0],["2004-08-25",4.3853,4.5725,4.3853,4.5544,1301567.0],["2004-08-26",4.4819,4.645,4.4759,4.5001,959704.0],["2004-08-27",4.494,4.5907,4.488,4.5242,740351.0],["2004-08-30",4.5242,4.5544,4.4759,4.5121,488452.0],["2004-08-31",4.5303,4.5303,4.3974,4.5061,1299054.0],["2004-09-01",4.6209,4.7779,4.5061,4.7356,3718424.0],["2004-09-02",4.7417,4.8746,4.6994,4.8444,2671005.0],["2004-09-03",4.7236,4.8444,4.7175,4.8383,2365656.0],["2004-09-07",4.9833,5.1162,4.9169,4.9169,4999220.0],["2004-09-08",4.941,5.0377,4.9229,4.9773,1861196.0],["2004-09-09",4.9773,5.0377,4.9048,5.0256,1524890.0],["2004-09-10",5.0437,5.1705,5.0437,5.1645,3506082.0],["2004-09-13",5.1826,5.2551,5.0558,5.0981,3280114.0],["2004-09-14",5.0981,5.2249,5.0256,5.2249,3998768.0],["2004-09-15",5.1645,5.1887,5.0195,5.0437,2128178.0],["2004-09-16",5.1887,5.2611,5.1343,5.2249,6151421.0],["2004-09-17",5.2249,5.3699,5.1947,5.3638,5090375.0],["2004-09-20",5.3397,5.4303,5.2974,5.3699,3043429.0],["2004-09-21",5.4001,5.4061,5.3034,5.4061,2550479.0],["2004-09-22",5.3336,5.4001,5.2914,5.3034,2131353.0],["2004-09-23",5.2853,5.3095,5.1464,5.2612,2283895.0],["2004-09-24",5.2128,5.3034,5.1041,5.1403,1346549.0],["2004-09-27",5.1041,5.1222,5.0195,5.0256,1386504.0],["2004-09-28",5.0256,5.1403,4.9652,5.1343,1406481.0],["2004-09-29",5.1162,5.2974,5.1162,5.2974,1862916.0],["2004-09-30",5.2612,5.3578,5.2068,5.3095,1482289.0],["2004-10-01",5.3638,5.5148,5.3578,5.5088,3464937.0],["2004-10-04",5.5571,5.7383,5.539,5.6598,5058623.0],["2004-10-05",5.6175,5.6659,5.4967,5.6115,2250158.0],["2004-10-06",5.7081,5.7685,5.6417,5.7504,3805477.0],["2004-10-07",5.7987,5.8893,5.6538,5.7383,2394895.0],["2004-10-08",5.7383,5.7383,5.6357,5.7021,1712359.0],["2004-10-11",5.7202,5.7383,5.6598,5.7263,1166092.0],["2004-10-12",5.69,5.69,5.539,5.6175,2464881.0],["2004-10-13",5.6357,5.7202,5.4001,5.4967,2909674.0],["2004-10-14",5.4424,5.4786,5.3638,5.4665,1322735.0],["2004-10-15",5.4665,5.4726,5.3578,5.4363,1470118.0],["2004-10-18",5.3759,5.5571,5.3759,5.5571,1453845.0],["2004-10-19",5.6417,5.6961,5.4665,5.4846,2175806.0],["2004-10-20",5.5813,5.5873,5.2249,5.4061,3755732.0],["2004-10-21",5.3276,5.3276,4.8323,4.8444,8425526.0],["2004-10-22",4.8806,4.9954,4.8746,4.935,2794044.0],["2004-10-25",4.9229,5.0618,4.8927,5.0014,3153371.0],["2004-10-26",5.3095,5.3155,4.8444,4.8504,4804739.0],["2004-10-27",5.1343,5.1343,4.8021,4.9652,5340554.0],["2004-10-28",4.9893,5.0135,4.941,4.9712,2281249.0],["2004-10-29",4.9712,5.0739,4.9712,5.0316,1730484.0],["2004-11-01",5.0377,5.1464,5.0135,5.1162,1822036.0],["2004-11-02",5.1162,5.243,5.0981,5.1766,1934491.0],["2004-11-03",5.2793,5.3155,5.092,5.1947,1173369.0],["2004-11-04",5.1705,5.2732,5.0679,5.2491,1361102.0],["2004-11-05",5.2732,5.382,5.2551,5.2853,2368302.0],["2004-11-08",5.3457,5.382,5.2672,5.3095,1374200.0],["2004-11-09",5.2853,5.388,5.2853,5.3699,1046096.0],["2004-11-10",5.3699,5.4061,5.2914,5.3457,1004554.0],["2004-11-11",5.3457,5.4303,5.2974,5.4182,2003287.0],["2004-11-12",5.4182,5.4907,5.382,5.4303,3822544.0],["2004-11-15",5.4303,5.6236,5.4122,5.5873,4353596.0],["2004-11-16",5.5752,5.5752,5.4786,5.5632,1962803.0],["2004-11-17",5.6417,5.8531,5.6115,5.6719,4239950.0],["2004-11-18",5.6477,5.6659,5.5511,5.5632,1411641.0],["2004-11-19",5.4907,5.5571,5.4242,5.4484,1960421.0],["2004-11-22",5.4001,5.6357,5.394,5.6055,1384255.0],["2004-11-23",5.5873,5.6175,5.4967,5.5692,986297.0],["2004-11-24",5.6115,5.7867,5.5934,5.7383,1735247.0],["2004-11-26",5.7202,5.7867,5.6719,5.7806,373615.0],["2004-11-29",5.7806,5.8229,5.6538,5.6719,1384255.0],["2004-11-30",5.6779,5.9075,5.6477,5.9014,2924624.0],["2004-12-01",6.2216,6.3061,6.0585,6.2699,8425790.0],["2004-12-02",6.2759,6.4934,6.1732,6.4088,7223845.0],["2004-12-03",6.4632,6.4873,6.3726,6.4451,3223225.0],["2004-12-06",6.4511,6.6565,6.433,6.5477,3178243.0],["2004-12-07",6.5659,6.584,6.2639,6.2699,3707178.0],["2004-12-08",6.4028,6.4269,6.1068,6.282,3729802.0],["2004-12-09",6.2336,6.3061,6.0826,6.1974,2346605.0],["2004-12-10",6.0826,6.2941,6.0706,6.2034,3140537.0],["2004-12-13",6.2095,6.2155,6.0887,6.1612,2907425.0],["2004-12-14",6.1612,6.3001,6.143,6.2276,4260457.0],["2004-12-15",6.2578,6.3967,6.2216,6.3726,3245584.0],["2004-12-16",6.3605,6.4028,6.3243,6.3665,1884481.0],["2004-12-17",6.3484,6.3726,6.1914,6.3424,1923377.0],["2004-12-20",6.3122,6.3424,6.1249,6.1914,2464088.0],["2004-12-21",6.1612,6.3363,6.1612,6.2457,2347002.0],["2004-12-22",6.2216,6.3967,6.2155,6.3967,3332505.0],["2004-12-23",6.4028,6.4028,6.3061,6.3363,1656925.0],["2004-12-27",6.3484,6.4269,6.2941,6.3786,1593289.0],["2004-12-28",6.3545,6.4209,6.3424,6.4028,1417198.0],["2004-12-29",6.3847,6.4632,6.3424,6.4451,1497371.0],["2004-12-30",6.4028,6.5236,6.4028,6.4753,1607577.0],["2004-12-31",6.4571,6.584,6.4451,6.5477,1788167.0],["2005-01-03",6.59,6.6384,6.4028,6.4873,2658965.0],["2005-01-04",6.5115,6.5236,6.2095,6.3243,3177978.0],["2005-01-05",6.1551,6.3001,6.1551,6.1793,3247568.0],["2005-01-06",6.1853,6.282,6.0585,6.1249,2361687.0],["2005-01-07",6.1249,6.1853,6.0645,6.1008,2151992.0],["2005-01-10",6.0706,6.2216,6.0706,6.1128,2788884.0],["2005-01-11",6.1068,6.137,5.9437,6.0102,3060099.0],["2005-01-12",6.0102,6.1008,5.9679,6.0041,2397805.0],["2005-01-13",6.0343,6.2216,6.0162,6.1068,3501849.0],["2005-01-14",6.1853,6.3243,6.1672,6.3122,4312054.0],["2005-01-18",6.3424,6.6142,6.3363,6.6142,5319783.0],["2005-01-19",6.6082,6.6082,6.3303,6.3363,4667809.0],["2005-01-20",6.2941,6.3665,6.1491,6.1672,2869984.0],["2005-01-21",6.2155,6.3424,6.1612,6.2276,2959022.0],["2005-01-24",6.2397,6.2699,6.0706,6.1008,1958702.0],["2005-01-25",6.131,6.3061,6.131,6.2336,2169191.0],["2005-01-26",6.2518,6.2699,6.0524,6.1249,1932638.0],["2005-01-27",6.0887,6.3726,6.0585,6.3545,2692173.0],["2005-01-28",6.584,6.6081,6.1974,6.3303,4440914.0],["2005-01-31",6.3484,6.5659,6.3484,6.5055,3894912.0],["2005-02-01",6.5236,6.8739,6.4994,6.8377,7187198.0],["2005-02-02",6.7894,7.037,6.7652,7.0008,9314846.0],["2005-02-03",6.9706,7.0431,6.8558,6.9585,4554957.0],["2005-02-04",6.9343,7.0551,6.8679,6.9947,2952671.0],["2005-02-07",6.9585,6.9706,6.7954,6.8558,2839423.0],["2005-02-08",6.8558,6.9645,6.7894,6.8256,2597975.0],["2005-02-09",6.8135,6.9162,6.7048,6.7833,2237458.0],["2005-02-10",6.7954,6.8256,6.6625,6.741,1992570.0],["2005-02-11",6.6444,6.7712,6.5236,6.7652,2871836.0],["2005-02-14",6.729,6.8256,6.729,6.7712,2330200.0],["2005-02-15",6.7712,6.8558,6.741,6.7894,3019218.0],["2005-02-16",6.7048,6.9041,6.4934,6.8316,4869963.0],["2005-02-17",6.7833,6.9464,6.7471,6.8075,4266278.0],["2005-02-18",6.8075,6.9404,6.7833,6.8075,1949308.0],["2005-02-22",6.729,6.7592,6.6323,6.6686,2232695.0],["2005-02-23",6.6625,6.7108,6.433,6.5598,3608879.0],["2005-02-24",6.5115,6.6565,6.4753,6.6323,1722678.0],["2005-02-25",6.59,6.8981,6.5598,6.886,2875937.0],["2005-02-28",6.8075,6.9162,6.8014,6.8014,2465807.0],["2005-03-01",6.8618,7.0129,6.8498,6.9283,2656055.0],["2005-03-02",6.886,7.2182,6.8558,7.1457,4544637.0],["2005-03-03",7.182,7.2363,7.0612,7.2001,4127099.0],["2005-03-04",7.2061,7.2786,7.1639,7.2424,2561328.0],["2005-03-07",7.1639,7.3692,7.1639,7.2363,2733847.0],["2005-03-08",7.3209,7.3451,7.1216,7.182,1595538.0],["2005-03-09",7.1457,7.2786,7.1276,7.2061,2451784.0],["2005-03-10",7.2122,7.2605,7.1518,7.2061,2255980.0],["2005-03-11",7.2122,7.2122,7.0672,7.1397,2316838.0],["2005-03-14",7.1035,7.1639,7.0008,7.1337,1668303.0],["2005-03-15",7.1276,7.182,7.0068,7.0853,2078301.0],["2005-03-16",7.0249,7.1578,6.9887,6.9947,2433526.0],["2005-03-17",6.9947,7.0431,6.9585,6.9826,3022394.0],["2005-03-18",7.0189,7.037,6.9524,7.0008,1389679.0],["2005-03-21",6.9887,7.3692,6.9766,7.2786,5324149.0],["2005-03-22",7.2605,7.3934,7.1699,7.1941,3152709.0],["2005-03-23",7.2001,7.3692,7.2001,7.3149,1988072.0],["2005-03-24",7.3149,7.4598,7.2363,7.2726,3200205.0],["2005-03-28",7.2665,7.2665,6.8196,6.9041,5178222.0],["2005-03-29",6.892,6.9947,6.4209,6.6082,6067675.0],["2005-03-30",6.6504,6.8075,6.59,6.7471,2762424.0],["2005-03-31",7.5746,7.8223,7.5504,7.7015,15054020.0],["2005-04-01",7.7558,7.9249,7.6773,7.7921,5761400.0],["2005-04-04",7.8102,7.8706,7.7015,7.8525,3710089.0],["2005-04-05",7.8525,7.937,7.7498,7.786,2778432.0],["2005-04-06",7.8464,7.9068,7.8283,7.8645,2445698.0],["2005-04-07",7.8947,8.1666,7.8283,8.1243,5641537.0],["2005-04-08",8.1364,8.4444,8.1364,8.3236,8370356.0],["2005-04-11",8.3236,8.4565,8.2632,8.3961,5584912.0],["2005-04-12",7.9733,8.1968,7.9129,8.1968,7297139.0],["2005-04-13",8.1968,8.1968,7.9974,8.0095,3914492.0],["2005-04-14",7.9974,8.0941,7.5988,7.6531,5106912.0],["2005-04-15",7.5686,7.5686,7.031,7.2424,7082813.0],["2005-04-18",7.2605,7.4719,7.188,7.3994,6357544.0],["2005-04-19",7.4598,7.7256,7.4598,7.6592,4910579.0],["2005-04-20",7.7679,7.8525,7.484,7.5082,4645582.0],["2005-04-21",7.6531,7.7981,7.5384,7.7921,3916080.0],["2005-04-22",7.6471,7.6471,7.3149,7.3692,7308384.0],["2005-04-25",7.4236,7.6531,7.4236,7.6471,6528476.0],["2005-04-26",7.5625,7.7256,7.5384,7.5625,2496633.0],["2005-04-27",7.484,7.7317,7.4598,7.6954,2140085.0],["2005-04-28",7.6712,7.7558,7.6108,7.6652,4499920.0],["2005-04-29",7.7135,7.7558,7.5384,7.6652,4139535.0],["2005-05-02",7.78,7.8343,7.6894,7.7437,3242673.0],["2005-05-03",7.7437,7.9249,7.7196,7.8343,3883402.0],["2005-05-04",7.8223,7.937,7.786,7.9249,2309429.0],["2005-05-05",7.937,7.9431,7.7135,7.7437,3372592.0],["2005-05-06",7.8464,8.0216,7.78,7.9854,3071212.0],["2005-05-09",7.9431,8.1364,7.9249,8.1182,3471420.0],["2005-05-10",8.1182,8.1726,7.937,7.9854,2561990.0],["2005-05-11",7.9914,8.0639,7.8827,8.0155,2359174.0],["2005-05-12",8.0156,8.2632,7.9974,8.0337,2911658.0],["2005-05-13",8.0941,8.2874,8.0337,8.2511,4023375.0],["2005-05-16",8.1545,8.4565,8.1545,8.4505,5428137.0],["2005-05-17",8.4263,8.6075,8.2451,8.6075,6094135.0],["2005-05-18",8.6075,8.8129,8.5773,8.8068,5860229.0],["2005-05-19",8.7646,8.7706,8.4867,8.6679,5179280.0],["2005-05-20",8.5894,8.6317,8.3719,8.6015,3287787.0],["2005-05-23",8.6015,8.7948,8.5773,8.7223,2581967.0],["2005-05-24",8.7404,8.8491,8.6679,8.8008,3526589.0],["2005-05-25",8.7525,8.8793,8.6981,8.8129,2341842.0],["2005-05-26",8.7948,8.988,8.7887,8.9397,3363463.0],["2005-05-27",8.9699,9.0545,8.8793,9.0243,1878263.0],["2005-05-31",8.9699,9.0968,8.9699,9.0666,3850062.0],["2005-06-01",9.0122,9.1391,9.0062,9.0847,2484197.0],["2005-06-02",9.0666,9.1511,9.0303,9.0907,2632902.0],["2005-06-03",9.0485,9.1391,8.9216,8.9276,2141805.0],["2005-06-06",8.8854,9.0545,8.3357,9.0303,2537779.0],["2005-06-07",9.3505,9.725,9.2901,9.6344,10953646.0],["2005-06-08",9.6525,9.7008,9.1934,9.3022,6976444.0],["2005-06-09",9.278,9.435,9.2719,9.3444,4253180.0],["2005-06-10",9.3142,9.4713,9.1813,9.4532,7254935.0],["2005-06-13",9.4532,9.5136,9.2719,9.4532,25700466.0],["2005-06-14",9.3746,9.3807,8.6135,8.6438,13716599.0],["2005-06-15",8.6437,8.7464,8.3478,8.7344,6313091.0],["2005-06-16",8.7344,8.825,8.6135,8.6981,2740859.0],["2005-06-17",8.6679,8.674,7.9189,8.0699,16989834.0],["2005-06-20",8.0699,8.3659,8.0337,8.2934,7893812.0],["2005-06-21",8.3055,8.5109,8.2994,8.4142,4459833.0],["2005-06-22",8.4021,8.5471,8.088,8.529,8039739.0],["2005-06-23",8.529,8.6619,8.3236,8.3599,5994116.0],["2005-06-24",8.3176,8.3599,7.9431,8.0035,4659341.0],["2005-06-27",8.0578,8.0578,7.8525,7.9733,2915098.0],["2005-06-28",7.9008,8.0216,7.7679,8.0035,5609917.0],["2005-06-29",8.1605,8.3055,8.1243,8.1907,5098181.0],["2005-06-30",8.2753,8.2995,8.088,8.1062,2689262.0],["2005-07-01",8.1182,8.3296,8.1182,8.3115,3584272.0],["2005-07-05",8.2995,8.4263,8.227,8.2813,2426382.0],["2005-07-06",8.2994,8.4505,8.2511,8.4203,4312054.0],["2005-07-07",8.2994,8.4807,8.2753,8.3961,3432391.0],["2005-07-08",8.4444,8.7585,8.4263,8.6196,5710200.0],["2005-07-11",8.674,8.8491,8.6498,8.7948,3030596.0],["2005-07-12",8.7706,8.8854,8.5833,8.7887,2689791.0],["2005-07-13",8.6981,8.9035,8.6377,8.8189,4247227.0],["2005-07-14",8.7887,8.9699,8.6619,8.7585,2708049.0],["2005-07-15",8.686,8.7585,8.535,8.6256,2187845.0],["2005-07-18",8.6256,8.6679,8.5109,8.5833,2307047.0],["2005-07-19",8.686,8.9276,8.535,8.8793,3356054.0],["2005-07-20",8.7585,8.8431,8.2994,8.7706,4882267.0],["2005-07-21",8.7102,8.7344,8.4384,8.4686,4250799.0],["2005-07-22",8.3719,8.5592,8.2511,8.5411,4878695.0],["2005-07-25",8.5833,8.7948,8.4384,8.5109,4201054.0],["2005-07-26",8.5471,8.8854,8.5471,8.8612,5148455.0],["2005-07-27",8.9216,8.9397,8.6377,8.7646,5287634.0],["2005-07-28",8.6981,9.1028,8.68,9.0545,9756860.0],["2005-07-29",9.0545,9.1451,8.9095,9.0545,5476294.0],["2005-08-01",9.0424,9.0907,8.9699,9.0847,3250876.0],["2005-08-02",9.0605,9.2297,9.0303,9.1089,4069945.0],["2005-08-03",9.0001,9.1209,8.9397,9.0485,3107066.0],["2005-08-04",8.9397,9.1149,8.9397,9.0485,2644677.0],["2005-08-05",9.0001,9.0243,8.9095,9.0001,2488034.0],["2005-08-08",9.0062,9.0062,8.8129,8.8552,1949441.0],["2005-08-09",8.8612,8.8914,8.6558,8.7827,3345867.0],["2005-08-10",8.8008,8.8793,8.7223,8.8189,2746813.0],["2005-08-11",8.8431,8.9941,8.7766,8.9941,2873027.0],["2005-08-12",8.7948,8.8733,8.7948,8.8189,3077695.0],["2005-08-15",8.837,8.8854,8.7042,8.8491,2693893.0],["2005-08-16",8.8552,8.8793,8.5773,8.6135,1913058.0],["2005-08-17",8.5894,8.8008,8.5894,8.7102,1907501.0],["2005-08-18",8.6498,8.7162,8.4807,8.5048,2510922.0],["2005-08-19",8.4988,8.5773,8.4746,8.5411,1713285.0],["2005-08-22",8.6075,8.7283,8.5773,8.5954,1826666.0],["2005-08-23",8.6377,8.7283,8.5652,8.6921,2141805.0],["2005-08-24",8.6921,8.8129,8.6498,8.6558,2619937.0],["2005-08-25",8.6498,8.7464,8.5471,8.6075,1527800.0],["2005-08-26",8.4565,8.4867,8.2149,8.3055,5684005.0],["2005-08-29",8.3055,8.4807,8.2934,8.3961,2203060.0],["2005-08-30",8.3236,8.3236,7.8827,8.1847,7357203.0],["2005-08-31",8.1122,8.378,8.0699,8.3659,3914492.0],["2005-09-01",8.3901,8.4746,8.1545,8.2088,3282231.0],["2005-09-02",8.2088,8.3659,8.1666,8.2088,3256168.0],["2005-09-06",8.2088,8.3055,8.1484,8.1907,4417100.0],["2005-09-07",8.227,8.9699,8.227,8.686,8351967.0],["2005-09-08",8.674,8.674,8.3055,8.3478,5307082.0],["2005-09-09",8.3417,8.4505,8.2149,8.2692,2116800.0],["2005-09-12",8.2813,8.384,8.2511,8.3055,2130162.0],["2005-09-13",8.2753,8.5229,8.233,8.4807,3109447.0],["2005-09-14",8.4565,8.5169,8.1484,8.1726,3240292.0],["2005-09-15",8.233,8.2692,7.9129,7.937,5995704.0],["2005-09-16",7.937,8.0458,7.8404,7.8766,4902244.0],["2005-09-19",7.8947,7.8947,7.7377,7.786,5050685.0],["2005-09-20",7.8343,7.9974,7.7739,7.7921,3273234.0],["2005-09-21",7.7619,7.9249,7.6048,7.8525,3659153.0],["2005-09-22",7.8404,7.8706,7.6471,7.7135,4486690.0],["2005-09-23",7.7196,7.7498,7.629,7.629,3666298.0],["2005-09-26",7.6894,7.8827,7.6592,7.6954,2950158.0],["2005-09-27",7.7317,7.7921,7.4659,7.4719,4033562.0],["2005-09-28",7.49,7.5504,7.3994,7.4236,4324358.0],["2005-09-29",7.4055,7.6713,7.3451,7.641,2935076.0],["2005-09-30",7.6229,7.9733,7.5988,7.8102,4374764.0],["2005-10-03",7.8404,7.937,7.6954,7.786,4223016.0],["2005-10-04",8.0035,8.0035,7.6531,7.7317,3515343.0],["2005-10-05",7.7317,7.7317,7.5686,7.5806,4540801.0],["2005-10-06",7.5384,7.5806,7.3209,7.4357,4704985.0],["2005-10-07",7.4357,7.5323,7.3511,7.3632,2221185.0],["2005-10-10",7.3994,7.4598,7.3209,7.3511,2898561.0],["2005-10-11",7.3874,7.5202,7.3269,7.4417,2380474.0],["2005-10-12",7.4417,7.4417,7.0129,7.0974,6070850.0],["2005-10-13",7.0974,7.2484,6.892,7.188,5099636.0],["2005-10-14",7.188,7.2424,7.037,7.2243,3858530.0],["2005-10-17",7.1518,7.3511,7.0793,7.1518,3204041.0],["2005-10-18",7.1578,7.2786,7.1035,7.182,3307368.0],["2005-10-19",7.188,7.1941,6.8377,7.0793,5415568.0],["2005-10-20",7.0974,7.2545,7.0008,7.0189,3770682.0],["2005-10-21",7.0189,7.0974,6.8135,6.8558,3138950.0],["2005-10-24",6.886,6.9887,6.8558,6.9887,2327025.0],["2005-10-25",6.9887,7.1578,6.9162,7.0793,2367376.0],["2005-10-26",7.0551,7.2122,7.037,7.1337,2802511.0],["2005-10-27",7.0974,7.1216,6.8558,6.8558,3268736.0],["2005-10-28",6.8618,7.1699,6.7954,7.1397,4666486.0],["2005-10-31",7.1578,7.3934,7.1518,7.3088,3688656.0],["2005-11-01",7.1578,7.2424,7.0672,7.1457,3603720.0],["2005-11-02",7.0733,7.3994,7.0733,7.333,2462500.0],["2005-11-03",7.3692,7.7498,7.3572,7.641,4745469.0],["2005-11-04",7.635,7.8223,7.5988,7.8102,3058908.0],["2005-11-07",7.7075,7.8162,7.5082,7.5565,3867261.0],["2005-11-08",7.5384,7.5625,7.3994,7.4719,3356451.0],["2005-11-09",7.478,7.5686,7.4055,7.5021,2253201.0],["2005-11-10",7.4961,7.4961,7.2907,7.3753,4753142.0],["2005-11-11",7.3692,7.5746,7.339,7.5142,2281249.0],["2005-11-14",7.484,7.5202,7.3511,7.3934,1658910.0],["2005-11-15",7.3934,7.5384,7.2907,7.3209,2682779.0],["2005-11-16",7.3088,7.6773,7.2968,7.6592,3014323.0],["2005-11-17",7.7075,8.4203,7.6773,8.3115,9409308.0],["2005-11-18",8.3296,8.4444,8.1907,8.378,5335924.0],["2005-11-21",8.2572,8.3357,8.1001,8.1847,2382723.0],["2005-11-22",8.2753,8.9699,8.2149,8.9699,7588463.0],["2005-11-23",8.9397,9.0364,8.8189,8.9397,3647908.0],["2005-11-25",8.9276,8.9578,8.8914,8.9095,778321.0],["2005-11-28",8.9095,8.9578,8.7042,8.7585,3480813.0],["2005-11-29",8.9699,9.0183,8.7766,8.9337,4349098.0],["2005-11-30",8.9518,9.1632,8.9095,9.0122,5442954.0],["2005-12-01",9.0485,9.1813,8.9216,9.0424,3599486.0],["2005-12-02",9.0545,9.1209,8.9397,9.0545,3021600.0],["2005-12-05",8.9639,9.1209,8.9095,9.0424,3194119.0],["2005-12-06",9.0605,9.1693,9.0122,9.0364,2061631.0],["2005-12-07",9.0364,9.133,8.982,9.0243,2156490.0],["2005-12-08",9.0726,9.2417,9.0485,9.1391,2769568.0],["2005-12-09",9.1632,9.2417,9.127,9.2236,2105290.0],["2005-12-12",9.2357,9.2719,9.1089,9.2478,2428102.0],["2005-12-13",9.2176,9.2478,9.1089,9.2478,2030144.0],["2005-12-14",9.2417,9.2961,9.1572,9.2115,2622186.0],["2005-12-15",9.1874,9.2417,8.9156,9.0364,3274160.0],["2005-12-16",9.0605,9.2901,9.0605,9.2478,3410694.0],["2005-12-19",9.2357,9.4532,9.133,9.1391,3700166.0],["2005-12-20",9.1813,9.3988,9.1813,9.3988,2543600.0],["2005-12-21",10.48,11.5673,10.2686,11.1445,34818979.0],["2005-12-22",11.1022,11.5552,10.9753,11.4344,14254002.0],["2005-12-23",11.2834,11.5371,11.2351,11.3861,5548133.0],["2005-12-27",11.2653,11.3559,11.0297,11.0539,4387068.0],["2005-12-28",11.0539,11.2592,10.9814,11.1022,3112093.0],["2005-12-29",11.1022,11.3257,11.0901,11.1384,3550932.0],["2005-12-30",11.1626,11.3861,11.1445,11.2411,2744299.0],["2006-01-03",11.2592,11.5069,10.9995,11.4888,6028117.0],["2006-01-04",11.4827,11.9237,11.4827,11.8753,6733409.0],["2006-01-05",11.9237,11.9478,11.6639,11.7606,6010257.0],["2006-01-06",11.8995,12.0445,11.8572,12.0203,4111487.0],["2006-01-09",12.0807,12.9566,12.0747,12.7693,11066498.0],["2006-01-10",12.6485,12.9264,12.5941,12.8841,7037037.0],["2006-01-11",13.0109,13.1801,12.9868,13.1257,4903700.0],["2006-01-12",13.1076,13.2042,12.9203,13.0351,6275121.0],["2006-01-13",13.0411,13.2284,12.872,13.017,3852576.0],["2006-01-17",13.017,13.017,12.6485,12.7512,3984082.0],["2006-01-18",12.7451,12.8056,12.2136,12.6847,6139646.0],["2006-01-19",13.1378,13.4217,12.9988,13.1076,8115282.0],["2006-01-20",13.1076,13.1257,12.425,12.4673,5179545.0],["2006-01-23",12.5217,12.7754,12.3404,12.6425,2870381.0],["2006-01-24",12.6606,12.866,12.425,12.5821,3002284.0],["2006-01-25",12.6062,12.6606,12.2438,12.4552,3929045.0],["2006-01-26",12.5639,13.1861,12.5035,12.9686,4055657.0],["2006-01-27",13.5727,14.0922,13.0955,13.1317,7960359.0],["2006-01-30",12.9928,13.3492,12.878,13.2827,4812545.0],["2006-01-31",13.2767,13.2827,13.0955,13.2042,4270909.0],["2006-02-01",13.1619,13.2284,12.866,13.1197,2772611.0],["2006-02-02",13.1438,13.4217,13.0834,13.3915,5899522.0],["2006-02-03",13.3915,13.7901,13.2888,13.7176,4656299.0],["2006-02-06",13.7901,13.8868,13.7237,13.8203,4593588.0],["2006-02-07",13.8203,13.8203,13.2103,13.2707,4392625.0],["2006-02-08",13.5244,13.8445,13.2103,13.7962,4704191.0],["2006-02-09",13.8022,14.1163,13.7781,13.9472,4604040.0],["2006-02-10",13.9472,14.0257,13.6633,13.9351,4461818.0],["2006-02-13",14.074,14.3519,13.9532,14.1948,5638097.0],["2006-02-14",14.1344,14.4062,14.0982,14.364,3213832.0],["2006-02-15",14.4062,14.6358,14.3338,14.4969,3656772.0],["2006-02-16",14.5271,14.6781,14.2734,14.4787,3927987.0],["2006-02-17",14.5754,14.7566,14.4969,14.6056,3474595.0],["2006-02-21",14.7989,14.9197,14.2432,14.2975,4570700.0],["2006-02-22",14.6479,14.6479,13.9291,13.9593,7336697.0],["2006-02-23",13.8324,13.8324,13.2405,13.3733,7888123.0],["2006-02-24",13.47,13.6693,13.4398,13.5002,4796140.0],["2006-02-27",13.6754,13.8868,13.615,13.6331,3397861.0],["2006-02-28",13.6331,13.6633,13.3311,13.4398,4042691.0],["2006-03-01",13.621,14.074,13.5485,14.0076,3582155.0],["2006-03-02",14.1646,14.1646,13.7418,13.8687,3166865.0],["2006-03-03",13.7237,13.766,13.5364,13.5968,5331955.0],["2006-03-06",13.6029,13.7237,13.3552,13.5123,5180603.0],["2006-03-07",12.9143,13.0109,12.3223,12.4975,15916484.0],["2006-03-08",11.8089,12.2317,11.7787,11.9237,9134389.0],["2006-03-09",11.972,12.1472,11.6156,11.6277,6605474.0],["2006-03-10",11.3257,11.7243,11.1384,11.3559,10167123.0],["2006-03-13",11.5069,11.8149,11.1747,11.4948,5777541.0],["2006-03-14",11.3377,11.9659,11.2532,11.8331,8252477.0],["2006-03-15",11.8995,12.2982,11.8874,12.1834,7462646.0],["2006-03-16",12.3284,12.4311,11.6458,11.7545,6111202.0],["2006-03-17",11.7545,11.8995,11.525,11.7304,4060816.0],["2006-03-20",11.7666,12.0445,11.7666,11.9237,2656849.0],["2006-03-21",11.8029,12.0505,11.4042,11.4706,6034600.0],["2006-03-22",11.2955,11.5914,11.072,11.5431,5485026.0],["2006-03-23",11.5914,11.6277,11.3438,11.3982,3389923.0],["2006-03-24",11.7545,11.7908,11.4586,11.5914,4785688.0],["2006-03-27",11.5854,11.8874,11.4767,11.4767,5760739.0],["2006-03-28",11.4344,11.525,11.1867,11.2773,6119140.0],["2006-03-29",11.4465,11.7787,11.4465,11.6881,6680489.0],["2006-03-30",11.827,12.0566,11.7727,11.9478,4164275.0],["2006-03-31",11.978,12.0263,11.7183,11.7364,3458190.0],["2006-04-03",11.8693,12.2015,11.7364,11.978,4521220.0],["2006-04-04",11.9599,12.5639,11.9478,12.3827,6901826.0],["2006-04-05",12.3827,12.7029,12.2619,12.6485,4755391.0],["2006-04-06",12.6847,12.8599,12.5458,12.8056,3092380.0],["2006-04-07",12.8358,12.9445,12.3042,12.3707,3146888.0],["2006-04-10",12.3706,12.3706,11.9357,11.9901,3262783.0],["2006-04-11",12.0384,12.117,11.7908,12.0988,2824076.0],["2006-04-12",12.0565,12.2438,11.9599,12.0082,3298107.0],["2006-04-13",12.0445,12.123,11.8995,11.9297,3254183.0],["2006-04-17",11.9357,12.1955,11.827,12.1049,2670079.0],["2006-04-18",12.123,12.3646,12.1109,12.3042,5052537.0],["2006-04-19",12.0022,12.1472,11.7183,11.9297,7096175.0],["2006-04-20",12.0022,12.0022,11.6579,11.7002,4071665.0],["2006-04-21",11.7002,11.7002,11.368,11.6156,5178487.0],["2006-04-24",11.5069,11.5673,11.3136,11.4525,3370343.0],["2006-04-25",11.4586,11.7062,11.4586,11.7062,3620125.0],["2006-04-26",11.7425,11.8753,11.4706,11.5431,3163161.0],["2006-04-27",11.5492,11.9297,11.3498,11.9297,6262156.0],["2006-04-28",12.866,12.9747,12.57,12.7089,7993831.0],["2006-05-01",12.9264,13.0955,12.7572,12.8539,6492490.0],["2006-05-02",13.1499,13.3492,12.9384,12.9686,6805115.0],["2006-05-03",12.9686,13.0834,12.8358,13.0109,2976353.0],["2006-05-04",13.2163,13.2525,13.0592,13.1619,3430142.0],["2006-05-05",13.1499,13.2586,12.7935,12.9264,3925076.0],["2006-05-08",12.9445,13.1257,12.9445,13.0593,2231107.0],["2006-05-09",13.0109,13.0955,12.8297,12.9022,2418841.0],["2006-05-10",12.9022,12.9022,12.5217,12.6364,4612640.0],["2006-05-11",12.6364,12.6425,12.1472,12.1592,4860041.0],["2006-05-12",12.1653,12.3284,11.8995,12.0082,4766901.0],["2006-05-15",12.0082,12.1955,11.6639,11.8693,3696859.0],["2006-05-16",11.8633,12.0082,11.4586,11.4948,4402415.0],["2006-05-17",11.4767,11.6579,11.3317,11.6096,4183723.0],["2006-05-18",11.6337,11.7968,11.525,11.6398,3105346.0],["2006-05-19",12.4794,13.1921,12.1411,13.1076,13060921.0],["2006-05-22",12.9566,12.9626,12.2982,12.6243,5929025.0],["2006-05-23",12.6062,13.2223,12.1713,12.2861,6977237.0],["2006-05-24",12.2861,12.4431,11.5975,12.0807,7680147.0],["2006-05-25",12.2317,12.4129,12.0324,12.3646,3411885.0],["2006-05-26",12.3948,12.4431,12.1592,12.4129,2193269.0],["2006-05-30",12.419,12.4613,12.0868,12.1109,3254712.0],["2006-05-31",12.1109,12.4311,11.9297,12.2921,10072396.0],["2006-06-01",12.2619,12.3344,11.9599,12.2982,4239818.0],["2006-06-02",12.419,12.6243,12.2921,12.5277,3055336.0],["2006-06-05",12.5398,12.6847,11.7847,11.8331,4046131.0],["2006-06-06",11.8029,11.9478,11.5854,11.8029,2948570.0],["2006-06-07",11.8391,11.972,11.2834,11.3921,5983135.0],["2006-06-08",11.4163,11.9297,11.229,11.8753,5658603.0],["2006-06-09",12.123,12.3223,11.9357,11.9841,4194572.0],["2006-06-12",11.9418,12.0203,11.5371,11.5492,2524284.0],["2006-06-13",11.2653,11.2713,10.474,10.6914,9424523.0],["2006-06-14",10.5767,10.9572,10.3955,10.5283,5325207.0],["2006-06-15",10.5948,11.1928,10.5948,10.9693,4047851.0],["2006-06-16",10.9753,11.0116,10.6492,10.7035,3378281.0],["2006-06-19",10.7579,10.921,10.6491,10.8726,2866015.0],["2006-06-20",10.7941,10.8726,10.4861,10.6914,6619234.0],["2006-06-21",10.6794,11.1445,10.6733,11.0116,4719538.0],["2006-06-22",10.9512,10.9512,10.7337,10.8545,2562386.0],["2006-06-23",10.8304,11.229,10.6673,11.0901,2521638.0],["2006-06-26",11.1626,11.2592,10.8122,10.921,4641878.0],["2006-06-27",10.8847,11.1928,10.8847,11.1384,5747509.0],["2006-06-28",11.1747,11.1988,10.9391,11.1445,3244261.0],["2006-06-29",11.2049,11.5914,11.0297,11.5552,2570192.0],["2006-06-30",11.6518,12.0203,11.6518,11.9659,4811222.0],["2006-07-03",12.0143,12.1472,11.9116,12.0566,1282119.0],["2006-07-05",11.9237,12.0324,11.6035,11.7908,3792380.0],["2006-07-06",11.7485,12.0445,11.7485,12.0082,3201528.0],["2006-07-07",11.9599,12.0384,11.8331,11.8995,3299297.0],["2006-07-10",11.8995,12.0263,11.3257,11.4948,3707443.0],["2006-07-11",11.4525,11.6881,11.4284,11.6277,3324434.0],["2006-07-12",11.5673,11.6216,11.2351,11.3619,4267469.0],["2006-07-13",11.2653,11.4465,11.078,11.1565,4621636.0],["2006-07-14",11.1807,11.2532,11.0237,11.0841,3568396.0],["2006-07-17",11.0418,11.3257,10.9512,11.1928,2798939.0],["2006-07-18",11.519,11.6639,11.0599,11.3075,5594835.0],["2006-07-19",11.2532,11.6941,11.2169,11.5914,3756526.0],["2006-07-20",11.7787,11.8391,11.2713,11.3559,4486028.0],["2006-07-21",10.8726,10.933,10.4619,10.5827,6830120.0],["2006-07-24",10.5948,10.8183,10.5102,10.7277,3612452.0],["2006-07-25",10.5948,10.7398,10.4559,10.5767,4660135.0],["2006-07-26",10.5404,10.5887,10.1659,10.178,9355991.0],["2006-07-27",10.2746,10.4921,9.9726,10.0874,6732615.0],["2006-07-28",10.5404,11.2351,10.5042,10.782,12038639.0],["2006-07-31",10.776,10.776,10.4981,10.5948,4615550.0],["2006-08-01",10.5525,10.5585,10.2988,10.4377,2812830.0],["2006-08-02",10.4559,10.5706,10.3048,10.3592,3181154.0],["2006-08-03",10.2686,10.5404,10.2263,10.3592,4513547.0],["2006-08-04",10.4981,10.5767,10.1599,10.2444,3281172.0],["2006-08-07",10.2384,10.3532,10.1176,10.2746,4479413.0],["2006-08-08",10.2686,10.2686,10.021,10.0451,3533204.0],["2006-08-09",10.0512,10.2505,9.7854,9.8337,5523393.0],["2006-08-10",9.7673,9.8397,9.6706,9.8156,2619540.0],["2006-08-11",9.7612,9.9364,9.7069,9.7129,1591701.0],["2006-08-14",9.7854,10.0028,9.7069,9.7129,2543335.0],["2006-08-15",9.9485,10.3532,9.8579,10.2988,3044488.0],["2006-08-16",10.3894,10.9874,10.184,10.9632,5719594.0],["2006-08-17",10.9693,11.0116,10.7035,10.7458,3643807.0],["2006-08-18",10.776,10.9149,10.5102,10.9089,3029405.0],["2006-08-21",10.8666,10.8726,10.5887,10.8485,2461574.0],["2006-08-22",10.8062,10.9814,10.7277,10.9391,4226456.0],["2006-08-23",10.9149,10.9814,10.631,10.7095,3045414.0],["2006-08-24",10.6733,10.6793,10.329,10.4136,3406196.0],["2006-08-25",10.3532,10.6371,10.3048,10.3894,3134716.0],["2006-08-28",10.4498,10.631,10.4498,10.5706,3476183.0],["2006-08-29",10.5706,10.776,10.5042,10.7639,2965372.0],["2006-08-30",10.7579,10.9934,10.7518,10.9089,3475521.0],["2006-08-31",10.9451,11.1626,10.8847,11.0539,3121751.0],["2006-09-01",11.1747,11.5854,11.0659,11.4404,4584592.0],["2006-09-05",11.2894,11.374,10.9451,11.072,3988448.0],["2006-09-06",10.7216,10.7216,10.2142,10.2444,6789768.0],["2006-09-07",10.184,10.2263,9.7552,9.9243,5906798.0],["2006-09-08",9.9726,10.1236,9.8699,9.8881,3593533.0],["2006-09-11",9.8941,10.0572,9.8458,9.9364,2476788.0],["2006-09-12",9.9303,10.2928,9.9062,10.2686,4366958.0],["2006-09-13",10.2505,10.4317,10.178,10.1961,2252804.0],["2006-09-14",10.0451,10.2324,9.9303,10.1478,3716307.0],["2006-09-15",10.2505,10.2746,9.6283,9.6948,9103828.0],["2006-09-18",9.6948,10.1055,9.6042,9.9666,6130385.0],["2006-09-19",10.2626,10.48,10.1236,10.3471,5235905.0],["2006-09-20",10.4679,10.5283,10.2263,10.4196,4534583.0],["2006-09-21",10.4438,10.7277,10.4377,10.6069,5801355.0],["2006-09-22",10.5404,10.5404,10.2807,10.3592,4228970.0],["2006-09-25",10.3532,10.3894,10.1055,10.2746,4723242.0],["2006-09-26",10.2384,10.4075,10.1176,10.2505,5878089.0],["2006-09-27",10.3532,11.2471,10.323,10.9149,11178689.0],["2006-09-28",10.9089,10.9512,10.7216,10.8424,5798444.0],["2006-09-29",10.8122,11.1505,10.7639,10.933,5640214.0],["2006-10-02",10.8726,10.933,10.6794,10.7156,4995648.0],["2006-10-03",10.5525,10.6612,10.3592,10.48,6832237.0],["2006-10-04",10.4136,10.6552,10.4136,10.5767,4874726.0],["2006-10-05",10.5404,10.6552,10.3532,10.4559,4043485.0],["2006-10-06",10.3169,10.4498,10.2686,10.3411,3262253.0],["2006-10-09",10.3532,10.3894,10.2142,10.2867,4016893.0],["2006-10-10",10.2505,10.3592,10.1478,10.2988,4111355.0],["2006-10-11",10.184,10.4196,10.1176,10.2686,3842918.0],["2006-10-12",10.2928,10.4015,10.0572,10.2263,3623697.0],["2006-10-13",10.3713,10.7941,10.2444,10.6975,5247812.0],["2006-10-16",10.6914,11.0599,10.6612,11.0176,6086991.0],["2006-10-17",10.933,10.9391,10.6914,10.7941,4301999.0],["2006-10-18",10.8666,10.9995,10.5042,10.631,3995592.0],["2006-10-19",10.5646,10.8787,10.4438,10.776,4098919.0],["2006-10-20",10.8787,10.8847,10.5646,10.6371,4024037.0],["2006-10-23",10.5585,10.6612,10.3351,10.3713,6752327.0],["2006-10-24",10.3834,10.4377,10.178,10.2928,4446074.0],["2006-10-25",10.4196,11.0599,10.4075,10.9874,6691999.0],["2006-10-26",11.0841,11.1747,10.8545,11.072,3776371.0],["2006-10-27",10.9632,11.1988,10.8243,10.927,3498409.0],["2006-10-30",10.8183,11.072,10.7518,10.8424,3666165.0],["2006-10-31",10.9572,11.1082,10.927,11.0418,4521617.0],["2006-11-01",11.1324,11.1747,10.7518,10.8122,5418876.0],["2006-11-02",10.8002,11.0297,10.7881,10.8726,8375119.0],["2006-11-03",11.4767,11.6277,11.2955,11.4404,14290914.0],["2006-11-06",11.4767,11.5069,11.374,11.3982,6271946.0],["2006-11-07",11.3982,11.5371,11.2894,11.3861,6432161.0],["2006-11-08",11.3257,11.7425,11.2713,11.7183,5764443.0],["2006-11-09",11.8633,12.0082,11.7062,11.8633,4484044.0],["2006-11-10",11.8331,11.8693,11.6458,11.827,3455808.0],["2006-11-13",11.7787,11.9901,11.6941,11.7183,4011733.0],["2006-11-14",11.7968,12.2559,11.7183,12.2498,6313488.0],["2006-11-15",12.3163,12.6183,12.1592,12.3404,5028591.0],["2006-11-16",12.3404,12.5821,12.268,12.4733,3927590.0],["2006-11-17",12.3888,12.3948,12.1774,12.3525,2976882.0],["2006-11-20",12.2982,12.576,12.2619,12.5579,3762347.0],["2006-11-21",12.5096,12.57,12.3646,12.5639,4105004.0],["2006-11-22",12.4975,12.9626,12.4673,12.9324,4516854.0],["2006-11-24",12.8237,12.9747,12.7331,12.8901,1156831.0],["2006-11-27",12.8841,12.9264,12.1653,12.2257,6976047.0],["2006-11-28",12.2438,12.5881,12.1049,12.5217,12974000.0],["2006-11-29",12.6123,12.6666,12.4311,12.5821,4906213.0],["2006-11-30",12.5881,12.6364,12.3465,12.3948,4585518.0],["2006-12-01",12.4492,12.7874,12.3163,12.721,5232333.0],["2006-12-04",12.6727,12.878,12.5337,12.866,4185046.0],["2006-12-05",12.9324,13.1015,12.7331,13.0713,4267998.0],["2006-12-06",13.0713,13.1076,12.7029,12.7451,2952407.0],["2006-12-07",12.8116,12.9445,12.7029,12.7512,3523017.0],["2006-12-08",12.6787,12.8297,12.6002,12.7451,3400507.0],["2006-12-11",12.7693,12.8116,12.57,12.7089,3271911.0],["2006-12-12",12.7452,12.7512,12.3888,12.4492,3615362.0],["2006-12-13",12.4552,12.6183,12.3586,12.4431,5605948.0],["2006-12-14",12.4673,12.6243,12.419,12.4311,3460571.0],["2006-12-15",12.4492,12.576,12.3284,12.3344,3986331.0],["2006-12-18",12.3827,12.6425,12.3827,12.6243,4600336.0],["2006-12-19",12.5639,12.7693,12.3948,12.727,3293873.0],["2006-12-20",12.7452,12.872,12.5277,12.6364,2971061.0],["2006-12-21",12.6848,12.6848,12.3827,12.4975,3032978.0],["2006-12-22",12.4673,12.5398,12.3525,12.3948,1611943.0],["2006-12-26",12.3163,12.5217,12.3102,12.4492,1290719.0],["2006-12-27",12.5519,12.6968,12.5035,12.6485,1777847.0],["2006-12-28",12.5881,12.6727,12.4975,12.5337,2160194.0],["2006-12-29",12.5096,12.6727,12.3586,12.3586,2135984.0],["2007-01-03",12.4129,12.5096,12.0868,12.3465,4502169.0],["2007-01-04",12.2861,12.4009,12.0203,12.3948,5313962.0],["2007-01-05",12.117,12.1411,11.8089,12.0203,8470508.0],["2007-01-08",12.0143,12.1411,11.8512,12.0264,3979055.0],["2007-01-09",12.0324,12.2196,11.9599,12.0747,5683079.0],["2007-01-10",12.0747,12.5398,12.0324,12.4129,5695780.0],["2007-01-11",12.5277,12.9143,12.4431,12.7754,7010048.0],["2007-01-12",12.8056,12.8116,12.57,12.7089,2437363.0],["2007-01-16",12.6847,12.7693,12.5277,12.5519,2252011.0],["2007-01-17",12.5096,12.8962,12.4552,12.7572,3311734.0],["2007-01-18",12.6848,12.6848,12.1713,12.2317,7006740.0],["2007-01-19",12.1774,12.3465,12.0868,12.1713,5784421.0],["2007-01-22",12.274,12.2982,11.9901,12.1049,3835774.0],["2007-01-23",12.1049,12.1955,11.8633,12.0203,5372968.0],["2007-01-24",12.3223,12.7331,12.268,12.5821,6084609.0],["2007-01-25",12.6183,12.727,12.3767,12.5639,6587085.0],["2007-01-26",12.0807,12.0807,11.3559,11.5431,14882162.0],["2007-01-29",11.6035,11.8995,11.5975,11.827,8770829.0],["2007-01-30",11.7304,11.8089,11.6096,11.7485,6276312.0],["2007-01-31",11.5552,11.8874,11.4948,11.8391,5551043.0],["2007-02-01",11.8512,11.9599,11.676,11.7425,4485499.0],["2007-02-02",11.7425,11.827,11.6277,11.67,4201451.0],["2007-02-05",11.67,11.6881,11.4586,11.5914,3436096.0],["2007-02-06",11.6398,11.6579,11.3619,11.531,2786106.0],["2007-02-07",11.5673,11.6579,11.4948,11.5612,2752502.0],["2007-02-08",11.6156,11.6398,11.4888,11.5431,2723396.0],["2007-02-09",11.5431,11.6035,11.2351,11.38,3252199.0],["2007-02-12",11.38,11.4344,11.2411,11.2773,2087959.0],["2007-02-13",11.2773,11.368,11.1626,11.3075,2693760.0],["2007-02-14",11.3136,11.6096,11.3075,11.4888,4228176.0],["2007-02-15",11.5371,11.6035,11.3559,11.4163,4163613.0],["2007-02-16",11.4163,11.4465,11.3257,11.3861,2152521.0],["2007-02-20",11.2773,11.4767,11.2109,11.4223,2308238.0],["2007-02-21",11.4888,11.7606,11.38,11.7485,4692152.0],["2007-02-22",11.7787,11.8451,11.5975,11.6518,2692967.0],["2007-02-23",11.9841,12.2015,11.9599,12.1713,5804266.0],["2007-02-26",12.3102,12.3223,12.0988,12.1834,5027797.0],["2007-02-27",11.7847,12.0445,11.4525,11.6035,4384157.0],["2007-02-28",11.8693,11.8693,11.4767,11.5794,4444089.0],["2007-03-01",11.4767,11.6639,11.4163,11.531,6138985.0],["2007-03-02",11.525,11.5733,11.1082,11.1988,6183173.0],["2007-03-05",11.0841,11.2532,10.9451,10.9632,4913622.0],["2007-03-06",11.0539,11.1445,10.9753,11.0478,3855222.0],["2007-03-07",10.9874,11.1807,10.9451,11.0539,3029670.0],["2007-03-08",11.1203,11.1807,10.9028,10.9572,3351159.0],["2007-03-09",11.0176,11.0599,10.8364,10.9814,3766184.0],["2007-03-12",10.9874,10.9934,10.8243,10.9028,4246962.0],["2007-03-13",10.8424,10.8726,10.5646,10.6854,3389394.0],["2007-03-14",10.6914,10.782,10.4438,10.6914,3971117.0],["2007-03-15",10.7398,10.933,10.7398,10.8666,3195971.0],["2007-03-16",10.8485,10.8485,10.6189,10.6552,2985879.0],["2007-03-19",10.7639,10.8606,10.6552,10.7398,2255450.0],["2007-03-20",10.7096,10.8304,10.5283,10.5827,5341348.0],["2007-03-21",10.5706,10.8002,10.5404,10.7639,4849986.0],["2007-03-22",10.933,10.933,10.5042,10.5585,5577503.0],["2007-03-23",10.6431,10.7277,10.5525,10.6491,5036264.0],["2007-03-26",10.6491,10.6975,10.335,10.631,5182059.0],["2007-03-27",10.631,10.631,10.48,10.5102,2353088.0],["2007-03-28",10.4981,10.5042,10.2867,10.323,3779811.0],["2007-03-29",10.4136,10.4136,10.178,10.3351,6067410.0],["2007-03-30",10.2686,10.3109,10.0572,10.1538,4531143.0],["2007-04-02",10.2505,10.323,10.0753,10.1478,3219521.0],["2007-04-03",10.2022,10.3653,10.1478,10.3048,6097178.0],["2007-04-04",10.2686,10.329,10.0572,10.1116,5484100.0],["2007-04-05",10.0874,10.2565,10.0693,10.1297,4314435.0],["2007-04-09",10.1599,10.3592,10.0632,10.2807,4055657.0],["2007-04-10",9.9968,10.027,9.7914,9.9666,9311936.0],["2007-04-11",10.2082,10.2324,10.0451,10.1116,9120101.0],["2007-04-12",10.1116,10.1478,10.0149,10.0693,4393418.0],["2007-04-13",10.0753,10.3955,10.033,10.3834,7490297.0],["2007-04-16",10.4679,10.7156,10.4679,10.5102,7682000.0],["2007-04-17",10.5404,10.625,10.3834,10.4075,4503889.0],["2007-04-18",10.178,10.3834,10.0089,10.3471,6608650.0],["2007-04-19",10.5344,10.5646,10.2082,10.4377,3684290.0],["2007-04-20",10.5404,10.5706,10.4257,10.4921,3672516.0],["2007-04-23",10.4981,10.7156,10.4619,10.5887,3265164.0],["2007-04-24",10.631,10.8726,10.6129,10.7458,4781719.0],["2007-04-25",10.8002,10.8002,10.5706,10.7337,4532730.0],["2007-04-26",10.6673,11.0418,10.6673,11.0418,8472227.0],["2007-04-27",11.0599,11.1263,10.6008,10.6069,7137850.0],["2007-04-30",10.6371,10.8424,10.631,10.6794,3914757.0],["2007-05-01",10.6552,10.7216,10.5767,10.6431,3588241.0],["2007-05-02",10.6129,10.8545,10.6069,10.7518,3344015.0],["2007-05-03",10.782,10.9391,10.7458,10.8726,3969662.0],["2007-05-04",10.9753,11.0357,10.8666,10.9632,3438080.0],["2007-05-07",10.9089,11.0901,10.8847,11.0901,2995404.0],["2007-05-08",11.0357,11.1143,10.9572,11.078,2789413.0],["2007-05-09",10.9995,11.0357,10.8726,10.9874,4091245.0],["2007-05-10",10.927,11.1263,10.8908,10.933,4270115.0],["2007-05-11",10.9451,11.1143,10.9451,11.1143,2234415.0],["2007-05-14",11.2351,11.3136,10.9753,11.0539,3866864.0],["2007-05-15",11.0357,11.1324,10.8787,10.9149,3248627.0],["2007-05-16",10.9149,10.9814,10.776,10.8787,2998712.0],["2007-05-17",10.8787,10.9028,10.6975,10.7277,3164351.0],["2007-05-18",10.7277,10.8122,10.625,10.7579,3890149.0],["2007-05-21",10.7096,10.8424,10.6371,10.6612,5175841.0],["2007-05-22",10.6733,10.933,10.6431,10.8847,3655449.0],["2007-05-23",10.8847,10.927,10.8183,10.8666,3088147.0],["2007-05-24",10.8122,10.8122,10.5223,10.5404,6683664.0],["2007-05-25",10.5585,10.6431,10.4559,10.5525,4047057.0],["2007-05-29",10.5948,10.8908,10.5706,10.8606,4606686.0],["2007-05-30",11.078,11.223,10.921,11.2049,7796836.0],["2007-05-31",11.2169,11.368,11.0659,11.3619,5631746.0],["2007-06-01",11.3559,11.6035,11.3559,11.5129,5316343.0],["2007-06-04",11.525,11.682,11.4767,11.5673,3689053.0],["2007-06-05",11.4586,11.5673,11.4586,11.5371,4805004.0],["2007-06-06",11.4767,11.6035,11.3438,11.531,5372571.0],["2007-06-07",11.519,11.7727,11.4948,11.5794,6321691.0],["2007-06-08",11.5854,11.821,11.5552,11.7908,4663310.0],["2007-06-11",12.117,12.2619,11.972,12.0505,5789713.0],["2007-06-12",12.0505,12.1955,11.9901,12.0143,3308426.0],["2007-06-13",12.0143,12.274,12.0143,12.1351,4791509.0],["2007-06-14",12.1653,12.2257,11.9539,11.9961,4163481.0],["2007-06-15",12.0747,12.1411,11.8633,11.9478,5305759.0],["2007-06-18",11.6881,11.6881,11.3257,11.4586,9295001.0],["2007-06-19",11.4404,11.67,11.4163,11.5612,6001922.0],["2007-06-20",11.5673,11.6518,11.4223,11.4404,3137362.0],["2007-06-21",11.4163,11.6458,11.3619,11.6216,5395856.0],["2007-06-22",11.5794,11.7002,11.5794,11.6639,5267260.0],["2007-06-25",11.6277,11.7787,11.5612,11.6277,3650025.0],["2007-06-26",11.6881,11.7183,11.5673,11.6096,3472875.0],["2007-06-27",11.6096,11.9297,11.5431,11.9176,3472478.0],["2007-06-28",11.9297,11.9841,11.7304,11.7968,4017554.0],["2007-06-29",11.7968,11.9116,11.5975,11.6881,10221763.0],["2007-07-02",11.7787,12.0384,11.7485,12.0384,4011071.0],["2007-07-03",12.0505,12.4854,12.0203,12.4733,3480548.0],["2007-07-05",12.4854,12.6787,12.4009,12.4492,4420540.0],["2007-07-06",12.4613,12.7935,12.419,12.7512,4020862.0],["2007-07-09",12.7512,12.8599,12.6364,12.8297,3787881.0],["2007-07-10",12.7089,12.8599,12.6364,12.6727,3883534.0],["2007-07-11",12.6485,12.7754,12.5881,12.6847,4116118.0],["2007-07-12",12.7572,12.8418,12.6847,12.8418,2574955.0],["2007-07-13",12.9324,12.9324,12.7029,12.8539,2039272.0],["2007-07-16",12.8539,12.9264,12.7995,12.8176,2390132.0],["2007-07-17",12.8539,13.0955,12.8056,13.0472,2505762.0],["2007-07-18",12.9082,13.1921,12.7995,13.0653,3998635.0],["2007-07-19",13.0472,13.2888,13.023,13.1378,5977446.0],["2007-07-20",13.4096,14.074,13.3794,13.7901,11172867.0],["2007-07-23",13.7901,14.0136,13.6754,13.8264,4572156.0],["2007-07-24",13.7599,13.8203,13.4519,13.6572,5874252.0],["2007-07-25",13.766,14.0317,13.6814,13.7599,3297048.0],["2007-07-26",13.621,13.7781,13.4398,13.6089,4758170.0],["2007-07-27",13.5485,13.6089,12.6243,12.6847,7166162.0],["2007-07-30",12.8116,13.0713,12.7452,12.9988,5320048.0],["2007-07-31",13.1015,13.1619,12.8962,12.8962,4564218.0],["2007-08-01",12.8116,13.1982,12.6847,13.0351,4418026.0],["2007-08-02",13.1076,13.1861,13.0109,13.1317,3432656.0],["2007-08-03",13.1197,13.1378,12.7029,12.727,3100847.0],["2007-08-06",12.7633,12.8358,12.4854,12.727,3988316.0],["2007-08-07",12.6485,12.6485,11.821,12.0928,8045295.0],["2007-08-08",12.3102,12.3102,11.3619,11.978,9169845.0],["2007-08-09",11.6458,11.9901,11.078,11.5552,12098967.0],["2007-08-10",11.38,12.3827,11.1747,12.28,6644635.0],["2007-08-13",12.4069,12.727,12.3404,12.4371,3793173.0],["2007-08-14",12.5156,12.5337,11.7364,11.8814,3878375.0],["2007-08-15",11.821,12.5277,11.8029,12.0686,6790959.0],["2007-08-16",11.6881,12.4069,11.5673,12.3344,6841762.0],["2007-08-17",12.8358,12.9868,12.129,12.3525,4845091.0],["2007-08-20",12.3827,12.6787,12.2861,12.5519,2741256.0],["2007-08-21",12.4431,12.6847,12.2015,12.3827,2197106.0],["2007-08-22",12.4854,13.0472,12.4733,12.9264,3607953.0],["2007-08-23",12.9928,13.0592,12.7633,12.8599,2546114.0],["2007-08-24",12.9203,13.2948,12.8358,13.2344,2733980.0],["2007-08-27",13.2888,13.4458,13.0774,13.168,2360364.0],["2007-08-28",13.0774,13.1197,12.878,12.9384,2559608.0],["2007-08-29",13.4035,13.923,13.3794,13.8928,8561927.0],["2007-08-30",13.7841,14.4062,13.7418,14.1707,6836338.0],["2007-08-31",14.3217,14.4244,13.9834,14.1103,2910468.0],["2007-09-04",14.1284,14.4848,14.068,14.3458,2883214.0],["2007-09-05",14.225,14.4546,13.8807,14.1767,4157395.0],["2007-09-06",14.1767,14.3579,13.8022,13.9109,5084686.0],["2007-09-07",13.7599,13.8022,13.3733,13.5123,3887503.0],["2007-09-10",13.5244,13.7599,13.2465,13.5364,3217668.0],["2007-09-11",14.2432,14.4667,13.9955,14.1344,9780807.0],["2007-09-12",14.2069,14.4485,13.9713,14.1707,6678636.0],["2007-09-13",14.2311,14.2552,13.6452,13.772,5499182.0],["2007-09-14",13.5848,13.621,13.2888,13.5123,5419934.0],["2007-09-17",13.4458,13.6512,13.2707,13.3552,3075314.0],["2007-09-18",13.319,13.923,13.2948,13.8626,4058964.0],["2007-09-19",13.9472,14.1103,13.9049,14.0438,4134375.0],["2007-09-20",14.0861,14.4606,14.0076,14.4425,6126813.0],["2007-09-21",14.364,14.7989,14.364,14.6901,7392924.0],["2007-09-24",14.7083,14.9982,14.7083,14.9197,5407498.0],["2007-09-25",14.811,15.4029,14.7083,15.3002,6290204.0],["2007-09-26",15.3787,15.7593,15.1492,15.5841,5710465.0],["2007-09-27",15.711,15.8016,15.1069,15.2217,5322032.0],["2007-09-28",15.3063,15.4331,14.962,15.2942,3747530.0],["2007-10-01",15.2761,15.5177,15.2398,15.3606,3967016.0],["2007-10-02",15.4029,15.4452,15.0103,15.1855,3359891.0],["2007-10-03",15.125,15.2157,14.9016,15.1794,2945924.0],["2007-10-04",15.1855,15.2942,14.9801,15.1794,4960059.0],["2007-10-05",15.2942,15.5539,15.2096,15.3425,3426967.0],["2007-10-08",15.2217,15.6143,15.2217,15.5962,2315779.0],["2007-10-09",15.6808,15.9707,15.6143,15.9163,3713000.0],["2007-10-10",15.9163,16.1459,15.7291,16.0794,3558870.0],["2007-10-11",16.1882,16.2123,15.2821,15.4814,4085292.0],["2007-10-12",15.5539,15.6808,15.2942,15.3788,3237381.0],["2007-10-15",15.3546,15.4331,14.968,15.1855,4528232.0],["2007-10-16",15.1734,15.3969,15.0465,15.1311,3426967.0],["2007-10-17",15.5902,15.6143,15.2036,15.3667,3429481.0],["2007-10-18",15.3425,15.4935,15.2519,15.4633,2180304.0],["2007-10-19",15.4271,15.4331,15.0707,15.0767,3818310.0],["2007-10-22",15.0465,15.3123,14.7445,15.1673,3402491.0],["2007-10-23",15.2217,15.3667,14.9982,15.3244,1964523.0],["2007-10-24",15.1673,15.2157,14.4546,14.7324,3623432.0],["2007-10-25",14.666,14.7566,14.2069,14.3338,4022052.0],["2007-10-26",14.4546,14.9559,14.4123,14.811,4177769.0],["2007-10-29",14.8774,15.3244,14.8291,15.264,3737078.0],["2007-10-30",15.4814,15.4814,14.7989,14.9318,3580832.0],["2007-10-31",15.0707,15.8439,15.0646,15.6566,7739418.0],["2007-11-01",15.6324,15.868,15.1855,15.717,5769868.0],["2007-11-02",16.7076,17.7888,16.6714,17.4627,17163014.0],["2007-11-05",17.3056,17.3056,16.5929,16.8043,6841101.0],["2007-11-06",16.913,17.0278,16.4902,16.6955,5734676.0],["2007-11-07",16.6231,17.0338,16.3452,16.3754,4786217.0],["2007-11-08",16.4539,16.6714,15.3908,15.9163,6118610.0],["2007-11-09",15.7653,16.2002,15.5539,15.9284,6509292.0],["2007-11-12",15.7472,16.0613,15.1009,15.1734,6749020.0],["2007-11-13",15.3546,16.1217,15.2821,16.013,6202621.0],["2007-11-14",16.1277,16.3996,15.9767,16.0311,5206005.0],["2007-11-15",15.9767,16.3694,15.7714,15.9465,5069736.0],["2007-11-16",15.9647,16.164,15.7955,16.0492,5220823.0],["2007-11-19",15.9043,16.4781,15.7049,15.9224,5084554.0],["2007-11-20",15.9526,16.1942,15.0949,15.2459,5783098.0],["2007-11-21",15.113,15.4392,15.0465,15.2579,4430595.0],["2007-11-23",15.3183,15.4996,15.1251,15.3365,835078.0],["2007-11-26",15.3002,16.0432,15.2761,15.5298,3982362.0],["2007-11-27",15.572,15.9465,15.2881,15.9163,4926720.0],["2007-11-28",16.0673,17.2513,16.0251,16.9553,8355274.0],["2007-11-29",16.919,17.3358,16.8586,17.0278,3873744.0],["2007-11-30",17.2331,17.4989,16.4902,16.6895,6766748.0],["2007-12-03",16.6412,16.9794,16.4056,16.7076,6525301.0],["2007-12-04",16.7076,17.215,16.5506,17.0519,5666541.0],["2007-12-05",18.1392,18.6889,17.8734,18.3748,11768217.0],["2007-12-06",18.5378,18.5378,17.9036,18.2962,4703265.0],["2007-12-07",18.3023,19.009,18.2721,19.009,4632617.0],["2007-12-10",19.0754,19.1117,18.7251,19.0452,5392813.0],["2007-12-11",19.0875,19.1479,17.958,18.2298,8473286.0],["2007-12-12",18.6103,18.8278,17.8553,17.8553,5059549.0],["2007-12-13",17.8855,17.8855,17.3479,17.6258,5812336.0],["2007-12-14",17.7345,18.0788,17.4868,17.9701,4951328.0],["2007-12-17",17.8493,18.3023,17.7888,17.8311,3833128.0],["2007-12-18",18.0244,18.1936,17.0459,17.5533,5120010.0],["2007-12-19",17.5472,18.3385,17.366,18.1875,5462006.0],["2007-12-20",18.2902,18.5077,17.8795,18.3566,2645206.0],["2007-12-21",18.5862,18.6345,17.8372,17.9459,5163008.0],["2007-12-24",17.9459,18.4473,17.9459,18.2902,1020298.0],["2007-12-26",18.2419,18.5137,18.1392,18.4714,2271856.0],["2007-12-27",18.2358,18.4654,17.9399,18.109,2469644.0],["2007-12-28",18.2902,18.4533,17.8674,18.0909,2343562.0],["2007-12-31",17.8493,18.405,17.8372,18.2479,2930842.0],["2008-01-02",17.8915,18.4714,17.1244,17.2754,5800429.0],["2008-01-03",17.2694,17.4264,16.5566,17.1425,7612542.0],["2008-01-04",16.8768,16.913,15.2217,15.4814,8566954.0],["2008-01-07",15.5237,15.6324,14.672,15.27,7180847.0],["2008-01-08",15.2942,15.2942,14.1526,14.2311,7968958.0],["2008-01-09",14.1767,15.0284,14.1767,14.9861,9086232.0],["2008-01-10",15.0344,15.5539,14.7989,15.3485,7782812.0],["2008-01-11",15.2519,15.264,14.4244,14.4848,5131388.0],["2008-01-14",14.6116,15.3183,14.6116,15.1794,5874914.0],["2008-01-15",14.9861,15.4331,14.7687,15.264,6977370.0],["2008-01-16",14.8412,15.3787,14.7566,14.9076,6213337.0],["2008-01-17",14.9438,15.2459,14.2552,14.2794,6890184.0],["2008-01-18",14.7083,15.1009,13.7539,14.2613,8603469.0],["2008-01-22",13.6693,14.7324,13.2344,14.5271,6347754.0],["2008-01-23",14.37,15.2821,13.917,15.0646,13373016.0],["2008-01-24",16.3029,16.6291,15.6868,16.2546,14457347.0],["2008-01-25",16.4841,16.5989,15.7049,15.7593,6693322.0],["2008-01-28",15.711,16.3271,15.4935,16.3029,5498785.0],["2008-01-29",16.46,16.5506,15.9043,16.2848,5176502.0],["2008-01-30",16.164,16.5747,16.0069,16.1277,7930062.0],["2008-01-31",15.868,16.0915,15.4754,15.9767,9930041.0],["2008-02-01",16.0734,16.9976,16.0371,16.8828,6885024.0],["2008-02-04",17.0338,17.2935,16.8888,17.1909,7603810.0],["2008-02-05",16.919,17.6076,16.8164,16.9553,8875081.0],["2008-02-06",17.3781,17.3781,16.8103,16.9674,8121236.0],["2008-02-07",16.611,16.7318,15.8922,16.4358,9869712.0],["2008-02-08",16.4237,17.064,16.2788,17.0338,5701072.0],["2008-02-11",17.0821,17.2815,16.8586,17.1546,6898254.0],["2008-02-12",17.4325,17.9399,17.3358,17.511,7720631.0],["2008-02-13",17.6922,17.9761,17.4989,17.8251,5239874.0],["2008-02-14",17.9459,17.9459,17.0942,17.1667,6197064.0],["2008-02-15",16.9976,17.4808,16.8345,17.4506,5115776.0],["2008-02-19",17.9278,18.3929,17.4143,17.813,11812406.0],["2008-02-20",17.7586,18.6224,17.5412,18.5077,9364326.0],["2008-02-21",18.7251,19.5708,18.5379,18.9063,11981088.0],["2008-02-22",18.8036,18.9607,18.2419,18.864,7565443.0],["2008-02-25",19.2627,20.1687,19.1177,20.0419,11435218.0],["2008-02-26",19.9332,20.6459,19.5708,20.5312,9704205.0],["2008-02-27",20.6822,21.0204,20.0842,20.5191,16368950.0],["2008-02-28",20.0479,20.0479,19.2748,19.5466,11829340.0],["2008-02-29",19.3231,19.5406,18.4593,18.6466,13215712.0],["2008-03-03",18.1996,19.1781,17.5472,18.8519,13767667.0],["2008-03-04",18.6164,19.2808,18.5016,19.2144,8960282.0],["2008-03-05",19.0996,19.7338,18.9426,19.305,6956731.0],["2008-03-06",19.2385,19.3171,18.9486,18.9546,6190714.0],["2008-03-07",18.7493,19.2385,18.103,18.2902,8836052.0],["2008-03-10",17.5593,18.3506,17.5593,17.9036,6854595.0],["2008-03-11",18.2902,18.9063,18.0788,18.6526,7579335.0],["2008-03-12",18.6768,18.8459,18.3566,18.411,4489865.0],["2008-03-13",18.0244,19.1238,18.0244,18.864,5939476.0],["2008-03-14",19.0573,19.5526,18.5741,18.8882,9763608.0],["2008-03-17",18.4472,18.4472,17.5774,17.9338,8939246.0],["2008-03-18",18.2781,19.2083,18.0909,19.009,6468412.0],["2008-03-19",19.0634,19.3291,17.7284,17.7707,7425999.0],["2008-03-20",17.7888,17.7888,17.1002,17.5895,9392109.0],["2008-03-24",17.7164,19.4137,17.6741,19.0392,10792902.0],["2008-03-25",19.0815,19.2204,18.3989,18.4533,7746694.0],["2008-03-26",18.3264,18.3264,16.9432,17.8009,14559086.0],["2008-03-27",17.6741,17.7526,16.2667,16.3452,16945116.0],["2008-03-28",16.3694,16.6412,15.8378,16.1217,11533517.0],["2008-03-31",16.158,16.4841,15.7895,16.3331,10012596.0],["2008-04-01",16.6351,16.9553,16.4479,16.8768,9069165.0],["2008-04-02",16.9734,17.3056,16.3996,16.6533,7513185.0],["2008-04-03",16.9734,17.5412,16.617,17.4264,8881167.0],["2008-04-04",17.4627,17.5533,17.0157,17.1365,6037378.0],["2008-04-07",17.215,17.4506,16.919,17.0459,4652197.0],["2008-04-08",17.0942,17.5291,16.9372,17.0821,5031104.0],["2008-04-09",17.1365,17.2392,16.919,17.2331,5593776.0],["2008-04-10",17.1727,18.2842,17.1365,18.0486,8903393.0],["2008-04-11",17.7284,17.7284,16.611,16.7076,12632930.0],["2008-04-14",16.7076,16.7076,16.1821,16.309,7513449.0],["2008-04-15",16.4177,16.6412,16.0311,16.4116,7796571.0],["2008-04-16",16.6714,17.0278,16.4298,17.0036,9792714.0],["2008-04-17",16.9674,17.0942,16.5808,16.9855,6879468.0],["2008-04-18",17.1909,17.8613,17.1848,17.6982,6058414.0],["2008-04-21",17.8915,18.6828,17.7647,18.5681,9457598.0],["2008-04-22",18.5258,18.5439,17.6197,18.0184,8215433.0],["2008-04-23",18.2781,18.9426,18.0909,18.266,7951362.0],["2008-04-24",18.3083,19.0452,18.1452,18.8761,9218135.0],["2008-04-25",18.3808,18.3808,17.0459,17.1607,14537389.0],["2008-04-28",17.2875,17.6801,16.5023,17.5472,8945200.0],["2008-04-29",17.1063,17.5774,17.1063,17.5472,4676540.0],["2008-04-30",17.5533,17.9882,17.4385,17.511,4996045.0],["2008-05-01",17.4566,18.0184,17.4023,17.9217,5082437.0],["2008-05-02",18.0848,18.1211,17.4264,17.7888,4953312.0],["2008-05-05",17.6741,18.1331,17.6378,17.8311,3681512.0],["2008-05-06",17.807,18.0425,17.5654,17.8674,4264955.0],["2008-05-07",17.8553,18.4593,17.5654,17.9942,5706099.0],["2008-05-08",18.0969,18.5258,18.0969,18.3627,4660532.0],["2008-05-09",18.2721,18.7855,18.0003,18.3566,6038437.0],["2008-05-12",18.3506,18.5741,18.0909,18.417,4806591.0],["2008-05-13",18.3929,18.9184,18.3023,18.8761,5740100.0],["2008-05-14",18.9607,20.8151,18.9426,20.4587,19629748.0],["2008-05-15",20.5131,20.5553,19.9634,20.5372,8531630.0],["2008-05-16",20.7909,21.4916,20.5795,21.3889,10504355.0],["2008-05-19",21.6909,21.709,21.0084,21.2923,9678274.0],["2008-05-20",21.099,21.1171,20.513,21.0386,6132370.0],["2008-05-21",21.105,21.401,20.7849,20.9117,5295175.0],["2008-05-22",20.9117,21.6366,20.9117,21.6064,7179921.0],["2008-05-23",21.5399,21.5882,21.1231,21.2802,4872741.0],["2008-05-27",21.3225,21.7392,21.1473,21.6788,5049362.0],["2008-05-28",21.7936,22.5668,21.7876,22.1923,7837717.0],["2008-05-29",22.1983,22.4399,21.9386,22.2829,5004644.0],["2008-05-30",22.5003,22.6815,21.9265,22.6695,7168014.0],["2008-06-02",22.6091,22.6091,21.9627,22.3554,7229401.0],["2008-06-03",22.3795,23.6661,22.1258,23.2614,10333027.0],["2008-06-04",23.2131,23.5272,22.8627,23.2856,7135601.0],["2008-06-05",23.4366,24.1614,23.3822,24.1493,7484740.0],["2008-06-06",23.9198,24.1373,23.4064,23.5151,7728437.0],["2008-06-09",23.5634,23.7084,23.0862,23.4547,5878486.0],["2008-06-10",23.2675,23.8775,23.195,23.6963,5386727.0],["2008-06-11",23.7265,23.7265,22.5245,22.5245,9348450.0],["2008-06-12",22.6876,22.9352,22.1198,22.4278,5408424.0],["2008-06-13",22.5668,22.8144,22.0654,22.6211,4928704.0],["2008-06-16",22.3493,23.4245,22.3372,23.2675,5625528.0],["2008-06-17",23.6057,24.0225,23.5574,23.6842,7666124.0],["2008-06-18",23.6782,23.9983,23.2735,23.7567,5348492.0],["2008-06-19",23.5513,23.8594,23.0258,23.7084,4532598.0],["2008-06-20",23.6118,23.6118,22.5789,22.6634,8337943.0],["2008-06-23",22.9171,22.9534,21.4735,21.8298,10761547.0],["2008-06-24",21.7694,22.2466,21.3164,21.848,9930306.0],["2008-06-25",21.9627,22.1802,21.4433,22.1258,6106968.0],["2008-06-26",21.8963,21.8963,21.2621,21.3225,6476747.0],["2008-06-27",21.2439,21.3527,20.7909,21.0627,8115282.0],["2008-06-30",20.9178,21.2862,20.8271,20.8573,7239985.0],["2008-07-01",20.7728,21.1715,19.9332,21.0204,7065878.0],["2008-07-02",21.1896,21.3587,20.6943,20.7003,5295572.0],["2008-07-03",20.7667,20.8392,19.8124,20.1023,4711600.0],["2008-07-07",20.1748,20.9902,19.9392,20.4104,5397046.0],["2008-07-08",20.9419,21.7151,20.4949,21.5339,10270449.0],["2008-07-09",21.6245,21.8359,20.4587,20.4768,9415791.0],["2008-07-10",20.507,20.7184,19.7218,20.2956,7384192.0],["2008-07-11",20.1748,20.6097,19.462,19.9694,8819515.0],["2008-07-14",20.1446,20.5674,19.7761,20.4043,6584836.0],["2008-07-15",19.7761,20.8392,19.5768,20.4647,7047224.0],["2008-07-16",19.3593,19.7701,18.4412,19.3895,13683657.0],["2008-07-17",19.5406,19.909,19.1419,19.6312,9166670.0],["2008-07-18",19.6312,19.7399,19.1902,19.5889,4982418.0],["2008-07-21",19.6916,20.5372,19.6312,20.0661,6802205.0],["2008-07-22",19.7822,20.4647,19.601,20.4647,6863592.0],["2008-07-23",20.4647,21.4191,20.4647,21.1352,9025109.0],["2008-07-24",21.1412,21.3466,20.1204,20.3077,11868633.0],["2008-07-25",18.266,18.9728,17.6741,18.6889,21871175.0],["2008-07-28",18.4835,18.8882,17.8009,18.0607,11060412.0],["2008-07-29",18.1392,18.3083,17.6076,17.7466,16567135.0],["2008-07-30",17.813,17.9217,17.209,17.5049,11170751.0],["2008-07-31",17.2996,17.7587,17.2996,17.3902,8070565.0],["2008-08-01",17.3298,17.7224,17.058,17.2694,5786802.0],["2008-08-04",17.2392,17.4687,16.9432,16.9492,7545731.0],["2008-08-05",17.07,17.5533,16.7197,17.5533,7537263.0],["2008-08-06",17.5472,17.662,17.0338,17.5714,6988748.0],["2008-08-07",17.4747,17.7526,17.2633,17.4989,6156713.0],["2008-08-08",17.6499,17.7888,17.3479,17.5714,4453747.0],["2008-08-11",17.511,17.807,17.3056,17.5714,5241594.0],["2008-08-12",17.4748,18.0003,17.4325,17.7526,4986387.0],["2008-08-13",17.668,17.668,17.1788,17.3841,5502886.0],["2008-08-14",17.215,17.511,17.0942,17.4446,5345978.0],["2008-08-15",17.4929,18.0788,17.4929,17.7949,5299012.0],["2008-08-18",17.8795,17.8795,16.9855,17.2271,5268980.0],["2008-08-19",17.1063,17.3056,16.6533,16.8163,5111940.0],["2008-08-20",16.913,17.2573,16.762,17.2331,4771267.0],["2008-08-21",17.0761,17.3962,16.9492,17.36,3401565.0],["2008-08-22",17.4989,17.6197,17.3056,17.4446,2485652.0],["2008-08-25",17.1123,17.3841,16.762,16.8949,6020047.0],["2008-08-26",16.7076,16.9492,16.4418,16.6533,4713452.0],["2008-08-27",16.7257,17.1667,16.4539,17.0519,4294061.0],["2008-08-28",17.1063,17.2029,16.8828,17.0217,3528706.0],["2008-08-29",16.8224,16.9251,16.3875,16.466,6200372.0],["2008-09-02",16.6231,16.9009,15.8499,15.9043,7343841.0],["2008-09-03",15.8741,16.0009,15.0224,15.6445,7738492.0],["2008-09-04",15.4512,15.9767,15.2459,15.8137,8614185.0],["2008-09-05",15.6747,15.6747,15.1009,15.566,5228893.0],["2008-09-08",16.0432,16.2667,15.1613,15.3727,6822579.0],["2008-09-09",15.1734,15.27,14.2492,14.2492,6315605.0],["2008-09-10",14.4485,14.8774,14.2552,14.811,6301184.0],["2008-09-11",14.4183,14.5573,14.074,14.364,4840592.0],["2008-09-12",14.1405,14.7928,14.1405,14.5391,3918991.0],["2008-09-15",14.1163,14.4666,13.7116,13.7418,4780264.0],["2008-09-16",13.3492,13.7781,12.9324,13.7479,9147090.0],["2008-09-17",13.5002,13.766,12.5398,12.6062,7650512.0],["2008-09-18",12.6606,13.7599,12.5881,13.7479,7850947.0],["2008-09-19",14.4667,15.7714,13.9351,14.4365,6887273.0],["2008-09-22",14.4002,14.4364,13.1076,13.1619,4726550.0],["2008-09-23",13.1317,13.4881,12.727,12.7633,4513018.0],["2008-09-24",12.8176,13.3431,12.4733,12.8901,5903491.0],["2008-09-25",13.2042,13.5485,12.9928,13.2344,4484970.0],["2008-09-26",12.8176,13.2646,12.7089,13.0713,4668867.0],["2008-09-29",12.7874,12.7874,11.072,11.4888,7186801.0],["2008-09-30",11.7002,12.9686,11.525,12.878,8505435.0],["2008-10-01",12.7572,12.8237,12.1472,12.4431,8677557.0],["2008-10-02",12.4008,12.5337,12.0384,12.0928,6082360.0],["2008-10-03",12.3404,12.5217,11.3075,11.3559,8670545.0],["2008-10-06",10.8847,11.3257,10.1961,11.078,7615453.0],["2008-10-07",11.1867,11.1867,9.8699,10.1599,7886668.0],["2008-10-08",9.7552,10.2444,9.3021,9.3505,12020513.0],["2008-10-09",9.4109,9.6525,8.7887,8.8974,7965651.0],["2008-10-10",8.4625,9.1632,8.1062,8.6679,6588540.0],["2008-10-13",9.3565,9.6163,9.0243,9.6163,4622297.0],["2008-10-14",10.6975,10.8424,9.284,9.5015,7499293.0],["2008-10-15",9.3384,9.3867,8.825,8.8491,5452612.0],["2008-10-16",8.9035,9.6464,8.4565,9.4954,9006190.0],["2008-10-17",9.3203,9.5377,8.9458,8.982,6226435.0],["2008-10-20",9.1391,9.4411,8.9639,9.4109,3336077.0],["2008-10-21",9.1995,9.3142,8.7948,8.8793,2962594.0],["2008-10-22",8.68,8.8793,8.076,8.3176,5592321.0],["2008-10-23",8.0458,8.3599,7.2484,7.8827,6550702.0],["2008-10-24",7.4176,9.284,7.3874,8.8793,8092659.0],["2008-10-27",8.68,9.0243,8.384,8.4444,5109955.0],["2008-10-28",8.7887,8.9518,8.1364,8.7223,6881320.0],["2008-10-29",8.7766,9.8277,8.5531,9.3626,7743916.0],["2008-10-30",9.6706,9.9485,9.4169,9.6585,6250778.0],["2008-10-31",9.4713,10.1478,9.3444,9.9485,5898860.0],["2008-11-03",9.9726,10.4377,9.8881,10.2867,5274536.0],["2008-11-04",10.6129,10.7881,10.2686,10.5887,5265937.0],["2008-11-05",10.4559,10.6069,9.4713,9.5558,6054180.0],["2008-11-06",9.5015,9.574,9.1149,9.2659,4590149.0],["2008-11-07",9.3867,9.7612,9.2357,9.5619,2961139.0],["2008-11-10",9.9062,10.027,8.8672,9.0545,2733847.0],["2008-11-11",8.9579,8.9579,8.2995,8.686,4203833.0],["2008-11-12",8.4746,8.4927,7.8404,7.9551,3860646.0],["2008-11-13",7.9793,8.7404,7.3994,8.7404,6911749.0],["2008-11-14",8.4625,8.7706,8.0699,8.1243,4124056.0],["2008-11-17",7.8585,8.1545,7.6169,7.9672,3924018.0],["2008-11-18",7.8645,8.0156,7.3149,7.635,5281019.0],["2008-11-19",7.5323,7.8343,6.741,6.8135,5333278.0],["2008-11-20",6.6988,6.8377,5.98,5.9981,8277614.0],["2008-11-21",6.3545,6.3545,5.7263,6.2699,7509613.0],["2008-11-24",6.4451,7.1276,6.1914,7.0551,5288825.0],["2008-11-25",7.1699,7.1699,6.6444,6.9766,4102094.0],["2008-11-26",6.8618,7.6048,6.6384,7.5746,4137418.0],["2008-11-28",7.4961,7.5625,7.2061,7.3692,1313342.0],["2008-12-01",7.1276,7.1276,6.4994,6.5115,4288901.0],["2008-12-02",6.6384,7.2303,6.433,7.2243,5324546.0],["2008-12-03",6.9887,7.6531,6.8316,7.629,7012694.0],["2008-12-04",7.4357,7.5504,6.8256,7.0189,5024489.0],["2008-12-05",6.9464,7.2786,6.5659,7.2605,4743087.0],["2008-12-08",7.4659,7.9914,7.4357,7.9491,4734091.0],["2008-12-09",7.7317,8.1484,7.5021,7.6471,5448908.0],["2008-12-10",7.6894,8.1182,7.4961,7.6713,5793682.0],["2008-12-11",7.4719,7.6833,7.0249,7.1035,4465787.0],["2008-12-12",6.8437,7.6108,6.8437,7.5625,5188277.0],["2008-12-15",7.5686,7.5686,6.9464,7.1397,4177505.0],["2008-12-16",7.2243,7.5565,6.9585,7.5504,5558320.0],["2008-12-17",7.3994,7.8404,7.2122,7.6833,6937944.0],["2008-12-18",7.786,7.786,7.0491,7.2786,5480660.0],["2008-12-19",7.3994,7.7196,7.2545,7.484,5204947.0],["2008-12-22",7.4961,7.5021,7.0249,7.188,4128289.0],["2008-12-23",7.2424,7.2424,6.6746,6.7773,4106857.0],["2008-12-24",6.8498,6.892,6.6444,6.8377,1566564.0],["2008-12-26",6.886,6.886,6.7108,6.8498,887336.0],["2008-12-29",6.8558,6.8558,6.5296,6.6384,2065071.0],["2008-12-30",6.6686,6.8014,6.6263,6.7833,2336153.0],["2008-12-31",6.7833,6.9947,6.6927,6.9162,3419690.0],["2009-01-02",7.0068,7.484,6.9404,7.4478,3380265.0],["2009-01-05",7.3692,7.6531,7.1759,7.2605,4385348.0],["2009-01-06",7.3753,8.7283,7.3028,8.6498,10933934.0],["2009-01-07",8.3659,8.535,8.0699,8.1666,9477972.0],["2009-01-08",8.0337,8.2753,7.8525,8.239,5174385.0],["2009-01-09",8.2149,8.6075,7.8645,8.4565,6689485.0],["2009-01-12",8.4807,8.4807,7.9129,8.076,6787916.0],["2009-01-13",7.9914,8.2511,7.7558,7.8827,8116340.0],["2009-01-14",7.8525,7.8525,7.3149,7.3753,6328438.0],["2009-01-15",7.5444,7.937,7.327,7.8464,8575421.0],["2009-01-16",8.1001,8.239,7.7135,8.0397,5204285.0],["2009-01-20",7.9129,7.9491,7.2605,7.2726,4634998.0],["2009-01-21",7.4961,7.8102,7.3572,7.7921,5744334.0],["2009-01-22",7.7015,7.7075,7.3028,7.4598,5307876.0],["2009-01-23",7.2847,8.1424,7.2545,7.8525,5708613.0],["2009-01-26",7.8343,8.2149,7.635,7.8404,5889467.0],["2009-01-27",7.8343,8.2149,7.7679,8.1847,5537946.0],["2009-01-28",8.3659,8.8552,8.3115,8.6981,6806306.0],["2009-01-29",9.0605,10.027,8.7585,9.5136,15556628.0],["2009-01-30",9.5981,9.6344,8.7827,8.8672,8430421.0],["2009-02-02",8.674,9.5015,8.6377,9.3746,7255597.0],["2009-02-03",9.3807,9.3928,9.0001,9.2297,6328571.0],["2009-02-04",9.2055,10.4921,9.2055,10.178,14376909.0],["2009-02-05",9.9726,10.7518,9.9726,10.2565,9275156.0],["2009-02-06",10.2626,10.933,10.2324,10.8183,5958395.0],["2009-02-09",10.6492,10.6854,10.2746,10.3955,6983059.0],["2009-02-10",10.7579,10.8908,9.9062,9.9968,10250604.0],["2009-02-11",9.9968,10.335,9.7854,10.0814,7478390.0],["2009-02-12",9.8216,10.4257,9.7008,10.3169,7051458.0],["2009-02-13",10.2988,10.323,9.9847,10.0753,4293797.0],["2009-02-17",9.7129,10.184,9.3021,9.4471,6983720.0],["2009-02-18",9.5498,9.8277,9.3626,9.4652,6314018.0],["2009-02-19",9.5679,9.6344,8.6981,8.7827,8185004.0],["2009-02-20",8.6015,8.9276,8.535,8.7887,7407080.0],["2009-02-23",8.8552,8.8914,8.2934,8.3297,6772305.0],["2009-02-24",8.4203,8.7283,8.1666,8.6679,8638661.0],["2009-02-25",8.6256,9.0062,8.2451,8.7887,7779372.0],["2009-02-26",8.8793,9.0062,8.0941,8.1364,8059848.0],["2009-02-27",7.8706,8.535,7.8223,8.2511,7290921.0],["2009-03-02",8.0216,8.1968,7.635,7.6713,8127586.0],["2009-03-03",7.8464,8.4444,7.8102,8.2451,10620912.0],["2009-03-04",8.3961,9.2297,8.3296,9.0364,13172714.0],["2009-03-05",8.8068,9.1511,8.6558,8.7585,8530307.0],["2009-03-06",8.6619,9.2901,8.6256,8.7887,12181258.0],["2009-03-09",8.7042,9.2961,8.7042,9.0968,9368163.0],["2009-03-10",9.3263,9.7914,9.2719,9.6706,7934031.0],["2009-03-11",9.725,10.1357,9.5498,10.0089,5701865.0],["2009-03-12",9.8035,10.4438,9.8035,10.3834,5752669.0],["2009-03-13",10.3894,10.6492,10.2626,10.3955,5730707.0],["2009-03-16",10.5344,10.5404,9.9001,10.0934,6051931.0],["2009-03-17",10.0572,10.3411,9.7854,10.3411,4603775.0],["2009-03-18",10.329,10.8002,10.1357,10.6431,7034126.0],["2009-03-19",10.6492,10.8726,10.4498,10.776,5034015.0],["2009-03-20",10.8545,10.9874,10.1599,10.4438,7392395.0],["2009-03-23",10.6189,11.4223,10.6069,11.3982,6629156.0],["2009-03-24",11.1686,11.9901,11.1203,11.7787,6373023.0],["2009-03-25",11.9841,12.2317,11.0961,11.4888,11068747.0],["2009-03-26",11.9176,11.9176,11.4888,11.7002,8868995.0],["2009-03-27",11.4827,12.0807,11.4827,11.7787,5761665.0],["2009-03-30",11.5673,11.6579,10.9572,11.4525,7467409.0],["2009-03-31",11.6216,11.9659,11.374,11.6821,7353896.0],["2009-04-01",11.4404,12.0747,11.2351,12.0264,8437168.0],["2009-04-02",12.1109,12.6062,12.0807,12.1351,8144520.0],["2009-04-03",12.129,12.8901,12.129,12.866,6822446.0],["2009-04-06",12.6002,12.6243,12.1411,12.4733,5746186.0],["2009-04-07",12.28,12.5337,12.1532,12.2317,4202245.0],["2009-04-08",12.5821,12.8599,12.4733,12.8358,6170207.0],["2009-04-09",12.9445,13.47,12.878,13.3552,5964481.0],["2009-04-13",13.2163,13.2646,12.6062,12.8901,7395702.0],["2009-04-14",12.6606,12.9686,12.5096,12.7089,6787255.0],["2009-04-15",12.5881,12.9082,12.4733,12.8418,6315473.0],["2009-04-16",13.0713,13.4519,12.8539,13.3794,7164839.0],["2009-04-17",13.4338,13.6512,13.2042,13.5425,5332484.0],["2009-04-20",13.1801,13.3794,12.3948,12.7572,6757223.0],["2009-04-21",12.7029,13.1861,12.5579,13.0955,5400486.0],["2009-04-22",12.866,13.6572,12.866,13.3552,5306950.0],["2009-04-23",13.3794,13.5123,12.8297,13.1619,5771720.0],["2009-04-24",13.4398,13.5848,11.7787,12.7814,14199098.0],["2009-04-27",12.4854,13.5304,12.3163,13.1559,8644482.0],["2009-04-28",12.9566,13.1861,12.3948,12.7633,7259301.0],["2009-04-29",12.8599,13.5485,12.8478,13.319,5649739.0],["2009-04-30",13.4519,14.7385,13.3311,14.2069,10361207.0],["2009-05-01",14.2311,14.3579,13.6693,14.1284,5933655.0],["2009-05-04",14.3458,14.9076,14.1042,14.6539,6271549.0],["2009-05-05",14.5935,14.8049,14.3096,14.7506,6468809.0],["2009-05-06",14.9136,14.9982,14.37,14.8774,5502357.0],["2009-05-07",15.0224,15.0707,13.8868,14.1344,7162061.0],["2009-05-08",14.3338,14.6418,13.7418,14.3217,5734147.0],["2009-05-11",14.1767,14.2492,13.7479,13.9834,4540801.0],["2009-05-12",14.1163,14.1828,13.2284,13.5062,5578826.0],["2009-05-13",13.3371,13.6935,13.1982,13.5908,7439361.0],["2009-05-14",13.6391,13.9895,13.4096,13.8747,4516193.0],["2009-05-15",13.8747,14.0922,13.7599,13.9895,4820880.0],["2009-05-18",14.1042,14.3277,13.7841,14.3156,4777221.0],["2009-05-19",14.2371,15.0103,14.0136,14.7747,4597028.0],["2009-05-20",14.8774,15.1673,14.515,14.5814,4872212.0],["2009-05-21",14.5331,14.9318,14.3156,14.7143,4534186.0],["2009-05-22",15.0707,15.2519,14.7083,14.7868,8093585.0],["2009-05-26",14.7264,15.1492,14.5814,15.1009,8134598.0],["2009-05-27",15.119,15.5116,14.9318,14.9861,6514320.0],["2009-05-28",15.4089,15.4089,14.4848,14.8472,7228872.0],["2009-05-29",14.8955,15.2398,14.7687,15.0103,6614339.0],["2009-06-01",15.0284,15.7049,15.0284,15.6506,8153517.0],["2009-06-02",15.5479,15.5479,14.4787,14.7083,10679918.0],["2009-06-03",14.6056,14.7203,13.8868,14.1344,6765161.0],["2009-06-04",14.1586,14.6418,14.1586,14.4787,8384777.0],["2009-06-05",14.6177,14.7385,13.9411,14.3036,5836811.0],["2009-06-08",14.074,14.4667,13.9411,14.3821,4357830.0],["2009-06-09",14.515,15.1734,14.4123,15.0526,5995175.0],["2009-06-10",15.3425,15.3727,14.4787,14.8351,4409559.0],["2009-06-11",14.8834,15.4512,14.8714,15.3667,6213337.0],["2009-06-12",15.3063,15.3063,14.7989,15.1855,4102755.0],["2009-06-15",15.0405,15.1673,14.8714,15.0224,3176788.0],["2009-06-16",15.0526,15.1251,14.5089,14.5391,5903358.0],["2009-06-17",14.5693,15.0405,14.3459,14.7626,5828212.0],["2009-06-18",14.7324,14.9801,14.5391,14.8834,5062195.0],["2009-06-19",15.0103,15.415,14.8714,15.3546,6364159.0],["2009-06-22",15.1613,15.4694,14.6962,14.6962,4993531.0],["2009-06-23",14.7626,15.2096,14.5029,15.1009,4700222.0],["2009-06-24",15.2459,15.5962,15.1553,15.56,6454520.0],["2009-06-25",15.5177,15.8137,15.2881,15.4512,8487442.0],["2009-06-26",15.3485,16.2788,15.3002,16.158,7669299.0],["2009-06-29",16.3633,16.3633,15.8741,16.0009,7515566.0],["2009-06-30",16.1036,16.2002,15.6747,16.0069,65696343.0],["2009-07-01",16.0613,16.611,16.0432,16.1882,7801466.0],["2009-07-02",15.9888,16.309,15.4573,15.8378,6392075.0],["2009-07-06",16.0613,16.0734,15.421,15.9224,8494718.0],["2009-07-07",15.9284,16.0432,15.0344,15.0949,7879523.0],["2009-07-08",15.1794,15.3365,14.9076,15.1915,8357523.0],["2009-07-09",15.2579,15.6204,15.1734,15.5116,4331899.0],["2009-07-10",15.0888,15.5116,15.0828,15.3244,6489050.0],["2009-07-13",15.4029,16.0069,15.2217,15.9888,7010577.0],["2009-07-14",15.7714,16.1519,15.6808,15.8741,4518177.0],["2009-07-15",16.3633,16.768,16.2425,16.7257,7810066.0],["2009-07-16",16.6351,17.4566,16.617,17.4385,6925773.0],["2009-07-17",17.4506,17.6862,17.058,17.662,6595684.0],["2009-07-20",17.8372,17.8372,17.3419,17.4687,6456240.0],["2009-07-21",17.4506,17.6258,17.2029,17.6076,5101356.0],["2009-07-22",17.7224,18.3264,17.3358,18.266,8024657.0],["2009-07-23",18.1875,18.7734,18.1754,18.2298,7879920.0],["2009-07-24",17.9097,18.3627,17.8432,18.3627,5540459.0],["2009-07-27",18.3989,19.0815,18.3627,19.009,9068239.0],["2009-07-28",19.009,19.0754,18.5197,18.6103,10701086.0],["2009-07-29",18.0486,18.3325,17.6137,18.1936,9606832.0],["2009-07-30",18.3627,18.7855,18.3325,18.405,6574516.0],["2009-07-31",18.417,18.5379,18.1996,18.2721,4233865.0],["2009-08-03",18.4956,19.0573,18.4593,18.9607,5329706.0],["2009-08-04",18.9063,19.2385,18.7251,18.9909,5327589.0],["2009-08-05",18.8338,19.0211,18.6043,18.8882,3690905.0],["2009-08-06",18.7976,19.1963,18.5983,19.16,6039098.0],["2009-08-07",19.305,19.5043,18.8822,19.3171,5514132.0],["2009-08-10",19.2506,19.5889,19.0513,19.2144,3812092.0],["2009-08-11",19.003,19.4077,18.9426,19.2808,4280831.0],["2009-08-12",19.2385,19.6614,19.2325,19.5104,3636927.0],["2009-08-13",19.6372,19.6372,19.0573,19.3352,5230745.0],["2009-08-14",19.3593,19.4077,18.6164,18.8459,6240591.0],["2009-08-17",18.3989,18.5922,18.1513,18.5318,4391037.0],["2009-08-18",18.556,19.0694,18.5258,18.9124,4806194.0],["2009-08-19",18.562,19.3895,18.4593,19.3895,5318989.0],["2009-08-20",19.4258,19.9634,19.3231,19.8909,5844749.0],["2009-08-21",20.1144,20.2292,19.5768,19.8426,5414907.0],["2009-08-24",19.8486,20.0721,19.5224,19.5708,3872421.0],["2009-08-25",19.7701,20.0842,19.5768,19.9815,4426229.0],["2009-08-26",20.0419,20.6218,19.9332,20.5916,5724489.0],["2009-08-27",20.6278,21.0325,20.0781,21.0265,5921219.0],["2009-08-28",21.1956,21.6064,20.6822,20.7486,6489315.0],["2009-08-31",20.6399,20.7426,20.205,20.7063,3635472.0],["2009-09-01",20.5795,21.1412,20.0057,20.0419,5766428.0],["2009-09-02",19.9392,20.211,19.7399,19.7399,7592300.0],["2009-09-03",19.8486,20.0479,19.7036,19.9875,6363498.0],["2009-09-04",20.054,20.4949,19.8969,20.4949,4382967.0],["2009-09-08",20.7305,21.1654,20.4587,21.1352,4618858.0],["2009-09-09",21.1412,21.4372,20.8574,21.2681,5117364.0],["2009-09-10",21.2681,21.6788,21.0929,21.5943,3413075.0],["2009-09-11",21.6245,21.6245,21.0506,21.1896,4261648.0],["2009-09-14",21.0808,21.3466,20.8936,21.2741,4532863.0],["2009-09-15",21.5641,22.0775,21.3527,22.0111,5640346.0],["2009-09-16",22.15,22.3493,21.9507,22.2587,4107254.0],["2009-09-17",22.1137,22.3493,21.9869,22.1077,3641028.0],["2009-09-18",22.1983,22.295,21.8178,21.8782,5139590.0],["2009-09-21",21.8721,21.9446,21.4493,21.7694,4423054.0],["2009-09-22",21.86,21.9325,21.3949,21.8963,5741026.0],["2009-09-23",22.0473,22.7721,21.6486,22.2104,5916588.0],["2009-09-24",22.3795,22.3795,21.5641,21.8359,4391434.0],["2009-09-25",21.709,21.8419,21.2016,21.256,6126945.0],["2009-09-28",21.4312,22.3372,21.3829,22.3191,4434961.0],["2009-09-29",22.3252,22.4097,21.7876,21.848,4533524.0],["2009-09-30",21.9325,22.4218,21.6728,22.0654,6939400.0],["2009-10-01",21.9386,22.0835,21.256,21.3285,7818401.0],["2009-10-02",21.2137,21.6305,20.8513,21.3406,4318140.0],["2009-10-05",21.4372,22.0594,21.3225,22.0473,4130406.0],["2009-10-06",22.2285,22.2345,21.8117,22.1077,5006100.0],["2009-10-07",22.0896,22.2829,21.7996,21.8782,4193249.0],["2009-10-08",22.005,22.1017,21.6245,21.9929,5259057.0],["2009-10-09",22.0654,22.4883,21.8903,22.4883,4404135.0],["2009-10-12",22.5547,23.1466,22.5184,22.7601,4664369.0],["2009-10-13",22.7359,23.1044,22.6211,22.8386,4491453.0],["2009-10-14",23.2856,23.2856,22.4943,22.7842,6636830.0],["2009-10-15",22.2648,22.5547,21.6184,21.8782,9353345.0],["2009-10-16",21.7755,21.7755,21.3164,21.6547,5512147.0],["2009-10-19",21.7936,22.1983,21.6849,22.1862,3946641.0],["2009-10-20",22.1983,22.5003,21.9748,22.0956,3976012.0],["2009-10-21",21.9809,22.1017,21.6124,21.6607,5822523.0],["2009-10-22",21.6668,22.5245,21.552,22.4158,6119801.0],["2009-10-23",22.452,22.5003,21.2923,21.407,10238036.0],["2009-10-26",21.4855,22.0111,21.3345,21.3768,5282078.0],["2009-10-27",21.3285,21.6909,20.8151,20.8694,5214472.0],["2009-10-28",20.8271,21.1714,20.2594,20.2835,5992396.0],["2009-10-29",20.4587,21.1714,20.2412,21.1473,5519424.0],["2009-10-30",21.1171,21.2137,20.3077,20.3439,5402206.0],["2009-11-02",20.4285,20.9782,20.1687,20.6097,5259454.0],["2009-11-03",20.4466,20.809,20.0782,20.7426,5166447.0],["2009-11-04",20.8573,21.401,20.5493,21.0688,5402338.0],["2009-11-05",21.3829,21.9325,21.2681,21.9265,4895762.0],["2009-11-06",21.703,22.1923,21.6064,22.0111,3962120.0],["2009-11-09",22.2285,22.6151,22.156,22.597,4480736.0],["2009-11-10",22.5668,22.899,22.4037,22.7419,3867658.0],["2009-11-11",22.905,23.5453,22.8386,23.2735,5630820.0],["2009-11-12",23.2735,23.4607,23.0802,23.2131,3502510.0],["2009-11-13",23.1889,23.5151,23.0017,23.2554,3029405.0],["2009-11-16",23.4607,23.7869,23.3762,23.654,3381191.0],["2009-11-17",23.5936,23.648,23.2554,23.6118,2709504.0],["2009-11-18",22.9654,23.3097,22.9534,23.2252,6869678.0],["2009-11-19",22.9413,23.1466,22.2768,22.5124,7159282.0],["2009-11-20",22.3252,22.5728,22.1258,22.3795,4228837.0],["2009-11-23",22.6211,23.1104,22.6211,23.044,4232542.0],["2009-11-24",23.0983,23.1164,22.6272,22.8023,3936454.0],["2009-11-25",22.8386,23.2554,22.748,23.2312,2606442.0],["2009-11-27",22.8748,23.0198,22.4278,22.6513,1981325.0],["2009-11-30",22.6513,22.6936,22.0292,22.2527,5046187.0],["2009-12-01",22.3795,23.2977,22.3795,23.1829,6767674.0],["2009-12-02",23.2312,23.6903,23.1466,23.497,4417100.0],["2009-12-03",23.4487,23.7386,23.2856,23.3399,5374026.0],["2009-12-04",23.7084,24.1916,23.1225,23.8473,5106780.0],["2009-12-07",23.944,23.9802,23.5091,23.5936,3072800.0],["2009-12-08",23.4668,23.5393,23.1527,23.352,3406725.0],["2009-12-09",23.2856,23.9198,23.0077,23.8896,3417044.0],["2009-12-10",23.8956,24.095,23.6057,23.8171,3792909.0],["2009-12-11",23.8292,24.0406,23.4185,23.5574,2581041.0],["2009-12-14",23.7567,24.0467,23.6963,24.0285,2505762.0],["2009-12-15",24.0285,24.1373,23.7205,23.9198,2792192.0],["2009-12-16",24.0165,25.0856,24.0165,24.8621,5875708.0],["2009-12-17",24.7473,25.5386,24.6145,25.3574,6941649.0],["2009-12-18",25.4601,25.8467,25.0614,25.8467,8281319.0],["2009-12-21",25.9313,26.348,25.7259,26.1064,6446318.0],["2009-12-22",26.1789,26.6198,26.0219,26.2574,4827627.0],["2009-12-23",26.2333,26.6682,26.2333,26.6259,3894515.0],["2009-12-24",26.65,27.0246,26.6259,26.9641,1282516.0],["2009-12-28",27.0427,27.1574,26.3782,26.5594,3389394.0],["2009-12-29",26.5776,26.6561,26.2635,26.5715,2199752.0],["2009-12-30",26.5172,27.0004,26.3722,27.0004,2236532.0],["2009-12-31",27.0004,27.1514,26.6682,26.6682,2053561.0],["2010-01-04",26.8192,27.6648,26.8192,27.3387,4125379.0],["2010-01-05",27.393,28.6555,27.2118,28.0635,9325695.0],["2010-01-06",28.1118,28.3293,27.8158,28.0877,5286840.0],["2010-01-07",28.0273,28.0877,27.2299,27.538,4797860.0],["2010-01-08",27.4776,27.689,27.2722,27.6769,3336209.0],["2010-01-11",27.7313,28.0575,27.5078,27.7071,3688392.0],["2010-01-12",27.538,27.8038,26.6078,26.9944,5518762.0],["2010-01-13",27.0608,27.5017,26.6017,27.4595,3719218.0],["2010-01-14",27.4474,27.8823,27.4353,27.6467,2775257.0],["2010-01-15",27.6407,27.689,26.191,26.5655,6449493.0],["2010-01-19",26.6017,27.2058,26.6017,27.1574,3790527.0],["2010-01-20",26.9219,26.9702,26.1427,26.7346,4905552.0],["2010-01-21",28.0514,28.3897,26.9581,27.3568,12422573.0],["2010-01-22",27.1514,27.1514,24.5843,24.6084,14541490.0],["2010-01-25",25.0131,25.4601,24.8198,25.0614,7133616.0],["2010-01-26",25.0554,25.1883,24.542,24.6809,6051667.0],["2010-01-27",24.6447,24.85,24.1373,24.548,5001072.0],["2010-01-28",24.6628,24.6628,23.5815,23.8473,6026794.0],["2010-01-29",24.0406,24.101,22.7299,22.9473,8183152.0],["2010-02-01",23.1225,24.0285,23.0681,23.9802,6229081.0],["2010-02-02",24.0889,24.5299,23.7084,24.4453,4634072.0],["2010-02-03",24.3004,24.7171,24.1977,24.4574,3381985.0],["2010-02-04",24.0889,24.0889,23.2131,23.3883,4819954.0],["2010-02-05",23.3762,23.9259,23.05,23.8171,7366199.0],["2010-02-08",24.0346,24.3849,23.8473,23.95,4868772.0],["2010-02-09",24.4091,24.6809,24.0467,24.391,5938153.0],["2010-02-10",24.2279,24.542,23.8594,24.2037,3630312.0],["2010-02-11",24.2581,24.4816,23.9077,24.3366,4839799.0],["2010-02-12",24.1554,24.2702,23.4668,24.0708,6392736.0],["2010-02-16",24.3547,25.7319,24.2822,25.7198,9595454.0],["2010-02-17",25.895,25.9373,25.3212,25.7561,5439779.0],["2010-02-18",25.6353,26.2514,25.3393,26.2151,5228496.0],["2010-02-19",26.1789,26.4507,25.9433,26.0641,5080055.0],["2010-02-22",26.1366,26.2635,25.5386,25.593,5557658.0],["2010-02-23",25.6051,25.6051,24.4574,24.6688,6806703.0],["2010-02-24",24.8017,25.0433,23.4547,23.5513,14987209.0],["2010-02-25",23.2433,23.7144,22.5245,23.6178,14052641.0],["2010-02-26",23.654,23.654,23.1708,23.3339,6176822.0],["2010-03-01",23.4728,24.5541,23.4124,24.4514,9812030.0],["2010-03-02",24.6024,24.6507,23.8534,23.9258,7187065.0],["2010-03-03",23.8232,23.8292,22.9836,23.3399,11646369.0],["2010-03-04",23.3701,23.8473,23.044,23.8171,7356674.0],["2010-03-05",23.9077,23.9681,23.5272,23.7084,5953368.0],["2010-03-08",23.7205,24.0527,23.4124,23.9198,6665009.0],["2010-03-09",23.8654,24.0225,23.2131,23.4305,9133066.0],["2010-03-10",23.5332,23.648,22.9292,22.9956,9746409.0],["2010-03-11",22.5486,23.5211,21.8782,23.4728,19193952.0],["2010-03-12",23.4668,23.503,22.7903,23.1829,8806153.0],["2010-03-15",23.2191,23.3339,22.754,23.1044,5578033.0],["2010-03-16",23.0983,23.3581,22.8567,23.3037,5875046.0],["2010-03-17",23.5695,24.1312,23.4789,23.654,8600294.0],["2010-03-18",23.7748,23.8111,23.4487,23.5634,3621845.0],["2010-03-19",23.0379,23.654,22.8084,23.0379,7149095.0],["2010-03-22",23.0017,24.6628,22.9232,24.548,12539262.0],["2010-03-23",24.6447,25.4963,24.4936,25.3816,11364702.0],["2010-03-24",25.3755,25.6111,25.0735,25.1822,6352120.0],["2010-03-25",25.4541,25.6111,24.5601,24.5722,7590316.0],["2010-03-26",24.3366,24.4212,23.5695,23.8896,12288686.0],["2010-03-29",24.1795,24.4816,24.0225,24.1433,5802149.0],["2010-03-30",24.2702,24.2702,23.4426,23.7688,7855842.0],["2010-03-31",23.4728,23.9863,23.2554,23.5513,5853349.0],["2010-04-01",23.8232,24.0406,23.2856,23.5634,5264085.0],["2010-04-05",23.7628,24.6265,23.6782,24.542,6215719.0],["2010-04-06",24.3245,24.9044,24.2399,24.7957,5172401.0],["2010-04-07",24.7473,24.7473,24.1312,24.3306,6535223.0],["2010-04-08",24.2158,24.5601,23.9077,24.3668,4176182.0],["2010-04-09",24.5722,25.001,24.391,25.001,4810560.0],["2010-04-12",25.2124,25.5145,24.6144,24.8138,6407024.0],["2010-04-13",24.7594,25.1098,24.1916,24.252,9806208.0],["2010-04-14",24.4453,25.5145,24.4151,25.0373,12245027.0],["2010-04-15",24.8863,25.5628,24.8319,25.2306,5731104.0],["2010-04-16",24.9889,25.4239,24.1614,24.4272,8866614.0],["2010-04-19",24.252,24.3124,23.3399,23.9077,11611045.0],["2010-04-20",24.1191,24.5057,23.8654,24.2943,6122844.0],["2010-04-21",24.8198,24.8198,23.9802,24.3366,8100068.0],["2010-04-22",24.1373,24.693,23.5332,24.5722,11765307.0],["2010-04-23",25.5265,27.085,25.4178,27.0064,21374653.0],["2010-04-26",26.94,27.236,26.5776,26.644,7428116.0],["2010-04-27",26.487,26.5957,25.7198,25.8527,7116152.0],["2010-04-28",26.1668,26.2151,25.5084,25.8286,7003697.0],["2010-04-29",26.1125,26.197,25.599,25.9312,5141840.0],["2010-04-30",25.9856,25.9856,24.7655,24.8198,6287690.0],["2010-05-03",25.0614,25.4239,24.9285,25.2124,3875596.0],["2010-05-04",24.844,24.9044,24.1675,24.4816,6276312.0],["2010-05-05",24.1735,24.8863,23.9077,24.5601,5223998.0],["2010-05-06",24.3789,24.5239,21.3043,23.4064,9944330.0],["2010-05-07",23.2614,23.7507,22.1983,23.1587,10389651.0],["2010-05-10",24.4634,24.8863,23.8896,24.1312,7890240.0],["2010-05-11",23.7507,24.4816,23.648,23.95,4962308.0],["2010-05-12",24.1493,24.6205,24.1312,24.5178,3180757.0],["2010-05-13",24.3728,24.7473,23.8171,23.9681,3642351.0],["2010-05-14",23.7507,23.7507,22.7299,23.2916,6108820.0],["2010-05-17",23.5513,23.8594,22.9292,23.6057,5913545.0],["2010-05-18",23.8352,23.9319,22.0473,22.1862,12134556.0],["2010-05-19",22.0956,22.5426,21.5037,21.7815,9086099.0],["2010-05-20",21.2017,21.8419,20.8755,21.2802,8842138.0],["2010-05-21",20.9963,22.2104,20.8392,21.7513,8633898.0],["2010-05-24",21.7815,22.0715,21.4493,21.4735,5151365.0],["2010-05-25",20.8755,21.2923,20.35,21.2379,12046973.0],["2010-05-26",21.5278,21.8782,20.5493,20.7547,12938543.0],["2010-05-27",21.2923,22.005,21.2077,21.9325,7345428.0],["2010-05-28",21.9265,21.9446,20.7305,21.0265,8363080.0],["2010-06-01",20.6822,21.3466,20.2654,20.2714,8883813.0],["2010-06-02",20.4466,21.3164,20.4164,21.2862,9011350.0],["2010-06-03",21.4674,22.1258,21.3527,22.0775,9992222.0],["2010-06-04",21.5097,21.6607,20.658,20.7909,10493904.0],["2010-06-07",20.809,20.954,20.1023,20.2231,8208554.0],["2010-06-08",19.9332,20.3741,19.6251,20.2292,8590107.0],["2010-06-09",20.4647,21.0386,19.8909,20.06,8104169.0],["2010-06-10",20.6037,20.6882,20.1869,20.5976,6550570.0],["2010-06-11",20.2956,20.9963,20.199,20.7486,6385592.0],["2010-06-14",21.0386,21.2983,20.7365,20.7486,6488124.0],["2010-06-15",20.9721,21.4916,20.8936,21.4614,5846999.0],["2010-06-16",21.2137,21.4553,21.0929,21.2681,5599465.0],["2010-06-17",21.3164,21.3829,20.8392,21.2681,4791377.0],["2010-06-18",21.2983,21.3889,21.0325,21.1473,4640423.0],["2010-06-21",21.5037,21.5157,20.501,20.6399,5648284.0],["2010-06-22",20.5674,20.9238,20.0661,20.1023,6701657.0],["2010-06-23",20.1084,20.3862,19.9392,20.1869,5299409.0],["2010-06-24",20.0963,20.0963,18.8701,19.003,10342685.0],["2010-06-25",19.1298,19.5466,18.9184,19.1963,10077688.0],["2010-06-28",19.2265,19.311,18.9667,19.1479,8336091.0],["2010-06-29",18.7553,19.1419,18.3627,18.5258,10666952.0],["2010-06-30",18.405,18.707,18.1331,18.2177,8181961.0],["2010-07-01",18.1815,18.9546,17.8553,18.713,10574210.0],["2010-07-02",18.8942,18.9003,18.1573,18.2419,6028382.0],["2010-07-06",18.7493,18.8761,17.8191,18.0425,6425414.0],["2010-07-07",18.0607,18.8942,18.0063,18.8942,7008857.0],["2010-07-08",19.2083,19.3231,18.7795,19.0634,6455843.0],["2010-07-09",19.1238,19.6312,18.8218,19.0815,4730519.0],["2010-07-12",19.0573,19.4439,18.7372,18.9426,5957337.0],["2010-07-13",19.2687,19.456,18.858,19.3533,8016586.0],["2010-07-14",19.5587,20.2352,19.5285,19.7459,7925432.0],["2010-07-15",19.6916,19.8426,19.3714,19.7701,5926908.0],["2010-07-16",19.6251,19.6553,18.9365,18.9969,5502754.0],["2010-07-19",19.154,19.2929,18.8218,19.16,3460571.0],["2010-07-20",18.7372,19.2929,18.4352,19.2385,6280413.0],["2010-07-21",19.3412,19.4137,18.0909,18.2298,10876780.0],["2010-07-22",17.6741,18.4231,16.8647,17.0096,20911470.0],["2010-07-23",17.1486,17.1727,16.3814,16.9251,17393878.0],["2010-07-26",16.9734,17.4687,16.8526,17.4083,8988859.0],["2010-07-27",17.4868,17.6076,17.215,17.36,9838490.0],["2010-07-28",17.2694,17.3962,16.7318,16.7922,7586479.0],["2010-07-29",17.0519,17.0519,16.2063,16.2908,11228963.0],["2010-07-30",16.0311,16.2788,15.868,15.9405,10753212.0],["2010-08-02",16.1821,16.611,15.9767,16.3996,8325639.0],["2010-08-03",16.3996,16.3996,16.0432,16.164,5885233.0],["2010-08-04",16.158,16.4721,16.0069,16.3633,7094191.0],["2010-08-05",16.2606,16.5506,16.1882,16.2244,4493966.0],["2010-08-06",16.0371,16.2063,15.7049,15.8197,8231177.0],["2010-08-09",15.8318,15.9465,15.6506,15.7049,6718856.0],["2010-08-10",15.5056,15.5237,14.7204,14.7445,13406621.0],["2010-08-11",14.5633,15.27,14.2069,15.1613,21059646.0],["2010-08-12",14.9922,15.6747,14.5995,14.6418,12368462.0],["2010-08-13",14.6237,14.9197,14.5935,14.7747,5561363.0],["2010-08-16",14.6781,15.0828,14.5391,14.968,7135071.0],["2010-08-17",15.0828,15.1432,14.5754,14.5995,8469846.0],["2010-08-18",14.5935,14.8834,14.5754,14.6901,6544749.0],["2010-08-19",14.6781,14.7626,14.3761,14.515,8345616.0],["2010-08-20",14.5935,15.0344,14.5573,14.8955,10374172.0],["2010-08-23",14.9861,15.0042,14.6418,14.6781,7625375.0],["2010-08-24",14.4969,14.5754,14.2975,14.3398,7730421.0],["2010-08-25",14.2613,14.6539,13.9593,14.5452,5668129.0],["2010-08-26",14.5693,14.6297,14.2069,14.2673,5039969.0],["2010-08-27",14.3881,15.2942,13.9291,15.2398,12119474.0],["2010-08-30",15.2157,15.3485,14.9318,14.9438,11682752.0],["2010-08-31",14.823,14.8774,14.5271,14.5935,8791732.0],["2010-09-01",15.0767,15.9103,15.0767,15.4996,8976158.0],["2010-09-02",15.6143,15.7533,15.1794,15.7472,7078976.0],["2010-09-03",15.9949,16.2244,15.8076,16.0613,5313036.0],["2010-09-07",16.0492,16.1459,15.6808,15.717,5211297.0],["2010-09-08",15.4693,15.8922,15.1371,15.8076,10479615.0],["2010-09-09",15.9405,16.0069,15.6143,15.6747,4930160.0],["2010-09-10",15.6928,15.6928,15.2579,15.4935,4856998.0],["2010-09-13",15.6204,16.3452,15.5539,16.3331,7869204.0],["2010-09-14",16.2606,16.5325,15.9828,16.1217,7987613.0],["2010-09-15",16.1217,16.5747,15.9405,16.4781,8246524.0],["2010-09-16",16.2908,16.4721,16.0432,16.2606,5586103.0],["2010-09-17",16.3814,16.4237,15.8499,16.0251,7549964.0],["2010-09-20",16.0371,16.5868,15.9526,16.5385,6197726.0],["2010-09-21",16.3996,17.0338,15.9767,16.5929,17637310.0],["2010-09-22",16.5204,16.5627,15.9163,16.1157,8587461.0],["2010-09-23",15.9526,16.5506,15.8136,16.4116,7714942.0],["2010-09-24",16.6714,17.0398,16.5264,17.0338,7614923.0],["2010-09-27",17.0338,17.0338,16.5868,16.7318,5227967.0],["2010-09-28",16.7922,16.7922,16.2123,16.762,8900218.0],["2010-09-29",16.6714,17.4868,16.6714,17.3539,9374117.0],["2010-09-30",17.4989,17.4989,16.9311,17.1486,8335032.0],["2010-10-01",17.2271,17.2271,16.9311,17.064,5585309.0],["2010-10-04",16.9915,17.1244,16.6593,16.8949,5181662.0],["2010-10-05",17.1002,17.4264,16.8707,17.3841,6504662.0],["2010-10-06",17.2935,17.4627,16.7378,16.8526,9518853.0],["2010-10-07",16.919,17.215,16.5566,17.1244,8042649.0],["2010-10-08",17.4144,17.6982,17.2754,17.4566,9626148.0],["2010-10-11",17.5533,17.813,17.4204,17.6258,5129403.0],["2010-10-12",17.6137,17.9942,17.4325,17.7707,6032086.0],["2010-10-13",17.8493,18.115,17.6922,17.9217,5286179.0],["2010-10-14",17.9036,18.115,17.7647,17.813,6763044.0],["2010-10-15",19.2627,19.6372,18.7976,19.2627,18794803.0],["2010-10-18",19.4499,19.4862,18.5137,19.009,10200727.0],["2010-10-19",18.6164,18.8217,18.1392,18.2419,9079484.0],["2010-10-20",17.6318,18.7855,17.6318,18.4231,14546914.0],["2010-10-21",18.3385,18.4654,17.8553,18.4533,9097080.0],["2010-10-22",18.4895,18.5016,18.2419,18.3808,5090904.0],["2010-10-25",18.4352,18.8761,18.3144,18.3868,4686463.0],["2010-10-26",18.3023,18.8701,18.2056,18.6949,5058623.0],["2010-10-27",18.5681,19.1117,18.5499,19.0815,8405813.0],["2010-10-28",19.7278,19.7278,18.9063,19.0271,13731417.0],["2010-10-29",18.9728,19.462,18.7493,19.3352,8138435.0],["2010-11-01",19.4439,19.8124,19.3352,19.7036,7548244.0],["2010-11-02",19.8969,20.3198,19.752,19.9392,5956940.0],["2010-11-03",20.06,20.2956,19.6493,20.1023,5999408.0],["2010-11-04",20.3258,20.4828,20.1023,20.2835,4206479.0],["2010-11-05",20.4285,21.0144,20.3741,20.9963,7685572.0],["2010-11-08",20.8573,21.1231,20.803,21.0144,4693607.0],["2010-11-09",21.0325,21.1835,20.7486,20.8815,7225565.0],["2010-11-10",20.7788,20.8332,19.9453,20.2473,7913921.0],["2010-11-11",19.8728,20.0963,19.5103,19.9271,6286367.0],["2010-11-12",19.8003,19.9755,19.4077,19.6795,5036661.0],["2010-11-15",19.903,19.9271,19.2869,19.3291,4406384.0],["2010-11-16",19.2023,19.5949,19.0271,19.0936,5435678.0],["2010-11-17",19.0936,19.3291,18.8157,18.9546,3933147.0],["2010-11-18",19.3775,19.7157,19.2929,19.5164,6765954.0],["2010-11-19",19.7097,20.6822,19.7097,20.5251,8662872.0],["2010-11-22",20.4466,20.5191,20.054,20.362,4792435.0],["2010-11-23",20.0902,20.2775,19.8184,19.909,3602264.0],["2010-11-24",20.0963,20.4828,19.9996,20.4587,4395403.0],["2010-11-26",20.2956,20.6399,20.2231,20.3922,2283630.0],["2010-11-29",20.2533,20.4406,20.0661,20.3681,4743881.0],["2010-11-30",20.1325,20.507,20.0117,20.2352,7290259.0],["2010-12-01",20.5372,20.954,20.4768,20.6278,4338911.0],["2010-12-02",20.5614,21.0627,20.5614,20.9298,5608859.0],["2010-12-03",20.797,21.1352,20.7788,20.9419,3257358.0],["2010-12-06",20.9419,20.9842,20.7426,20.809,2377431.0],["2010-12-07",21.1412,21.4251,21.0929,21.1896,5738645.0],["2010-12-08",21.2017,21.2319,20.7607,21.1533,4325152.0],["2010-12-09",21.2741,21.2802,20.9842,21.1896,2587391.0],["2010-12-10",21.1835,21.6486,21.1413,21.552,3327345.0],["2010-12-13",21.6668,21.697,21.4372,21.4493,2653012.0],["2010-12-14",21.4312,21.4433,20.8211,20.9117,3450781.0],["2010-12-15",20.8151,20.8694,19.9332,20.06,7820782.0],["2010-12-16",20.0479,20.1627,19.7761,19.9573,3771212.0],["2010-12-17",19.8607,19.9755,19.5708,19.9151,5837208.0],["2010-12-20",19.909,20.0661,19.5707,19.9875,4509181.0],["2010-12-21",20.1265,20.3137,20.0842,20.2352,3201263.0],["2010-12-22",20.2775,20.5372,20.1506,20.4164,3607027.0],["2010-12-23",20.3439,20.5674,20.2714,20.4345,1785124.0],["2010-12-27",20.3318,20.5614,20.2412,20.4224,1600962.0],["2010-12-28",20.4224,20.5855,20.3258,20.4406,1511528.0],["2010-12-29",20.4526,20.5372,20.211,20.3258,1608503.0],["2010-12-30",20.3318,20.3741,20.1808,20.3258,1458740.0],["2010-12-31",20.3198,20.5191,20.0117,20.4768,2643354.0],["2011-01-03",20.5855,21.0204,20.5855,20.6218,4053540.0],["2011-01-04",20.7003,20.7547,19.2083,19.9271,16758441.0],["2011-01-05",19.8728,19.9271,19.4077,19.8063,7692319.0],["2011-01-06",19.7942,19.9392,19.5466,19.9392,4463405.0],["2011-01-07",19.9332,20.0902,19.6855,19.9513,5992793.0],["2011-01-10",19.7942,20.0842,19.6916,19.8365,5702792.0],["2011-01-11",19.9815,20.0721,19.6493,19.6674,4999485.0],["2011-01-12",19.752,20.0479,19.5406,19.903,4972363.0],["2011-01-13",19.9392,20.0842,19.6432,19.7822,4577448.0],["2011-01-14",19.8426,20.2292,19.6734,20.199,4241141.0],["2011-01-18",20.1808,20.6097,20.0721,20.501,6865312.0],["2011-01-19",20.356,20.6097,19.6191,19.9151,13160939.0],["2011-01-20",19.8124,19.8184,18.9546,19.1902,9911519.0],["2011-01-21",19.3352,19.3835,18.9365,19.0332,8091468.0],["2011-01-24",19.015,19.607,18.9969,19.601,6182114.0],["2011-01-25",19.5647,19.5647,19.1963,19.5104,5857847.0],["2011-01-26",20.0479,20.5855,19.4801,20.3741,9171565.0],["2011-01-27",20.4828,21.111,20.3802,20.9902,7830440.0],["2011-01-28",20.9721,21.2137,20.0238,20.501,8459659.0],["2011-01-31",20.5251,20.652,20.1325,20.5493,5692604.0],["2011-02-01",20.7184,21.0506,20.507,20.8271,5037852.0],["2011-02-02",20.7063,22.1017,20.658,21.9809,10707436.0],["2011-02-03",21.8842,22.0896,21.4916,21.7332,4383496.0],["2011-02-04",21.709,21.9688,21.5943,21.8721,3265429.0],["2011-02-07",21.8903,22.2225,21.8721,21.9507,3950875.0],["2011-02-08",21.9748,22.0413,21.5882,21.9627,3420617.0],["2011-02-09",21.9023,22.0292,21.3587,21.5882,4280963.0],["2011-02-10",21.5037,21.558,20.9721,21.2379,6980545.0],["2011-02-11",21.1775,21.25,20.5251,20.7909,8020291.0],["2011-02-14",20.7607,21.262,20.7547,20.9359,4842312.0],["2011-02-15",20.8755,20.9721,20.362,20.6339,4590281.0],["2011-02-16",20.7486,20.7788,20.3077,20.3802,4624017.0],["2011-02-17",20.362,20.4224,20.2533,20.3258,4003663.0],["2011-02-18",20.2775,20.2835,19.6795,20.0781,6329100.0],["2011-02-22",19.8667,19.9332,19.2989,19.3895,9076574.0],["2011-02-23",19.3835,19.3835,18.417,18.5741,10941607.0],["2011-02-24",18.6164,18.7915,18.3506,18.5379,7251098.0],["2011-02-25",18.7311,19.0271,18.6164,18.8399,5660323.0],["2011-02-28",17.813,18.8157,17.6016,18.4714,8308837.0],["2011-03-01",18.5077,18.5681,17.7586,17.7828,8525412.0],["2011-03-02",17.7828,18.26,17.7707,17.9701,5885233.0],["2011-03-03",18.1331,18.707,18.1331,18.3385,5882720.0],["2011-03-04",18.2721,18.3506,17.9761,18.1271,5131785.0],["2011-03-07",20.4466,21.6124,19.9694,20.948,34849011.0],["2011-03-08",21.0688,22.005,20.9661,21.9205,14891820.0],["2011-03-09",21.7815,21.9929,21.1594,21.4433,8801522.0],["2011-03-10",21.111,21.1352,20.6459,20.7305,6304227.0],["2011-03-11",20.3137,20.9117,20.3137,20.7788,4296575.0],["2011-03-14",20.6097,20.8574,19.9755,20.4043,6157507.0],["2011-03-15",19.7338,20.4889,19.4741,20.35,5277050.0],["2011-03-16",20.2594,20.8996,19.752,19.8486,6158565.0],["2011-03-17",20.2231,20.96,19.8546,20.3197,5626587.0],["2011-03-18",20.6157,20.7667,20.1808,20.4708,6504000.0],["2011-03-21",20.7365,21.0808,20.5976,20.7667,4719935.0],["2011-03-22",20.8151,20.9117,20.5251,20.6641,2453636.0],["2011-03-23",20.6218,20.9178,20.4828,20.7788,3593533.0],["2011-03-24",20.8996,21.8903,20.7969,21.7996,7186404.0],["2011-03-25",21.7453,22.7178,21.5037,22.5849,10993204.0],["2011-03-28",23.0258,23.056,22.3735,22.3856,6124696.0],["2011-03-29",22.3433,22.3976,21.9748,22.3795,4719670.0],["2011-03-30",22.5728,22.9292,22.4037,22.7782,4634337.0],["2011-03-31",22.6513,22.8325,22.5064,22.5245,4581152.0],["2011-04-01",22.6453,23.4487,22.2406,23.0621,5821729.0],["2011-04-04",23.0802,23.1889,22.4339,22.5305,4100242.0],["2011-04-05",22.4399,22.6574,22.2587,22.3674,4611052.0],["2011-04-06",22.5305,22.8325,22.4339,22.754,4439723.0],["2011-04-07",22.6574,22.9533,22.5064,22.8325,3785235.0],["2011-04-08",23.6299,24.3728,23.3641,23.4366,8658374.0],["2011-04-11",23.4064,23.6601,23.0258,23.4003,4156734.0],["2011-04-12",23.2735,23.4245,22.9533,23.0319,4536302.0],["2011-04-13",23.1285,23.3581,22.6936,22.7419,5571947.0],["2011-04-14",22.5789,23.5453,22.4097,23.1829,6630479.0],["2011-04-15",23.1527,23.4064,22.8144,23.4003,4345129.0],["2011-04-18",23.2252,23.5574,22.6876,23.3581,5992661.0],["2011-04-19",23.4728,23.9681,22.7299,23.8655,9745086.0],["2011-04-20",24.2762,24.7534,24.1856,24.554,7828588.0],["2011-04-21",24.1675,25.291,24.095,24.9104,10171621.0],["2011-04-25",24.8923,24.8923,24.3124,24.4393,4793758.0],["2011-04-26",24.4755,24.9165,24.0527,24.6567,5820671.0],["2011-04-27",24.403,24.4272,23.6359,24.0769,4533127.0],["2011-04-28",23.9742,24.397,23.7446,24.3064,4871021.0],["2011-04-29",24.1856,24.3064,23.5151,24.0406,4865068.0],["2011-05-02",24.2158,24.2822,23.7688,23.8352,3303002.0],["2011-05-03",23.7205,23.8594,23.2554,23.2916,3893192.0],["2011-05-04",23.3399,23.3943,22.5909,22.9534,5932332.0],["2011-05-05",22.8023,23.0862,22.6211,22.754,3618802.0],["2011-05-06",22.9594,23.4487,22.9534,23.0017,4000620.0],["2011-05-09",22.9836,23.2191,22.8325,22.9896,3752160.0],["2011-05-10",23.1527,23.5393,23.1104,23.497,4242596.0],["2011-05-11",23.4124,23.6661,23.05,23.2191,2670343.0],["2011-05-12",23.3822,23.4728,23.1044,23.2252,3108918.0],["2011-05-13",23.1587,23.1587,22.6272,22.6453,3672383.0],["2011-05-16",22.4943,22.6997,21.9507,21.9748,5116570.0],["2011-05-17",21.8298,21.9809,21.4614,21.9325,4707234.0],["2011-05-18",21.8963,22.4339,21.7574,22.2406,3396935.0],["2011-05-19",22.2889,22.3554,21.5399,21.9567,3739724.0],["2011-05-20",21.9144,22.2043,21.8117,21.8298,2438686.0],["2011-05-23",21.5943,21.7634,21.3949,21.6547,3437419.0],["2011-05-24",21.703,22.1198,21.558,21.7211,2768907.0],["2011-05-25",21.5943,21.9205,21.4493,21.6245,3759040.0],["2011-05-26",21.6547,21.7453,21.401,21.5399,4022714.0],["2011-05-27",21.6668,21.7815,21.4674,21.5762,2813492.0],["2011-05-31",21.6124,22.1379,21.6063,22.1379,3594194.0],["2011-06-01",22.0171,22.2225,21.1956,21.2983,4843238.0],["2011-06-02",21.3647,21.3889,20.9842,21.1594,3485444.0],["2011-06-03",20.803,21.3768,20.803,21.1171,4325813.0],["2011-06-06",20.9721,21.0869,20.6822,20.7305,4510901.0],["2011-06-07",20.8815,20.9298,20.6218,20.652,3002284.0],["2011-06-08",20.5251,20.6037,20.2352,20.356,4378733.0],["2011-06-09",20.362,20.5493,20.1265,20.35,3375370.0],["2011-06-10",20.2352,20.7184,20.205,20.5131,5599068.0],["2011-06-13",20.5372,20.7063,20.2594,20.2896,3039328.0],["2011-06-14",20.658,21.4856,20.6459,21.3587,6162402.0],["2011-06-15",21.0446,21.5943,20.6097,20.6339,5382758.0],["2011-06-16",20.6822,21.0144,20.5372,20.6882,4645979.0],["2011-06-17",20.8815,20.8875,20.0661,20.2171,4066770.0],["2011-06-20",20.2171,20.4889,20.1083,20.2352,3088411.0],["2011-06-21",20.5674,21.256,20.4587,21.0265,2905440.0],["2011-06-22",20.8815,21.3164,20.8392,20.8815,3411752.0],["2011-06-23",20.6339,22.4037,20.6339,22.3554,9037148.0],["2011-06-24",22.3554,22.3554,21.1714,21.25,8985551.0],["2011-06-27",21.2621,21.3225,20.9298,21.0808,4671645.0],["2011-06-28",21.2258,21.5218,21.1775,21.4976,3502643.0],["2011-06-29",21.5701,21.7332,21.3949,21.703,3574614.0],["2011-06-30",21.7755,22.3191,21.7755,21.9748,4169699.0],["2011-07-01",21.8842,22.1983,21.7876,22.1319,2828309.0],["2011-07-05",22.0473,22.2647,21.9446,22.2164,3057188.0],["2011-07-06",22.2285,22.7903,22.1923,22.5849,4634072.0],["2011-07-07",23.2554,23.5695,22.9111,23.2614,5158642.0],["2011-07-08",23.1527,23.3701,23.0138,23.2675,4565276.0],["2011-07-11",22.9111,23.0138,22.3795,22.4762,4360343.0],["2011-07-12",22.5607,22.6574,22.2466,22.3614,2936002.0],["2011-07-13",22.5426,22.8688,22.458,22.5184,2211924.0],["2011-07-14",22.6151,22.8265,22.2225,22.3856,3102170.0],["2011-07-15",22.5426,22.6634,22.3856,22.5124,3232486.0],["2011-07-18",22.4943,22.5849,22.005,22.1923,2665713.0],["2011-07-19",22.3795,22.9473,22.3735,22.7903,3359097.0],["2011-07-20",22.9413,23.1829,22.597,23.0017,4957413.0],["2011-07-21",21.7453,21.7634,20.96,21.2198,14642303.0],["2011-07-22",21.4493,23.1164,21.3829,22.9775,13546065.0],["2011-07-25",22.8929,22.8929,22.2406,22.2889,5852952.0],["2011-07-26",22.3554,22.4701,21.9507,22.0171,6320765.0],["2011-07-27",21.8902,21.9507,21.3164,21.4493,5003321.0],["2011-07-28",21.5339,21.7694,21.2802,21.3466,3243467.0],["2011-07-29",21.1473,21.3949,20.7547,20.8151,6021767.0],["2011-08-01",21.1412,21.3647,20.6339,20.8694,4420011.0],["2011-08-02",20.6218,20.7909,19.8003,19.8003,6599653.0],["2011-08-03",19.8124,20.0419,19.2265,20.0238,7504850.0],["2011-08-04",19.7218,19.7218,18.6889,18.7251,5818422.0],["2011-08-05",19.0875,19.1479,17.9278,18.4472,9078558.0],["2011-08-08",17.6318,18.0848,16.9432,17.5835,13287947.0],["2011-08-09",17.7103,18.3748,17.3177,18.3144,11976325.0],["2011-08-10",17.8432,18.1936,17.4023,17.5835,9935730.0],["2011-08-11",17.7345,18.707,17.7284,18.3989,7314735.0],["2011-08-12",18.5741,18.9184,18.4352,18.5439,5695647.0],["2011-08-15",18.6768,19.009,18.6103,19.009,4097596.0],["2011-08-16",18.852,19.0634,18.5499,18.7613,5044864.0],["2011-08-17",18.9365,18.9426,17.8553,18.1211,5457904.0],["2011-08-18",17.2029,17.3539,16.158,16.8103,7469129.0],["2011-08-19",16.5506,16.7922,15.8499,15.9526,8515754.0],["2011-08-22",16.3512,16.5022,15.9465,16.013,6213602.0],["2011-08-23",16.0915,16.6653,16.0069,16.6533,5491112.0],["2011-08-24",16.611,16.8828,16.3331,16.8586,4263103.0],["2011-08-25",16.8828,17.1063,16.5989,16.6774,5280358.0],["2011-08-26",16.5747,17.1425,16.3573,17.0882,3620919.0],["2011-08-29",17.3298,17.5835,17.2029,17.5835,2438157.0],["2011-08-30",17.4627,18.0184,17.2875,17.8976,4703662.0],["2011-08-31",17.9701,18.1392,17.5956,17.813,5084421.0],["2011-09-01",17.7828,18.0727,17.3117,17.3358,4135566.0],["2011-09-02",16.9613,17.0821,16.4298,16.5747,3976938.0],["2011-09-06",16.0069,16.5989,15.8741,16.5747,4866523.0],["2011-09-07",16.7861,17.3177,16.7439,17.209,5804133.0],["2011-09-08",17.1667,17.4929,16.8888,17.1002,4750099.0],["2011-09-09",16.9251,17.5835,16.7197,17.1909,8661152.0],["2011-09-12",16.9251,17.6499,16.9009,17.4325,5027797.0],["2011-09-13",17.4506,17.7949,17.2996,17.5956,4032239.0],["2011-09-14",17.7284,18.1211,17.4566,17.8794,6182644.0],["2011-09-15",18.0969,18.2479,17.8674,18.1573,3322185.0],["2011-09-16",18.2419,18.3868,17.9036,18.1634,3572100.0],["2011-09-19",17.8855,17.8855,17.3721,17.6801,4237040.0],["2011-09-20",17.7768,17.8311,17.0882,17.1063,4008425.0],["2011-09-21",17.2513,17.4204,16.6955,16.7016,5768280.0],["2011-09-22",16.1157,16.2184,15.3485,15.6808,7171851.0],["2011-09-23",15.5418,16.0673,15.4331,15.9707,4215475.0],["2011-09-26",16.0553,16.8164,15.9224,16.7862,5990147.0],["2011-09-27",17.1063,17.4929,16.8647,16.9674,4131332.0],["2011-09-28",17.064,17.1063,16.2848,16.315,5988030.0],["2011-09-29",16.6653,16.6895,15.7834,16.1519,5295043.0],["2011-09-30",15.8197,15.9888,15.4875,15.5358,4689638.0],["2011-10-03",15.4392,15.5116,14.8472,14.8593,6818874.0],["2011-10-04",14.6056,15.3425,14.4969,15.3304,5159700.0],["2011-10-05",15.3787,16.4177,15.3365,16.2788,6358735.0],["2011-10-06",16.2486,16.8707,16.2184,16.5989,5309596.0],["2011-10-07",16.7076,16.7499,16.0976,16.2727,6308196.0],["2011-10-10",16.611,17.0036,16.611,16.8707,6206987.0],["2011-10-11",16.762,17.807,16.7318,17.4446,9635541.0],["2011-10-12",17.6016,17.6741,16.5264,16.6412,10846219.0],["2011-10-13",16.3573,17.4687,16.3512,17.3117,6735658.0],["2011-10-14",17.662,17.668,16.8465,17.1184,5330632.0],["2011-10-17",16.158,16.3573,15.7653,15.8559,8727831.0],["2011-10-18",15.7955,16.5023,14.974,16.2727,12101216.0],["2011-10-19",16.0794,16.17,14.4546,14.7626,18955150.0],["2011-10-20",13.6754,15.9284,13.6754,15.6808,19429843.0],["2011-10-21",15.2881,16.158,15.2217,15.6868,12102407.0],["2011-10-24",15.711,16.5264,15.6989,16.46,8636941.0],["2011-10-25",16.2486,16.4056,15.868,15.9224,4990356.0],["2011-10-26",16.2727,17.1002,16.0371,16.8586,9789803.0],["2011-10-27",17.3721,17.4929,16.17,16.5627,12355100.0],["2011-10-28",16.5627,16.7197,16.2848,16.4902,7654084.0],["2011-10-31",16.2727,16.7197,16.0915,16.0915,5856392.0],["2011-11-01",15.5177,16.2244,15.4512,16.0069,8806285.0],["2011-11-02",16.309,16.6714,15.9586,16.4962,8888443.0],["2011-11-03",16.6351,17.2694,16.5385,17.1788,7523107.0],["2011-11-04",16.9372,17.1486,16.7197,16.8828,6702583.0],["2011-11-07",16.8284,16.9553,16.4721,16.7197,7611219.0],["2011-11-08",16.8466,16.9613,16.466,16.7862,7737566.0],["2011-11-09",16.3754,16.4962,15.6506,15.711,6130253.0],["2011-11-10",15.9284,15.9586,15.113,15.5781,7208233.0],["2011-11-11",15.7593,16.1942,15.6928,16.0794,3616421.0],["2011-11-14",15.9767,16.1519,15.7834,15.9103,2416460.0],["2011-11-15",15.421,15.56,15.113,15.1311,9748261.0],["2011-11-16",15.56,16.6472,15.3727,16.2002,13946801.0],["2011-11-17",16.17,16.1882,15.0949,15.2579,9257428.0],["2011-11-18",15.4391,16.0975,15.4391,15.7291,7456957.0],["2011-11-21",15.6928,16.0251,15.1975,15.7714,6863856.0],["2011-11-22",15.6687,15.7351,15.3606,15.572,4822600.0],["2011-11-23",15.5841,15.9949,15.3606,15.4573,5375217.0],["2011-11-25",15.3667,15.5479,15.0767,15.1009,2111376.0],["2011-11-28",15.566,16.2365,15.566,16.0432,5014302.0],["2011-11-29",16.4116,16.907,16.2486,16.617,8061039.0],["2011-11-30",17.1848,17.6499,17.1425,17.5593,9519117.0],["2011-12-01",17.4445,17.7345,17.215,17.668,6115832.0],["2011-12-02",19.6312,20.1748,18.7795,18.9909,17653318.0],["2011-12-05",19.3775,19.6916,19.1963,19.3352,10944121.0],["2011-12-06",19.3835,19.4741,18.9184,19.1358,5891319.0],["2011-12-07",19.0211,19.3533,18.6828,19.2204,5603831.0],["2011-12-08",19.0211,19.4318,18.8217,19.0452,6460341.0],["2011-12-09",19.0694,19.8003,18.9969,19.5587,4210844.0],["2011-12-12",19.4379,19.5345,18.8701,19.2929,5053463.0],["2011-12-13",19.3775,19.4499,18.6405,18.7613,4427684.0],["2011-12-14",18.7734,18.7734,18.1392,18.4291,4418952.0],["2011-12-15",18.6949,18.8097,18.417,18.5258,3206687.0],["2011-12-16",18.6889,19.1298,18.6103,18.6949,5224130.0],["2011-12-19",18.8097,18.9365,18.3989,18.5077,2949496.0],["2011-12-20",18.7734,19.4499,18.7251,19.2627,3996651.0],["2011-12-21",19.1479,19.1479,18.5016,18.9667,3321656.0],["2011-12-22",19.009,19.3895,19.003,19.154,2932430.0],["2011-12-23",19.2627,19.4137,18.9486,19.4137,2103041.0],["2011-12-27",19.2929,19.3654,18.8097,18.864,3310940.0],["2011-12-28",18.9305,19.1358,18.3687,18.5801,3233677.0],["2011-12-29",18.6224,18.8217,18.4412,18.7855,1915704.0],["2011-12-30",18.7795,18.9244,18.6889,18.6949,2090869.0],["2012-01-03",18.9546,19.1238,18.6889,18.713,3653332.0],["2012-01-04",18.6405,18.9426,18.417,18.9063,5781113.0],["2012-01-05",19.5949,20.2231,19.4922,19.7882,9372264.0],["2012-01-06",19.8486,20.5553,19.6795,20.2292,5972816.0],["2012-01-09",20.1567,20.5553,19.9694,20.3862,5857979.0],["2012-01-10",20.6459,20.9238,20.2352,20.2533,6697688.0],["2012-01-11",20.1687,20.2171,19.8003,20.1506,4561969.0],["2012-01-12",20.1567,20.4889,20.1144,20.4526,4710145.0],["2012-01-13",20.2291,20.4526,19.903,20.1446,3181947.0],["2012-01-17",20.3439,20.513,19.8607,19.9875,4656299.0],["2012-01-18",20.0057,20.4285,19.9271,20.3318,3951272.0],["2012-01-19",20.3681,20.7486,20.3198,20.507,5613886.0],["2012-01-20",20.4949,20.9419,20.4949,20.9298,6188333.0],["2012-01-23",20.96,21.1352,20.4587,20.9661,6756296.0],["2012-01-24",21.7634,22.8627,21.697,22.2768,17369799.0],["2012-01-25",22.2225,22.6272,21.8057,22.5909,6932520.0],["2012-01-26",22.6453,22.7057,22.1681,22.3554,4248550.0],["2012-01-27",22.3856,22.4822,22.0473,22.3795,3677279.0],["2012-01-30",22.1923,22.3131,21.8902,22.2708,2815476.0],["2012-01-31",22.4339,22.4641,21.7694,21.9567,4620578.0],["2012-02-01",22.8507,23.2554,22.8023,22.9715,9685154.0],["2012-02-02",23.0017,23.0017,22.603,22.6936,4493437.0],["2012-02-03",22.905,23.3943,22.8446,23.3037,3081929.0],["2012-02-06",23.2312,23.4003,22.8869,23.3883,3161573.0],["2012-02-07",23.195,23.6963,23.1527,23.4849,3973498.0],["2012-02-08",23.793,24.5118,23.7326,24.0225,6231859.0],["2012-02-09",24.0225,24.0769,23.3641,23.6722,3970058.0],["2012-02-10",23.2856,23.4426,23.0681,23.2976,3737607.0],["2012-02-13",23.4789,23.6057,22.8446,23.056,3961194.0],["2012-02-14",22.9594,23.7809,22.9352,23.642,4049703.0],["2012-02-15",23.7144,23.8594,23.0923,23.1346,3473140.0],["2012-02-16",23.201,24.5842,23.1466,24.5178,6050344.0],["2012-02-17",24.554,24.5843,24.0225,24.4332,3666827.0],["2012-02-21",24.4332,24.6024,24.1312,24.3064,2406405.0],["2012-02-22",24.1856,24.3306,23.8957,23.8957,2650763.0],["2012-02-23",23.8292,24.0889,23.4789,23.9802,2841804.0],["2012-02-24",24.0104,24.2883,23.9198,24.0285,1823226.0],["2012-02-27",23.799,24.0285,23.0802,23.4305,5651856.0],["2012-02-28",23.5513,23.9681,23.207,23.7869,6853537.0],["2012-02-29",24.1977,24.7171,23.5332,23.7084,8377236.0],["2012-03-01",23.793,24.2158,23.6359,24.0769,5312374.0],["2012-03-02",24.1614,24.6386,23.2312,23.5151,8317833.0],["2012-03-05",23.4124,23.5936,22.9231,23.2372,5922542.0],["2012-03-06",22.7963,22.9111,22.3252,22.4822,4054995.0],["2012-03-07",22.5849,22.9352,22.5789,22.8748,3358965.0],["2012-03-08",23.0742,23.5815,23.0319,23.5453,3827704.0],["2012-03-09",23.5997,24.4695,23.346,24.3547,8997458.0],["2012-03-12",24.252,24.3547,23.8534,23.9379,5327192.0],["2012-03-13",24.1916,24.3608,23.9198,24.252,4208595.0],["2012-03-14",24.3004,24.4634,23.654,23.9379,4821541.0],["2012-03-15",23.9681,24.1614,23.4487,23.4789,8129438.0],["2012-03-16",23.4607,23.5513,22.9836,23.1104,6985308.0],["2012-03-19",23.201,23.346,22.9896,23.0681,3561251.0],["2012-03-20",22.8507,23.7084,22.8023,23.6057,5706628.0],["2012-03-21",23.5876,23.9681,23.5634,23.8292,4464596.0],["2012-03-22",24.3789,25.6111,24.1493,25.4057,14406015.0],["2012-03-23",25.3937,25.8346,25.146,25.6353,7980468.0],["2012-03-26",25.8286,25.8588,25.3876,25.7319,5898199.0],["2012-03-27",25.8225,26.0339,25.5749,25.6474,4205023.0],["2012-03-28",25.6171,25.8527,25.14,25.4722,4583004.0],["2012-03-29",25.6171,25.6836,24.9708,25.3755,4233071.0],["2012-03-30",25.4239,25.5869,24.8198,25.001,5361325.0],["2012-04-02",24.9829,25.3876,24.5842,25.3151,5142633.0],["2012-04-03",25.3091,25.4722,24.85,25.146,3994005.0],["2012-04-04",24.8561,24.9829,24.5963,24.9346,3620522.0],["2012-04-05",24.6265,24.6265,23.7567,24.0044,8628606.0],["2012-04-09",23.7688,24.3547,23.5634,23.9742,4851970.0],["2012-04-10",23.8836,24.0587,23.0621,23.1164,5152424.0],["2012-04-11",23.346,23.4426,22.9352,23.0862,3394818.0],["2012-04-12",23.1044,23.7446,23.0862,23.6722,3662329.0],["2012-04-13",23.6601,24.0346,23.5514,23.5695,3627137.0],["2012-04-16",23.8171,24.3306,23.642,23.9017,5736793.0],["2012-04-17",24.1131,24.4695,23.8655,23.8655,6848245.0],["2012-04-18",24.3306,25.4118,24.1433,25.1037,10033764.0],["2012-04-19",25.0192,25.7923,24.8259,25.3997,9030401.0],["2012-04-20",25.4057,25.4057,24.9044,25.0312,7130970.0],["2012-04-23",24.7353,25.1883,24.6628,25.0192,3481210.0],["2012-04-24",24.9346,25.1581,24.6144,25.0312,4370531.0],["2012-04-25",25.2004,26.3964,25.1279,26.0581,7700654.0],["2012-04-26",26.3782,26.8433,26.1608,26.638,7407874.0],["2012-04-27",23.4366,23.8352,22.5909,22.9111,26929930.0],["2012-04-30",23.1164,23.7024,23.0862,23.4426,10939226.0],["2012-05-01",23.3641,24.3728,23.352,24.1856,8724524.0],["2012-05-02",24.0406,24.6084,23.9379,24.4816,7595078.0],["2012-05-03",24.4997,24.5903,23.3399,23.7024,8388085.0],["2012-05-04",23.497,23.6903,23.1466,23.4849,7529987.0],["2012-05-07",22.9956,23.8171,22.9171,23.648,8847827.0],["2012-05-08",23.497,23.7024,23.1225,23.642,8199557.0],["2012-05-09",23.346,24.3366,23.0802,24.1312,7923050.0],["2012-05-10",24.2822,24.8198,24.1131,24.6084,8864497.0],["2012-05-11",24.3789,24.5722,24.1252,24.3426,5187218.0],["2012-05-14",24.1373,24.3668,23.7326,24.1191,4164275.0],["2012-05-15",24.0406,24.4876,23.9681,24.1373,4724830.0],["2012-05-16",24.2883,24.3306,23.2493,23.3339,4943654.0],["2012-05-17",23.3822,23.5151,22.3131,22.3916,5682417.0],["2012-05-18",22.446,22.5003,20.8694,20.9359,10562171.0],["2012-05-21",21.1835,21.8238,20.8392,21.7211,6748358.0],["2012-05-22",21.1896,21.1896,20.1688,20.8453,10811688.0],["2012-05-23",20.507,20.7788,20.1869,20.5976,8373135.0],["2012-05-24",20.652,20.7063,20.2473,20.4345,7789956.0],["2012-05-25",20.356,20.7969,20.3379,20.6641,5326266.0],["2012-05-29",20.054,20.4285,19.9332,20.0359,9903449.0],["2012-05-30",19.9875,19.9996,19.3654,19.4681,9670336.0],["2012-05-31",18.9969,19.3171,18.7312,18.9607,11594243.0],["2012-06-01",18.4171,19.0211,18.0909,18.1875,6687633.0],["2012-06-04",18.2238,18.4472,17.6982,18.0607,5334071.0],["2012-06-05",17.9701,18.2842,17.9338,18.0788,4983476.0],["2012-06-06",18.266,18.7613,18.2419,18.6889,4237304.0],["2012-06-07",18.7976,18.9063,18.4835,18.6164,8818589.0],["2012-06-08",18.5258,18.9607,18.5258,18.864,3596576.0],["2012-06-11",19.16,19.166,18.4895,18.5197,6297348.0],["2012-06-12",18.4231,18.4956,17.9217,18.4472,5789713.0],["2012-06-13",18.405,18.8399,18.2358,18.3264,4377675.0],["2012-06-14",18.266,18.417,18.0667,18.2419,3096085.0],["2012-06-15",18.3083,18.562,18.2177,18.5379,3931559.0],["2012-06-18",18.4352,18.6345,18.2056,18.4533,2994081.0],["2012-06-19",18.5983,18.7311,18.2177,18.6405,4239554.0],["2012-06-20",18.6345,18.852,18.4593,18.6587,3070154.0],["2012-06-21",18.4231,18.5801,17.6982,17.7405,6562477.0],["2012-06-22",17.7466,18.0727,17.7284,17.9399,7581848.0],["2012-06-25",17.6741,17.958,17.2815,17.4748,3895309.0],["2012-06-26",17.5774,17.9217,17.517,17.5956,4444222.0],["2012-06-27",17.6741,18.0425,17.4989,18.0003,3973895.0],["2012-06-28",17.2996,17.6439,17.1002,17.3962,10733102.0],["2012-06-29",17.813,18.4956,17.662,18.411,9730533.0],["2012-07-02",18.4774,18.4774,17.8674,18.0244,4287314.0],["2012-07-03",18.0607,18.7432,18.0003,18.713,3086427.0],["2012-07-05",18.6647,18.7613,18.4291,18.5318,4852235.0],["2012-07-06",18.2056,18.7915,18.1513,18.7372,7599047.0],["2012-07-09",18.6405,19.1419,18.5741,19.0452,6563403.0],["2012-07-10",19.1842,19.7701,19.1238,19.3352,9106209.0],["2012-07-11",19.305,19.4983,18.9063,19.0271,5063518.0],["2012-07-12",18.9003,19.0996,18.5439,18.9365,3389658.0],["2012-07-13",19.0271,19.166,18.8459,19.0754,3434508.0],["2012-07-16",18.9546,19.2325,18.8519,19.0996,2632638.0],["2012-07-17",19.2627,19.4137,19.0271,19.311,5477749.0],["2012-07-18",19.3473,20.4466,19.2869,20.1748,8659961.0],["2012-07-19",20.356,20.3681,19.6312,19.758,6019385.0],["2012-07-20",19.6553,19.8607,19.3412,19.3714,4913093.0],["2012-07-23",19.015,19.607,18.8217,19.4983,4769150.0],["2012-07-24",19.4741,19.4862,18.9728,19.1902,5780187.0],["2012-07-25",19.166,19.7882,18.9788,19.613,9327679.0],["2012-07-26",23.0077,24.693,22.9534,23.7205,27534673.0],["2012-07-27",23.6963,24.2037,23.3762,24.1131,9340512.0],["2012-07-30",24.2279,24.6144,23.8594,24.2641,7777785.0],["2012-07-31",23.7748,24.4272,23.6057,24.0225,7154387.0],["2012-08-01",24.3004,24.3487,23.654,23.8111,4765578.0],["2012-08-02",23.6722,24.4453,23.5091,24.101,5058094.0],["2012-08-03",24.5782,24.8742,24.3124,24.7655,5021314.0],["2012-08-06",24.8198,25.0614,24.5601,24.9165,3486899.0],["2012-08-07",25.1702,25.3695,25.0433,25.2185,4701281.0],["2012-08-08",25.146,25.6655,24.9527,25.2849,5679771.0],["2012-08-09",25.4782,26.046,25.3816,25.9917,5292662.0],["2012-08-10",25.9131,26.6742,25.7319,26.5715,6573193.0],["2012-08-13",26.5715,26.8615,26.3903,26.7709,5498256.0],["2012-08-14",26.8192,27.0306,26.4568,26.5776,5463461.0],["2012-08-15",26.6017,26.7648,26.3359,26.6802,4626928.0],["2012-08-16",26.7346,27.4655,26.6863,27.4293,5352329.0],["2012-08-17",27.236,27.7494,27.2239,27.4715,4509049.0],["2012-08-20",27.4474,27.4897,27.0427,27.3749,3380662.0],["2012-08-21",27.4172,27.4172,26.6984,26.9762,4209786.0],["2012-08-22",26.7467,27.0185,26.3722,26.8796,4261912.0],["2012-08-23",26.7286,26.7286,25.8829,26.2635,6987557.0],["2012-08-24",26.2453,26.4205,25.9494,26.3541,4399372.0],["2012-08-27",26.5232,26.7829,26.0581,26.4507,2826590.0],["2012-08-28",26.2393,26.4326,25.895,26.2755,3825984.0],["2012-08-29",26.2695,26.3964,25.9192,26.2755,2031731.0],["2012-08-30",26.1125,26.1185,25.2668,25.4299,5798841.0],["2012-08-31",25.5688,25.9615,24.9829,25.2608,4847075.0],["2012-09-04",25.4178,25.7802,25.1943,25.5628,3313454.0],["2012-09-05",25.4782,25.5688,25.0675,25.2729,4046660.0],["2012-09-06",24.9165,26.0943,24.7413,26.04,6314811.0],["2012-09-07",25.7923,25.8225,25.2245,25.2849,4743749.0],["2012-09-10",25.152,25.4722,24.85,24.8742,6343388.0],["2012-09-11",24.9406,25.7078,24.8017,25.5205,7993831.0],["2012-09-12",25.3997,25.9554,24.9406,25.0554,6073496.0],["2012-09-13",24.9285,25.8286,24.3608,25.7198,7361040.0],["2012-09-14",26.2453,26.7588,24.4997,24.8017,14321607.0],["2012-09-17",24.8863,24.8983,23.7446,23.8473,9416320.0],["2012-09-18",23.8352,24.101,23.5695,23.7748,6677049.0],["2012-09-19",23.9198,24.0104,23.3762,23.5997,5680962.0],["2012-09-20",23.497,23.7567,23.2856,23.5997,4031578.0],["2012-09-21",23.8171,24.4634,23.7386,24.2581,9099462.0],["2012-09-24",23.9802,24.3789,23.7688,24.1735,7467938.0],["2012-09-25",24.4212,24.6326,23.8353,23.95,6160550.0],["2012-09-26",23.8892,23.9682,23.2631,23.4698,5036264.0],["2012-09-27",23.5488,24.0959,23.5063,24.0594,3535188.0],["2012-09-28",23.9318,24.0047,23.4272,23.5427,5268318.0],["2012-10-01",23.5367,23.9196,23.1537,23.1719,3874009.0],["2012-10-02",23.4029,23.5306,22.9835,23.2023,3854164.0],["2012-10-03",23.2996,23.3847,22.7586,22.8558,3839081.0],["2012-10-04",22.9288,23.2874,22.6492,23.0929,3966883.0],["2012-10-05",23.1841,23.2874,23.0261,23.0929,4568054.0],["2012-10-08",23.0443,23.5063,22.9227,23.3057,3396538.0],["2012-10-09",23.2084,23.3239,22.5215,22.6066,3879830.0],["2012-10-10",22.5702,22.7464,22.0595,22.1082,3897293.0],["2012-10-11",22.2419,22.7464,22.2237,22.2419,2460912.0],["2012-10-12",21.634,21.9866,21.4334,21.8954,5859170.0],["2012-10-15",21.8833,21.9501,21.3605,21.7313,3429481.0],["2012-10-16",21.8468,22.2297,21.8346,22.096,3384631.0],["2012-10-17",22.0352,22.175,21.7738,22.0292,3058115.0],["2012-10-18",21.9562,22.0291,21.5732,21.6097,3353408.0],["2012-10-19",21.5185,21.6097,21.1234,21.2024,3914360.0],["2012-10-22",21.3666,21.5976,21.0809,21.4456,4723904.0],["2012-10-23",19.7557,21.3666,19.6038,20.9289,15289911.0],["2012-10-24",20.8438,20.9411,20.3636,20.5216,5964481.0],["2012-10-25",20.6979,20.9593,20.552,20.9107,4389979.0],["2012-10-26",20.8681,21.1113,20.625,20.7405,4879356.0],["2012-10-31",20.7101,21.0809,20.6371,20.8073,4855410.0],["2012-11-01",20.8499,21.6158,20.8499,21.5246,4088335.0],["2012-11-02",21.6097,21.7191,21.3544,21.397,4680774.0],["2012-11-05",21.245,21.8407,21.2389,21.6158,3505685.0],["2012-11-06",21.7313,22.5884,21.6766,22.5154,5995968.0],["2012-11-07",22.3513,22.3574,21.4395,21.4578,5096196.0],["2012-11-08",21.4638,21.6583,21.1538,21.1781,4180812.0],["2012-11-09",21.1599,21.6584,21.1295,21.3423,3126249.0],["2012-11-12",21.3787,21.5003,20.9107,21.1173,2770230.0],["2012-11-13",20.935,21.3483,20.704,21.0809,3613510.0],["2012-11-14",21.1599,21.2632,20.5216,20.5763,4120484.0],["2012-11-15",20.6493,20.8803,20.4608,20.5763,3557150.0],["2012-11-16",20.6067,21.0626,20.4305,21.0201,3874538.0],["2012-11-19",21.2207,21.4821,21.1234,21.2754,2773934.0],["2012-11-20",21.2085,21.3423,20.5034,20.7222,4505741.0],["2012-11-21",20.8073,20.9593,20.6797,20.8985,3333431.0],["2012-11-23",21.0626,21.4517,20.8985,21.3301,1848231.0],["2012-11-26",21.3058,21.7799,21.1356,21.7678,3705326.0],["2012-11-27",21.7009,21.8164,21.0809,21.087,4445677.0],["2012-11-28",20.9411,21.0383,20.3818,20.6067,5751610.0],["2012-11-29",20.6675,20.783,20.2967,20.6189,5648813.0],["2012-11-30",20.6067,20.8134,20.3028,20.321,5502225.0],["2012-12-03",20.4183,20.7526,20.2116,20.3089,4558000.0],["2012-12-04",20.3028,20.5277,20.1812,20.4183,5398766.0],["2012-12-05",21.0748,22.4,20.7465,21.9015,13636293.0],["2012-12-06",21.944,22.637,21.8772,22.5519,6840175.0],["2012-12-07",22.6431,22.9166,22.406,22.8558,5759945.0],["2012-12-10",22.9045,23.7069,22.8194,23.3725,5725283.0],["2012-12-11",23.5853,23.5974,22.8984,23.1963,6242311.0],["2012-12-12",22.976,23.3676,22.823,23.1657,5328250.0],["2012-12-13",23.0861,23.4532,23.031,23.1473,3980510.0],["2012-12-14",23.1045,23.2024,22.9087,23.1167,3939233.0],["2012-12-17",23.2574,23.4532,23.0922,23.2758,3744355.0],["2012-12-18",23.5144,24.2854,23.3737,24.2303,7454973.0],["2012-12-19",24.4751,25.3562,24.4751,25.2093,11454931.0],["2012-12-20",24.9952,25.9008,24.934,25.7967,9521631.0],["2012-12-21",25.4786,25.7661,25.1175,25.7539,15176133.0],["2012-12-24",25.6376,25.6927,25.2889,25.5826,1922716.0],["2012-12-26",25.76,26.1577,25.7172,25.7539,3136304.0],["2012-12-27",25.7111,25.8396,25.3501,25.7417,3832996.0],["2012-12-28",25.5703,25.6866,25.3684,25.3684,2046813.0],["2012-12-31",25.3501,26.0904,25.2399,25.9986,3458057.0],["2013-01-02",26.635,27.0572,26.2312,26.5799,5855995.0],["2013-01-03",26.4392,26.8553,26.2373,26.3229,3940291.0],["2013-01-04",26.3964,26.4637,26.0109,26.2373,3619067.0],["2013-01-07",26.0782,26.5922,26.0048,26.2495,4324226.0],["2013-01-08",26.066,26.3107,25.4663,25.6866,5028194.0],["2013-01-09",26.066,26.8981,25.9987,26.8002,7628021.0],["2013-01-10",26.7757,27.0756,26.7146,27.0205,5721314.0],["2013-01-11",27.0388,27.2285,26.8614,26.9103,3670664.0],["2013-01-14",26.9104,27.4916,26.635,27.3509,5782304.0],["2013-01-15",27.0205,27.4916,26.8002,27.4366,4401489.0],["2013-01-16",27.253,27.9261,27.2408,27.7241,4507196.0],["2013-01-17",27.7241,27.9322,27.5712,27.6691,3542994.0],["2013-01-18",27.7119,27.7119,27.0755,27.4182,5659662.0],["2013-01-22",27.6079,29.1131,27.51,28.9785,12622346.0],["2013-01-23",29.0519,29.2294,28.4645,28.801,8151400.0],["2013-01-24",28.9112,30.239,28.3972,29.2416,9353875.0],["2013-01-25",29.2722,29.725,29.1988,29.419,4470549.0],["2013-01-28",29.3395,30.2879,29.1315,29.7617,5983003.0],["2013-01-29",28.9969,29.0397,27.4855,28.2136,13633515.0],["2013-01-30",28.2565,28.7827,28.2136,28.6664,5174915.0],["2013-01-31",28.3299,28.9907,28.1769,28.7582,5115115.0],["2013-02-01",29.003,29.3028,28.2504,28.6175,4559323.0],["2013-02-04",28.5257,28.8867,28.3483,28.3789,3951404.0],["2013-02-05",28.3727,28.7582,28.1586,28.5318,4201716.0],["2013-02-06",28.4829,29.3701,28.4645,29.364,4696253.0],["2013-02-07",29.1865,29.2661,28.4339,29.1253,4177505.0],["2013-02-08",29.2232,30.0982,29.1437,29.6699,3855354.0],["2013-02-11",29.725,29.8596,29.468,29.7372,3120560.0],["2013-02-12",29.6577,29.7984,29.3089,29.4802,2175541.0],["2013-02-13",29.5904,29.9208,29.5231,29.7556,2104232.0],["2013-02-14",29.7127,30.1166,29.5904,29.8657,2689130.0],["2013-02-15",29.9147,30.1227,29.3946,29.7311,3026627.0],["2013-02-19",29.7311,30.1288,29.621,29.7189,2779358.0],["2013-02-20",29.7862,29.8045,28.4645,28.4767,2956244.0],["2013-02-21",28.4156,28.5869,27.6385,27.9872,4215210.0],["2013-02-22",28.2014,28.5012,27.8771,28.0852,2183215.0],["2013-02-25",28.2626,28.3605,27.4121,27.4182,2816667.0],["2013-02-26",27.5283,28.1769,27.1918,28.0668,4243523.0],["2013-02-27",28.0362,28.9479,27.7547,28.7643,3358965.0],["2013-02-28",28.7031,29.211,28.6175,28.8561,2070363.0],["2013-03-01",28.7582,29.5353,28.4156,29.4802,3523281.0],["2013-03-04",29.4802,29.5108,28.9051,29.2538,3114607.0],["2013-03-05",29.4619,29.7311,29.1437,29.5965,3256035.0],["2013-03-06",29.7556,30.3369,29.7311,29.878,4141652.0],["2013-03-07",29.829,29.8596,28.6052,28.9234,5414907.0],["2013-03-08",29.107,29.26,28.7704,29.162,4151574.0],["2013-03-11",29.0091,29.4191,28.8622,29.3762,2356528.0],["2013-03-12",29.4619,30.5939,29.1192,30.5877,5163669.0],["2013-03-13",30.5938,31.1139,30.3124,30.8325,4563159.0],["2013-03-14",30.857,31.1078,30.7101,31.0344,2561460.0],["2013-03-15",30.8998,31.2057,30.4776,30.6917,3629254.0],["2013-03-18",30.3613,30.7285,30.0126,30.3491,2126855.0],["2013-03-19",30.3675,30.5204,29.5965,29.8963,3218330.0],["2013-03-20",30.2757,30.3491,29.9147,30.1839,2875937.0],["2013-03-21",29.982,30.0126,29.0274,29.4313,3534527.0],["2013-03-22",29.6087,29.6271,28.954,29.3273,2656319.0],["2013-03-25",29.4925,29.5231,28.7276,29.0825,2584348.0],["2013-03-26",29.427,30.7372,29.267,29.9437,5275066.0],["2013-03-27",29.9683,30.9155,29.876,30.8417,4309673.0],["2013-03-28",30.7495,30.9771,30.4112,30.934,3421675.0],["2013-04-01",31.0078,31.3092,30.8171,31.0017,2868132.0],["2013-04-02",31.0939,31.1554,30.1651,30.7987,3226797.0],["2013-04-03",30.9094,31.6414,30.8663,31.1247,3863557.0],["2013-04-04",31.1247,31.3461,30.688,31.2354,2188374.0],["2013-04-05",30.7987,30.7987,30.122,30.6326,3133922.0],["2013-04-08",30.6018,30.9524,30.5096,30.8971,2205573.0],["2013-04-09",30.9525,31.9182,30.9525,31.7213,2918141.0],["2013-04-10",31.8321,33.0623,31.789,32.7301,4915077.0],["2013-04-11",32.2134,32.3549,31.6537,32.2257,8686553.0],["2013-04-12",32.238,32.564,31.9305,32.1827,2265770.0],["2013-04-15",32.1212,33.0131,31.4199,31.4691,3379339.0],["2013-04-16",31.789,32.3734,31.6291,32.0043,3026892.0],["2013-04-17",31.7951,32.115,30.8663,31.1062,2981910.0],["2013-04-18",31.3584,31.4138,30.0667,30.2943,4688315.0],["2013-04-19",30.1651,30.8356,30.0052,30.7126,4208331.0],["2013-04-22",30.7556,31.2415,30.3435,31.0693,2138365.0],["2013-04-23",31.34,32.8101,31.2231,32.7486,4601262.0],["2013-04-24",32.9639,33.5421,32.2257,32.5394,4860834.0],["2013-04-25",33.8742,35.6519,31.992,32.3549,9969070.0],["2013-04-26",32.0966,33.2776,31.8567,32.7793,4813603.0],["2013-04-29",32.7117,33.8127,32.3857,33.2899,4600997.0],["2013-04-30",33.3268,34.0096,33.2714,34.0034,4785953.0],["2013-05-01",33.9542,34.151,33.5236,33.7081,4142313.0],["2013-05-02",34.231,34.9322,33.8496,34.8523,4526248.0],["2013-05-03",35.2459,35.6642,34.9322,35.1537,3965560.0],["2013-05-06",35.2828,36.0763,35.166,35.7565,3692758.0],["2013-05-07",35.5412,36.4639,35.5412,36.1871,4370001.0],["2013-05-08",36.0148,36.6299,36.0148,36.2978,4984667.0],["2013-05-09",35.6765,35.9718,34.9015,35.4797,5892245.0],["2013-05-10",35.6027,35.9718,35.3321,35.9656,2855960.0],["2013-05-13",35.8672,36.0333,35.3874,35.6211,2854902.0],["2013-05-14",35.7503,36.4516,35.4674,36.4208,3096614.0],["2013-05-15",36.4762,36.7776,36.1563,36.6422,4074046.0],["2013-05-16",36.6668,37.1528,36.3039,36.3224,3659286.0],["2013-05-17",36.5561,37.202,36.3716,37.1897,3433582.0],["2013-05-20",37.0175,37.2697,36.4946,36.5684,2926741.0],["2013-05-21",36.8391,37.4849,36.673,37.3496,2205573.0],["2013-05-22",37.3312,38.2292,36.9498,37.1528,4290224.0],["2013-05-23",36.8145,38.5183,36.8145,38.2969,4242861.0],["2013-05-24",38.0324,38.4999,37.5465,38.3215,2669549.0],["2013-05-28",38.6844,39.1949,38.4999,38.666,2395027.0],["2013-05-29",38.3399,39.4472,38.3399,39.2011,2379680.0],["2013-05-30",39.3426,39.4041,39.0104,39.238,2787693.0],["2013-05-31",38.9428,39.5271,38.7767,38.9489,4203436.0],["2013-06-03",38.7644,39.2749,38.2046,39.2442,3172289.0],["2013-06-04",39.3364,39.7547,38.7951,39.0104,3524472.0],["2013-06-05",38.7521,39.318,38.3153,38.6352,2706726.0],["2013-06-06",38.7521,39.2995,38.4261,39.2811,2311413.0],["2013-06-07",39.4102,39.5948,38.9674,39.4595,1724266.0],["2013-06-10",39.2442,39.7547,38.8382,39.7424,2280323.0],["2013-06-11",39.3549,39.9885,39.2811,39.6994,3239101.0],["2013-06-12",39.8962,40.1422,39.2257,39.3118,2134131.0],["2013-06-13",39.4595,39.6747,38.9489,39.5271,2470173.0],["2013-06-14",39.6624,39.7732,39.1581,39.2934,1940180.0],["2013-06-17",39.6932,39.9823,39.4287,39.767,2446227.0],["2013-06-18",39.9023,40.1361,39.7362,39.7793,3025172.0],["2013-06-19",39.7609,39.8531,39.0658,39.1027,5361590.0],["2013-06-20",38.6537,38.6598,37.5034,37.8232,4454409.0],["2013-06-21",37.731,37.9217,36.9006,37.0236,5345052.0],["2013-06-24",36.6668,36.7837,35.7011,36.0087,3167791.0],["2013-06-25",36.4946,37.0728,36.2732,36.9436,2906763.0],["2013-06-26",37.376,37.9258,37.271,37.4996,3251273.0],["2013-06-27",38.2284,38.9944,37.9381,38.6793,3464540.0],["2013-06-28",38.494,38.8338,38.0802,38.352,5811278.0],["2013-07-01",38.352,39.2229,38.352,38.9511,2389338.0],["2013-07-02",38.7658,39.26,38.5558,39.0252,2853711.0],["2013-07-03",38.8461,39.4144,38.6423,39.0438,1259364.0],["2013-07-05",39.4082,39.9826,39.1179,39.8467,2456811.0],["2013-07-08",39.9085,40.3594,39.8962,40.2853,3128498.0],["2013-07-09",40.7856,40.9524,40.0135,40.8906,2759646.0],["2013-07-10",40.9092,41.5516,40.7733,41.5269,3296122.0],["2013-07-11",42.0457,42.3978,41.1933,41.3971,3315835.0],["2013-07-12",41.5454,41.9592,41.3848,41.916,3041842.0],["2013-07-15",41.9469,42.4163,41.9036,42.1507,2495972.0],["2013-07-16",42.2804,42.3422,41.8666,41.9345,1743317.0],["2013-07-17",42.2681,42.4163,41.8233,42.3422,1450670.0],["2013-07-18",42.5275,43.2317,42.3669,43.0217,2304666.0],["2013-07-19",42.9537,43.3923,42.6325,43.1081,2311016.0],["2013-07-22",43.3984,43.6146,42.9784,43.2934,2424662.0],["2013-07-23",43.4973,43.5467,41.7678,41.8975,3699108.0],["2013-07-24",40.9339,41.8789,40.7486,41.7122,4351876.0],["2013-07-25",39.2229,39.6306,37.9813,39.2414,7033333.0],["2013-07-26",39.0438,39.0499,38.1172,38.6855,4477694.0],["2013-07-29",38.8646,38.9141,38.3705,38.667,2880700.0],["2013-07-30",38.8646,40.3347,38.8276,40.205,4475974.0],["2013-07-31",40.3841,40.5509,39.5503,39.7664,3350233.0],["2013-08-01",40.3038,41.1377,39.9023,41.0389,2820901.0],["2013-08-02",40.7733,40.835,40.1494,40.2482,2161385.0],["2013-08-05",40.2421,40.5633,39.8591,40.0259,1703892.0],["2013-08-06",39.8715,40.0382,39.365,39.8159,2122489.0],["2013-08-07",39.7788,39.8097,39.0252,39.297,2488166.0],["2013-08-08",39.6553,41.2921,39.6491,41.2118,3397199.0],["2013-08-09",41.0698,41.8172,41.0389,41.6936,3481078.0],["2013-08-12",41.428,42.299,41.428,42.1075,2222772.0],["2013-08-13",42.3484,42.5152,41.8604,42.2557,2560270.0],["2013-08-14",42.2187,42.4534,41.9592,42.3051,2086636.0],["2013-08-15",41.7986,41.8419,40.7486,40.7795,2958096.0],["2013-08-16",40.6806,40.7671,39.8838,39.9023,3070418.0],["2013-08-19",39.5873,40.3594,39.5565,39.6553,2407860.0],["2013-08-20",39.68,40.2174,39.3526,40.1494,2055545.0],["2013-08-21",40.0568,41.533,39.9641,40.9956,3766581.0],["2013-08-22",41.1563,41.743,40.9586,41.5701,1553864.0],["2013-08-23",41.7616,41.7739,40.31,40.415,3673045.0],["2013-08-26",40.4644,40.6436,39.9765,40.0259,2533280.0],["2013-08-27",39.4885,39.7418,37.8516,37.9505,4217063.0],["2013-08-28",38.0802,38.982,37.9196,38.5805,2143525.0],["2013-08-29",38.3087,38.3087,36.6657,37.5057,5199655.0],["2013-08-30",37.6354,38.4137,37.2463,38.2964,3814341.0],["2013-09-03",38.7164,39.6614,38.6114,39.0746,3695404.0],["2013-09-04",39.1426,40.1247,38.4446,40.0568,2784915.0],["2013-09-05",39.9024,40.4706,39.8035,40.2112,1979737.0],["2013-09-06",40.2668,40.3965,39.2847,40.1432,2112963.0],["2013-09-09",40.1494,40.6127,39.7603,40.3965,2422148.0],["2013-09-10",40.6127,41.0389,40.2791,40.8227,3477638.0],["2013-09-11",40.835,41.1995,40.5139,40.6683,3066582.0],["2013-09-12",40.5324,40.6621,39.785,39.8282,2255715.0],["2013-09-13",40.1865,40.1865,39.5626,39.7541,1756283.0],["2013-09-16",40.7424,40.8845,39.89,40.1618,2279000.0],["2013-09-17",40.1432,40.4768,39.89,40.205,1931712.0],["2013-09-18",40.1494,40.4891,39.47,39.7047,4252122.0],["2013-09-19",39.8838,40.0259,39.4082,39.7726,3294270.0],["2013-09-20",39.7726,39.9703,39.3032,39.3341,3960533.0],["2013-09-23",39.0623,39.4329,38.6855,39.0808,1391135.0],["2013-09-24",39.26,40.1062,38.9635,39.9518,2656452.0],["2013-09-25",40.0753,40.5386,39.5935,40.415,3984082.0],["2013-09-26",40.7437,40.7561,39.0013,39.2617,2912188.0],["2013-09-27",39.0881,39.6586,38.9021,39.2617,1809070.0],["2013-09-30",38.7781,39.3671,38.4433,39.3113,2615703.0],["2013-10-01",39.4105,39.9376,39.1687,39.7082,2215364.0],["2013-10-02",39.4539,40.0678,39.0323,40.0182,2714928.0],["2013-10-03",39.7516,40.0926,39.3609,39.7764,2262727.0],["2013-10-04",39.795,40.415,39.3733,40.322,1827592.0],["2013-10-07",39.8322,40.2724,39.7144,39.9314,1990057.0],["2013-10-08",40.012,40.4956,39.2803,39.2989,2365524.0],["2013-10-09",39.3857,39.4974,38.6913,39.1377,1736967.0],["2013-10-10",39.6586,40.663,39.4725,40.632,2367376.0],["2013-10-11",40.5514,41.6055,40.2414,41.3761,2365921.0],["2013-10-14",41.1653,42.7278,41.0413,42.7216,2771420.0],["2013-10-15",42.3806,43.0254,42.2752,42.362,2590434.0],["2013-10-16",42.6534,43.2983,42.3868,42.982,2898296.0],["2013-10-17",42.7712,43.9741,42.6224,43.6889,2750385.0],["2013-10-18",43.7385,44.5384,43.3541,44.495,2533148.0],["2013-10-21",44.557,44.8608,44.1539,44.836,2376902.0],["2013-10-22",45.146,45.5615,44.5322,44.7864,2783857.0],["2013-10-23",44.5942,44.5942,43.2797,43.4719,2846831.0],["2013-10-24",43.5215,43.9493,43.1309,43.7385,3101906.0],["2013-10-25",44.9228,46.0885,44.3276,45.0344,4299221.0],["2013-10-28",45.053,45.177,44.4888,44.9104,2476259.0],["2013-10-29",44.7864,45.7971,44.588,45.1026,2306254.0],["2013-10-30",45.2142,45.5057,44.8732,45.394,1934491.0],["2013-10-31",44.5632,44.96,42.9572,43.1743,5634789.0],["2013-11-01",42.6906,43.3417,42.2504,43.3107,10400500.0],["2013-11-04",43.4099,44.96,43.4099,44.6872,4101035.0],["2013-11-05",44.4392,44.619,43.4409,44.1415,2821694.0],["2013-11-06",44.526,44.9352,43.8067,44.2531,1835133.0],["2013-11-07",44.4702,44.7368,43.2797,43.5463,2970532.0],["2013-11-08",43.6145,44.6686,43.5463,44.4392,2042183.0],["2013-11-11",44.1849,44.6314,43.4967,44.371,1588658.0],["2013-11-12",44.3276,44.9538,44.3276,44.7244,2161782.0],["2013-11-13",44.2035,44.9352,44.0485,44.9166,1953410.0],["2013-11-14",44.9104,47.1798,44.65,47.031,4727873.0],["2013-11-15",47.0868,47.186,45.5863,46.845,3430010.0],["2013-11-18",46.9628,47.0248,45.9087,46.0451,2948835.0],["2013-11-19",45.6111,46.3055,45.27,45.6421,2648911.0],["2013-11-20",45.9335,46.0823,45.6793,45.8467,1809864.0],["2013-11-21",46.1071,46.597,45.7351,46.3985,2323320.0],["2013-11-22",46.5287,46.6775,45.9459,46.5845,2271062.0],["2013-11-25",46.721,47.1054,46.3675,46.3861,1892684.0],["2013-11-26",46.5598,46.6652,46.0141,46.4171,1907237.0],["2013-11-27",46.7892,47.403,46.4419,47.2418,1775201.0],["2013-11-29",47.4154,47.651,46.3861,46.5287,1156567.0],["2013-12-02",46.1629,47.124,46.1195,46.7768,2123415.0],["2013-12-03",46.5969,46.8388,46.1381,46.8326,2534074.0],["2013-12-04",47.5704,48.8539,47.3286,48.0975,3910523.0],["2013-12-05",47.9673,48.1719,47.3286,47.6076,2380342.0],["2013-12-06",48.2401,49.0834,47.9425,48.9284,2397276.0],["2013-12-09",48.8849,49.536,48.3765,48.8601,3569322.0],["2013-12-10",48.6803,49.3314,47.6634,49.1888,2192476.0],["2013-12-11",49.3376,49.3376,48.2277,48.2711,2786370.0],["2013-12-12",48.5749,49.2384,48.2091,48.8973,2728158.0],["2013-12-13",49.3872,49.4802,48.5997,49.0152,2850536.0],["2013-12-16",49.4802,50.7451,49.3252,50.6335,4184120.0],["2013-12-17",51.0923,52.5185,50.6645,51.7124,5184572.0],["2013-12-18",51.638,51.6504,49.97,50.9063,5664954.0],["2013-12-19",50.9373,50.9931,50.3483,50.9063,2918406.0],["2013-12-20",51.3404,51.7868,50.8071,51.2659,5225718.0],["2013-12-23",51.7434,51.7744,50.9063,51.2349,1967963.0],["2013-12-24",50.874,51.6208,50.8429,51.3781,706085.0],["2013-12-26",51.6643,51.8697,51.1914,51.7017,973199.0],["2013-12-27",51.7079,52.1684,51.3781,51.5399,1131827.0],["2013-12-30",51.6581,52.268,51.4901,52.0191,1061972.0],["2013-12-31",51.9817,52.38,51.6146,52.212,1658910.0],["2014-01-02",52.1435,52.1684,51.3905,51.4528,2107010.0],["2014-01-03",51.4216,52.1,51.1665,51.8261,2085313.0],["2014-01-06",51.9444,52.3551,51.5274,51.5834,2499147.0],["2014-01-07",51.907,53.6122,51.6768,53.301,3123338.0],["2014-01-08",53.5002,54.6701,53.4255,53.774,5144750.0],["2014-01-09",54.0602,54.2345,52.7409,52.8467,3043165.0],["2014-01-10",53.0832,53.5126,52.9027,53.1828,2647985.0],["2014-01-13",53.1268,53.9544,52.4547,52.6538,2542145.0],["2014-01-14",52.7223,54.7448,52.7223,54.695,2633167.0],["2014-01-15",55.1991,55.5102,54.4834,55.3733,2426250.0],["2014-01-16",55.6285,56.033,55.0622,55.3546,3738798.0],["2014-01-17",55.0559,55.4293,54.6701,55.2737,3881550.0],["2014-01-21",56.0081,56.2819,54.6577,55.2987,4045337.0],["2014-01-22",55.0559,55.5662,54.7074,54.8132,3358832.0],["2014-01-23",54.0603,55.1431,52.6165,54.1723,5735867.0],["2014-01-24",53.5686,54.3776,52.8903,52.8965,3387938.0],["2014-01-27",52.8965,53.4691,52.5854,52.6414,3025040.0],["2014-01-28",52.0688,52.6414,51.3594,51.8822,5903888.0],["2014-01-29",51.6208,52.8841,51.4714,52.3987,3338061.0],["2014-01-30",52.8156,54.2345,52.6351,54.1038,3878375.0],["2014-01-31",53.189,54.0976,53.1205,53.6246,2706329.0],["2014-02-03",53.3321,53.9171,51.7888,51.9631,3349836.0],["2014-02-04",52.2867,52.3738,51.2412,51.9631,2470438.0],["2014-02-05",51.683,52.2182,50.3077,51.4901,2996463.0],["2014-02-06",51.8573,52.2244,51.571,51.8697,1602682.0],["2014-02-07",52.2555,53.1517,51.5274,52.6974,2549289.0],["2014-02-10",52.5729,53.1392,52.0191,52.7036,1880248.0],["2014-02-11",52.6103,53.0832,52.2431,52.8156,1691323.0],["2014-02-12",52.909,54.0229,52.8405,53.5624,2120372.0],["2014-02-13",53.077,53.9856,52.9214,53.9358,1922584.0],["2014-02-14",54.1909,54.2656,53.413,53.9607,1602021.0],["2014-02-18",54.2096,54.7572,53.6806,53.7304,1870325.0],["2014-02-19",53.4753,54.0105,53.0708,53.1766,1971138.0],["2014-02-20",53.2388,53.7366,52.5293,53.6682,2171043.0],["2014-02-21",53.8735,54.863,53.83,54.7697,2702228.0],["2014-02-24",54.8319,55.5787,54.5643,55.1368,2355469.0],["2014-02-25",55.0746,55.3858,54.4274,54.6328,1734056.0],["2014-02-26",54.8506,55.8774,54.7635,55.56,2999506.0],["2014-02-27",55.3235,55.5102,54.471,55.0248,2262992.0],["2014-02-28",54.6888,54.8444,53.6122,54.1349,3577392.0],["2014-03-03",53.6806,55.0311,53.189,54.7012,2232563.0],["2014-03-04",55.1617,55.7716,54.9564,55.2364,2142599.0],["2014-03-05",55.1617,55.3609,54.8008,54.9688,1491286.0],["2014-03-06",55.0248,55.2862,53.6246,53.9669,2517140.0],["2014-03-07",54.3403,54.3403,52.212,52.4298,2752502.0],["2014-03-10",52.5729,53.9171,52.3302,52.965,2928328.0],["2014-03-11",53.0645,53.3446,51.5897,51.7826,2543600.0],["2014-03-12",51.4154,52.4982,51.2909,52.3738,1733659.0],["2014-03-13",52.5542,52.8965,51.9133,52.4049,2691908.0],["2014-03-14",52.156,52.9712,52.1373,52.909,2230049.0],["2014-03-17",53.1143,53.5126,52.4609,52.9836,3797804.0],["2014-03-18",52.9525,53.7989,52.5916,53.718,1768057.0],["2014-03-19",53.6682,53.7055,52.8716,53.4379,2336947.0],["2014-03-20",53.3072,54.8568,53.0147,54.7572,2617159.0],["2014-03-21",55.3484,55.5102,54.5581,55.1493,4250005.0],["2014-03-24",54.8443,55.3235,53.9544,54.751,3070683.0],["2014-03-25",54.751,56.2134,54.6017,55.9147,2725248.0],["2014-03-26",56.3581,56.8826,55.7524,55.7774,2898958.0],["2014-03-27",55.5838,56.4018,55.4339,56.0084,2706593.0],["2014-03-28",56.102,56.7764,55.5526,55.8273,2060837.0],["2014-03-31",56.0271,57.738,55.615,57.3321,3416251.0],["2014-04-01",57.7942,58.6309,57.4944,58.4061,2828309.0],["2014-04-02",58.5247,59.0367,57.7567,58.7807,2310884.0],["2014-04-03",58.4685,59.043,58.1001,58.3561,2142731.0],["2014-04-04",58.8931,59.3177,56.202,56.5079,3344147.0],["2014-04-07",56.4392,57.2884,55.4901,55.9459,3248759.0],["2014-04-08",56.0209,56.9887,55.9085,56.8076,2740330.0],["2014-04-09",56.7889,57.1323,55.615,56.9762,2625097.0],["2014-04-10",57.1136,57.3883,55.053,55.053,2988922.0],["2014-04-11",54.6909,55.5963,54.4474,55.078,2977808.0],["2014-04-14",55.4402,56.5579,55.2716,56.4142,2568208.0],["2014-04-15",56.2956,56.5142,54.9532,55.8023,2408389.0],["2014-04-16",56.1957,56.6078,55.5526,56.3705,1822565.0],["2014-04-17",56.102,57.1947,55.7961,56.8513,2204647.0],["2014-04-21",57.2946,57.6443,56.6265,57.6068,1787108.0],["2014-04-22",57.4882,57.9128,57.2697,57.5007,1799545.0],["2014-04-23",57.2759,57.4383,56.2144,56.4704,1985294.0],["2014-04-24",56.9138,57.0699,55.6088,56.0708,2272385.0],["2014-04-25",55.6962,55.8523,54.6909,54.8033,1987278.0],["2014-04-28",55.1467,55.6462,53.7293,54.6534,2606972.0],["2014-04-29",55.1342,55.2529,54.335,54.6035,2932033.0],["2014-04-30",53.9978,56.1208,53.6607,54.9969,3021335.0],["2014-05-01",53.4047,53.6419,50.7135,51.3754,6696894.0],["2014-05-02",51.5002,52.4868,50.9071,52.2495,3840404.0],["2014-05-05",51.9248,52.7303,51.7562,52.3869,2606707.0],["2014-05-06",52.1933,53.0675,52.031,52.7053,2664919.0],["2014-05-07",52.4431,53.0363,51.444,52.0435,3307632.0],["2014-05-08",52.3869,53.0862,51.8,52.1933,3092116.0],["2014-05-09",52.0747,52.1933,50.4388,51.1693,3983288.0],["2014-05-12",51.6251,51.8249,51.1194,51.4878,2922507.0],["2014-05-13",51.5252,51.8187,51.1006,51.5752,2356660.0],["2014-05-14",52.2745,53.9229,52.1496,53.2798,3838949.0],["2014-05-15",53.1112,53.6607,52.7241,53.261,2734244.0],["2014-05-16",53.1237,53.7918,52.7241,53.6419,2266034.0],["2014-05-19",53.5483,53.592,52.799,53.2673,2926079.0],["2014-05-20",53.3797,53.4171,51.9998,52.3494,2603003.0],["2014-05-21",52.4618,53.286,52.1184,52.237,2103305.0],["2014-05-22",52.2308,52.4368,51.9248,52.2245,2470835.0],["2014-05-23",52.4368,53.0987,52.1996,52.9676,1414287.0],["2014-05-27",53.1112,54.616,52.9988,54.5848,2377696.0],["2014-05-28",54.5723,54.9469,54.335,54.4474,1892948.0],["2014-05-29",54.2039,54.7783,54.1352,54.4037,1431354.0],["2014-05-30",54.4973,54.9157,54.0103,54.8533,3566543.0],["2014-06-02",54.8158,55.0905,54.5161,54.7346,1798619.0],["2014-06-03",54.4786,54.9906,54.2913,54.8782,1335833.0],["2014-06-04",54.8096,55.8648,54.6659,55.665,2314059.0],["2014-06-05",56.0771,57.5132,55.5214,57.4133,5727135.0],["2014-06-06",57.3758,57.6381,56.8638,57.5444,2194989.0],["2014-06-09",57.4258,57.6318,56.8763,57.2197,2321204.0],["2014-06-10",56.8638,57.2197,56.1707,56.6827,2453107.0],["2014-06-11",56.5579,56.8326,56.2582,56.6328,1156964.0],["2014-06-12",56.3955,56.7639,55.7711,56.0334,1640255.0],["2014-06-13",57.2509,58.3249,57.0948,57.5194,3087221.0],["2014-06-16",57.3696,57.663,57.0324,57.1073,1769116.0],["2014-06-17",56.9387,57.8254,56.7514,57.6443,1511924.0],["2014-06-18",57.4195,58.1563,57.1635,58.0627,1326837.0],["2014-06-19",57.8191,58.1938,56.6827,56.9949,2334963.0],["2014-06-20",57.2322,57.5881,56.4704,57.1073,3451178.0],["2014-06-23",56.9138,57.2447,56.3019,57.1885,1179058.0],["2014-06-24",57.1011,57.5756,56.5079,56.5828,2019692.0],["2014-06-25",56.7898,57.8811,56.6205,57.6615,1817141.0],["2014-06-26",57.6804,57.7619,57.1661,57.6302,1064486.0],["2014-06-27",57.5612,58.3828,57.417,58.2636,1997598.0],["2014-06-30",58.1131,58.3264,57.6929,57.8873,1382932.0],["2014-07-01",58.4267,60.0511,58.3891,59.242,2991038.0],["2014-07-02",59.1228,60.4023,58.9723,60.1577,2229387.0],["2014-07-03",60.465,60.628,59.5493,60.5465,1650443.0],["2014-07-07",60.2204,60.4462,59.1417,60.0385,3461100.0],["2014-07-08",58.9849,60.2392,58.8281,59.1793,2447550.0],["2014-07-09",58.6462,59.8441,58.6462,59.1417,1899299.0],["2014-07-10",58.8281,60.3584,58.4267,59.8378,2199488.0],["2014-07-11",59.6183,62.0203,59.612,61.3179,4199996.0],["2014-07-14",61.7507,62.2461,61.249,61.7319,3220711.0],["2014-07-15",61.5563,62.704,61.5124,61.9075,2966563.0],["2014-07-16",63.5318,64.0398,62.7792,63.4879,4654314.0],["2014-07-17",62.5723,63.2872,61.205,61.5562,4289431.0],["2014-07-18",61.5751,62.5785,61.3869,62.3778,3759172.0],["2014-07-21",62.3715,62.497,61.7632,62.1081,1474616.0],["2014-07-22",62.3277,63.0928,62.3151,62.8168,1689074.0],["2014-07-23",62.936,63.1367,62.3465,62.4656,1344168.0],["2014-07-24",62.6099,62.8357,62.1144,62.4656,2105555.0],["2014-07-25",62.2524,62.6852,61.9451,62.3151,1285824.0],["2014-07-28",62.3716,63.3374,61.8824,63.2245,2203589.0],["2014-07-29",62.8607,63.513,62.6601,63.212,2267754.0],["2014-07-30",63.4126,64.391,63.306,63.4503,3445489.0],["2014-07-31",62.5033,64.529,61.4434,62.6475,2928593.0],["2014-08-01",61.9137,63.0364,61.851,62.9047,3313454.0],["2014-08-04",62.9047,64.2907,62.7855,64.0336,3067111.0],["2014-08-05",63.5883,64.3095,63.4816,63.7513,2535265.0],["2014-08-06",63.4691,64.1276,63.3562,63.8956,1999185.0],["2014-08-07",64.0085,64.4475,63.3625,63.72,2178981.0],["2014-08-08",63.7889,63.9081,63.1994,63.5318,1773349.0],["2014-08-11",63.5945,64.0461,63.2245,63.306,1410715.0],["2014-08-12",63.3625,63.3625,61.7319,62.4092,3315570.0],["2014-08-13",62.0643,62.9737,62.0643,62.9674,2611337.0],["2014-08-14",63.1806,63.2057,62.29,62.9423,1940841.0],["2014-08-15",63.3437,63.5381,62.3904,63.1054,2100395.0],["2014-08-18",63.1618,63.6134,62.8858,63.2433,1324058.0],["2014-08-19",63.3123,63.6196,62.497,62.7228,2064542.0],["2014-08-20",62.6036,63.2245,62.5723,62.867,1467339.0],["2014-08-21",62.8043,63.1618,62.6977,63.1555,1734056.0],["2014-08-22",63.4377,63.6886,63.0113,63.3437,1344830.0],["2014-08-25",63.6134,64.3722,63.6134,63.9144,1087374.0],["2014-08-26",63.7764,64.1464,63.5506,63.9395,1415345.0],["2014-08-27",64.1966,64.9179,63.9395,64.4161,1803514.0],["2014-08-28",63.7764,64.3471,63.7576,64.0147,1791342.0],["2014-08-29",64.4537,64.9116,63.9018,64.6043,1741862.0],["2014-09-02",64.6419,64.7548,63.6698,63.9708,1890038.0],["2014-09-03",64.2405,64.2405,63.5005,63.8078,1801265.0],["2014-09-04",63.8078,64.1088,63.1242,63.3123,1654412.0],["2014-09-05",63.4816,63.6321,62.9548,63.2935,1776128.0],["2014-09-08",63.4503,63.789,62.566,62.9925,2630256.0],["2014-09-09",63.1054,63.1179,62.3528,62.6224,2077639.0],["2014-09-10",62.566,62.8733,62.1019,62.6475,1822433.0],["2014-09-11",62.497,63.143,62.0204,62.7541,1478056.0],["2014-09-12",62.4468,62.8984,62.2775,62.6475,2235870.0],["2014-09-15",62.5221,62.8921,61.0859,61.18,2130824.0],["2014-09-16",61.0232,61.7319,60.7723,61.5249,2015061.0],["2014-09-17",61.5374,61.6503,60.4901,61.3493,3105743.0],["2014-09-18",61.4371,62.6789,61.0483,62.4531,3046604.0],["2014-09-19",62.2148,62.8106,61.5437,61.7883,8066463.0],["2014-09-22",61.782,61.9263,61.3556,61.5876,2206764.0],["2014-09-23",61.6252,61.7319,60.835,60.8476,1830635.0],["2014-09-24",60.8225,61.8886,60.697,61.6817,2068775.0],["2014-09-25",61.8447,61.9012,59.9319,60.327,2102909.0],["2014-09-26",60.3207,61.2301,60.2455,61.0169,1623321.0],["2014-09-29",60.2267,60.7723,59.8504,60.3646,2103835.0],["2014-09-30",60.3521,61.2928,60.2141,61.0357,2267225.0],["2014-10-01",60.7586,60.9475,59.4676,59.5621,2529841.0],["2014-10-02",59.6188,60.047,58.7686,59.8959,2008843.0],["2014-10-03",60.2359,60.6264,59.8644,60.0785,1794914.0],["2014-10-06",60.3997,60.6012,59.6062,59.6377,2154241.0],["2014-10-07",59.348,59.6188,58.7371,58.7623,2010828.0],["2014-10-08",58.7938,60.3241,58.3907,60.2422,2238648.0],["2014-10-09",60.2548,60.2548,58.8001,58.8127,2177129.0],["2014-10-10",59.0394,59.6628,56.9675,56.9675,2967224.0],["2014-10-13",56.7534,57.2005,54.3288,54.4548,4421069.0],["2014-10-14",54.9586,55.1097,53.7243,54.0769,3811563.0],["2014-10-15",53.1449,53.718,52.1751,53.592,4539875.0],["2014-10-16",52.6852,54.4233,52.3766,53.8943,2174483.0],["2014-10-17",54.4044,55.2923,54.3288,54.6878,3011545.0],["2014-10-20",54.8011,55.5254,54.6941,55.3112,2605649.0],["2014-10-21",55.9284,57.1627,55.7395,57.106,3060628.0],["2014-10-22",57.1312,57.3013,56.1236,56.2181,2298713.0],["2014-10-23",56.9927,57.3517,56.4259,57.0494,2409315.0],["2014-10-24",57.3516,57.8239,56.7785,57.7358,1968756.0],["2014-10-27",57.7862,59.0772,57.0683,58.5356,3032184.0],["2014-10-28",58.7434,59.3039,57.7358,58.6175,3574085.0],["2014-10-29",58.5671,61.4009,58.2963,60.3241,5676067.0],["2014-10-30",59.9588,60.2485,59.2661,59.9462,2753295.0],["2014-10-31",61.1995,62.0874,60.5571,61.9489,3526986.0],["2014-11-03",62.1693,63.9011,62.0307,63.4477,3684687.0],["2014-11-04",63.1202,63.731,62.7234,62.9753,2778432.0],["2014-11-05",63.454,63.8507,62.9942,63.7814,1618029.0],["2014-11-06",62.9754,63.6492,61.4387,61.634,4287049.0],["2014-11-07",61.6844,62.3267,61.3002,61.5269,6690676.0],["2014-11-10",61.4765,61.7158,61.1239,61.4891,2459060.0],["2014-11-11",61.4891,61.6718,60.7019,61.0546,1926156.0],["2014-11-12",61.0735,61.7851,60.7712,61.4828,2088885.0],["2014-11-13",61.3821,61.8166,61.1428,61.6088,1680342.0],["2014-11-14",61.7221,62.2259,61.5773,61.974,1476336.0],["2014-11-17",61.8985,62.2889,61.2561,62.0559,2428499.0],["2014-11-18",61.9551,63.731,61.804,63.2209,2675106.0],["2014-11-19",63.1265,63.2461,62.566,62.9187,1562198.0],["2014-11-20",62.9816,64.1152,62.396,64.09,1587071.0],["2014-11-21",64.6253,65.1669,63.498,64.0459,3450913.0],["2014-11-24",63.9389,64.8457,63.8948,64.7135,1627422.0],["2014-11-25",64.8646,65.4944,64.5875,64.6316,3087088.0],["2014-11-26",64.2348,65.2991,63.964,65.2865,1939386.0],["2014-11-28",65.2047,65.4944,64.8457,65.0346,1140955.0],["2014-12-01",64.9276,65.0976,63.8129,64.3293,2419370.0],["2014-12-02",64.3482,65.0095,64.0711,64.6883,1705744.0],["2014-12-03",64.8331,65.1039,64.3041,64.9528,1428840.0],["2014-12-04",64.8898,65.6266,64.8142,65.318,1929331.0],["2014-12-05",65.4944,66.2564,65.2488,66.1682,2845508.0],["2014-12-08",65.8407,66.6468,65.5825,66.1556,2217480.0],["2014-12-09",65.2551,68.4353,65.2551,67.8874,4760816.0],["2014-12-10",68.2527,69.0462,67.3836,67.5285,3886048.0],["2014-12-11",68.133,68.6998,67.5285,68.0386,2525607.0],["2014-12-12",67.2829,67.793,66.5083,66.5209,2117462.0],["2014-12-15",66.7035,67.4529,66.0108,66.376,1952616.0],["2014-12-16",66.143,68.0575,65.7715,65.8029,3133922.0],["2014-12-17",66.0234,68.555,66.0234,67.9819,3089470.0],["2014-12-18",68.9643,70.841,68.7943,70.7591,4236378.0],["2014-12-19",70.9795,72.2264,70.9795,71.7163,4980434.0],["2014-12-22",71.5274,72.0942,71.3385,71.9682,2851594.0],["2014-12-23",72.0375,72.1446,70.6268,71.3511,2783857.0],["2014-12-24",71.5589,71.6345,70.9354,71.2314,1035909.0],["2014-12-26",71.6596,71.7856,71.1999,71.2188,845529.0],["2014-12-29",71.0236,71.7226,70.9039,71.1873,1313210.0],["2014-12-30",70.9472,71.3011,70.6565,70.9788,1928802.0],["2014-12-31",70.8903,70.9598,69.9044,69.9613,1442599.0],["2015-01-02",70.6565,70.7323,69.0512,69.7906,1278547.0],["2015-01-05",69.6579,70.2962,68.6088,68.8679,2199752.0],["2015-01-06",68.5014,69.1018,67.0731,67.3322,2665713.0],["2015-01-07",67.9452,68.5393,67.1932,68.3434,2054222.0],["2015-01-08",69.0386,70.4289,69.0386,69.759,3351291.0],["2015-01-09",70.1129,71.971,69.9739,70.9219,2896576.0],["2015-01-12",70.4353,70.6438,69.3229,69.7211,2008579.0],["2015-01-13",70.1509,71.1431,68.7226,69.1271,2121563.0],["2015-01-14",69.0828,69.3103,67.9831,68.7415,1760781.0],["2015-01-15",69.0639,69.1334,66.1441,66.1693,2874482.0],["2015-01-16",66.1061,67.3575,65.1645,67.2248,2483271.0],["2015-01-20",67.7114,67.7114,66.4853,67.3638,1854052.0],["2015-01-21",67.0225,67.8062,66.8013,67.3891,1373142.0],["2015-01-22",67.3322,67.4207,66.005,66.5422,4391566.0],["2015-01-23",66.5485,67.6482,66.5232,67.0541,2977015.0],["2015-01-26",64.128,64.4566,61.1134,63.8183,7663081.0],["2015-01-27",62.6239,63.2622,61.4484,61.7012,4372515.0],["2015-01-28",65.8723,66.3273,62.9715,63.0915,6723354.0],["2015-01-29",63.357,64.1533,62.4532,63.8689,3352085.0],["2015-01-30",63.1168,63.8563,61.2777,61.4484,3150063.0],["2015-02-02",61.4673,62.251,60.3803,62.2004,3066449.0],["2015-02-03",62.2257,63.673,61.5495,63.6351,2946321.0],["2015-02-04",63.635,66.5106,63.6098,65.7522,6003509.0],["2015-02-05",65.6321,66.3084,65.2277,65.7965,2120901.0],["2015-02-06",65.8849,67.092,65.1708,65.3477,2311810.0],["2015-02-09",65.2403,65.4299,64.6336,64.8421,1274843.0],["2015-02-10",65.2087,65.8091,64.2354,65.7775,1721223.0],["2015-02-11",65.7269,67.1236,65.5563,67.0478,2477450.0],["2015-02-12",67.2437,68.198,67.0604,67.743,2273179.0],["2015-02-13",68.2296,68.7984,67.6545,68.0084,1649516.0],["2015-02-17",66.6749,67.7683,66.6749,67.4775,1723604.0],["2015-02-18",67.5155,68.9185,66.4411,68.8869,3675426.0],["2015-02-19",69.0007,69.4431,68.7163,69.4178,3693948.0],["2015-02-20",69.3356,70.4858,68.3623,70.3468,3000696.0],["2015-02-23",70.5617,70.6818,69.658,70.2078,2328745.0],["2015-02-24",69.8981,70.0434,68.2423,68.8679,2184935.0],["2015-02-25",68.4129,68.4129,66.8455,67.0857,3111828.0],["2015-02-26",67.4649,68.5582,67.1299,67.8378,2930974.0],["2015-02-27",67.8883,68.2486,67.3828,67.6103,2148287.0],["2015-03-02",67.8883,69.5189,67.3954,68.7478,2409315.0],["2015-03-03",68.3623,68.6025,66.2388,66.7192,2370155.0],["2015-03-04",66.1125,66.6939,65.3161,66.5864,2182289.0],["2015-03-05",66.7887,66.7887,66.1377,66.5991,1166489.0],["2015-03-06",66.1504,66.6686,64.6083,64.7979,1997465.0],["2015-03-09",64.8927,65.2529,64.305,64.8295,2225683.0],["2015-03-10",64.0964,64.5388,62.8071,62.8135,3146888.0],["2015-03-11",62.4722,62.5859,60.9048,61.8655,4356904.0],["2015-03-12",60.2602,62.4532,60.0833,62.2889,3894515.0],["2015-03-13",62.0488,62.2889,60.7216,61.4231,2924227.0],["2015-03-16",61.9097,62.8261,61.6759,62.0614,2005933.0],["2015-03-17",61.638,62.0424,60.8164,61.0629,1984500.0],["2015-03-18",61.7075,62.2447,60.7785,61.8592,3402756.0],["2015-03-19",62.1499,62.9588,62.0361,62.7566,2569663.0],["2015-03-20",63.2432,63.8815,62.6239,63.4771,3198882.0],["2015-03-23",63.4454,64.0585,62.8893,62.9715,2361423.0],["2015-03-24",62.8451,63.2496,61.6569,61.8971,2327951.0],["2015-03-25",62.2763,62.2763,59.7799,59.7989,2845244.0],["2015-03-26",58.6107,59.7736,57.8966,59.1795,4691358.0],["2015-03-27",59.5714,59.6598,58.3769,58.6044,2665051.0],["2015-03-30",58.9836,59.1479,58.2252,58.7308,2364598.0],["2015-03-31",58.4131,58.4957,57.3647,57.8285,3186975.0],["2015-04-01",57.5426,58.6863,57.0724,58.68,3773064.0],["2015-04-02",58.3242,59.29,58.267,59.093,2753428.0],["2015-04-06",58.5593,59.4425,58.3496,59.2137,2268548.0],["2015-04-07",59.3408,60.2558,59.2201,59.7983,2670740.0],["2015-04-08",59.9953,60.1096,59.398,59.6712,2706329.0],["2015-04-09",59.4043,60.1223,59.1248,59.7411,2700375.0],["2015-04-10",60.1287,61.3106,60.0143,60.9293,2798542.0],["2015-04-13",61.7172,61.7172,60.6497,60.6815,2343298.0],["2015-04-14",61.3932,61.6156,60.5227,61.1009,2195651.0],["2015-04-15",61.8253,63.2486,61.8253,62.9309,3358436.0],["2015-04-16",62.1938,62.664,61.8697,62.162,3222034.0],["2015-04-17",61.9841,63.7251,61.9714,63.185,3951801.0],["2015-04-20",63.1787,64.8561,63.1787,64.5448,3408313.0],["2015-04-21",64.3859,64.8561,62.7466,63.3375,2554448.0],["2015-04-22",63.4265,63.8332,62.9309,63.7378,1685237.0],["2015-04-23",63.5154,64.1,63.0516,63.7124,1558759.0],["2015-04-24",63.884,63.9793,62.9563,63.382,1272991.0],["2015-04-27",63.2613,63.4964,62.4225,62.8419,1952748.0],["2015-04-28",62.5623,62.6576,61.5075,62.2065,3279849.0],["2015-04-29",60.0016,61.6028,59.6267,60.8912,6072041.0],["2015-04-30",60.7578,62.2446,60.7578,62.1048,4812016.0],["2015-05-01",62.3399,63.4837,62.1684,63.1151,3259872.0],["2015-05-04",63.1469,63.4964,62.5814,63.2295,2584216.0],["2015-05-05",62.8228,63.0579,61.2724,61.5012,2860061.0],["2015-05-06",61.5838,61.8697,59.7602,60.2812,3266884.0],["2015-05-07",60.0143,60.8086,59.7602,60.2622,2036229.0],["2015-05-08",60.9357,61.533,60.8467,61.336,1541295.0],["2015-05-11",61.4694,62.2128,60.9039,61.031,1566564.0],["2015-05-12",60.6688,61.2343,60.2939,60.9738,2033451.0],["2015-05-13",61.2534,61.7681,60.8721,60.9738,1861196.0],["2015-05-14",61.6029,62.556,61.2089,62.5306,1716196.0],["2015-05-15",62.664,62.6831,61.838,62.0603,2882817.0],["2015-05-18",61.7681,62.5242,61.7427,62.1874,1457946.0],["2015-05-19",62.1302,62.1684,60.2304,60.7387,3572629.0],["2015-05-20",60.8594,61.0691,60.1795,60.2558,1826798.0],["2015-05-21",60.4274,60.7895,59.9699,60.5227,1293894.0],["2015-05-22",60.4019,60.8658,60.3638,60.51,1172443.0],["2015-05-26",60.5163,60.9992,58.7816,59.2201,2616233.0],["2015-05-27",59.5378,60.1478,59.182,59.9635,1779038.0],["2015-05-28",61.9968,63.3884,61.9396,63.0516,5204947.0],["2015-05-29",62.8228,62.8673,61.3995,61.8634,3936983.0],["2015-06-01",62.0159,62.1747,61.247,61.7172,1893875.0],["2015-06-02",61.6283,61.8253,61.3296,61.6029,1358721.0],["2015-06-03",62.073,62.3907,61.5393,62.359,1884481.0],["2015-06-04",61.8253,62.2319,60.116,60.618,2443846.0],["2015-06-05",60.618,60.7324,59.9,60.2812,1389944.0],["2015-06-08",60.1414,60.5481,58.699,58.8388,2322659.0],["2015-06-09",58.8071,58.9977,58.0827,58.483,2073538.0],["2015-06-10",59.1057,59.7856,58.5275,59.4742,2415666.0],["2015-06-11",59.4425,60.2748,59.4425,60.0207,1713550.0],["2015-06-12",59.4298,59.6585,58.5402,59.0993,1995084.0],["2015-06-15",58.6037,58.699,58.0319,58.2987,1715931.0],["2015-06-16",58.1272,58.6164,57.8158,57.8539,1868473.0],["2015-06-17",58.1208,59.3344,57.9874,58.4703,2347796.0],["2015-06-18",58.5275,58.9786,57.8857,58.7244,2466072.0],["2015-06-19",58.6736,58.7689,57.7586,57.8349,3427232.0],["2015-06-22",58.2733,58.4004,57.6188,58.2034,1472631.0],["2015-06-23",57.8794,58.0319,56.2527,56.3099,3895309.0],["2015-06-24",56.2591,56.4306,55.5601,55.7444,2556565.0],["2015-06-25",56.0113,56.0113,54.3592,54.6134,3477902.0],["2015-06-26",53.978,54.5435,53.2917,53.6603,3857868.0],["2015-06-29",52.9359,53.0439,51.7477,52.0781,4464464.0],["2015-06-30",52.2954,52.6662,50.077,50.1346,5698955.0],["2015-07-01",50.6013,50.7931,50.0387,50.7867,4896026.0],["2015-07-02",51.1447,52.3913,50.9977,51.7009,4366826.0],["2015-07-06",51.0296,51.1447,50.0898,51.0296,4480869.0],["2015-07-07",51.0424,51.2278,49.393,51.0296,4439062.0],["2015-07-08",50.7036,50.9721,49.9875,50.0643,3080738.0],["2015-07-09",50.9721,50.9785,49.4441,49.4505,2787032.0],["2015-07-10",50.141,50.3008,48.9391,49.2907,2593874.0],["2015-07-13",48.8432,49.8661,48.5363,49.6807,4031313.0],["2015-07-14",49.8341,50.3328,49.4441,50.0962,4237569.0],["2015-07-15",50.531,50.7547,49.7382,50.3072,4420540.0],["2015-07-16",50.4798,50.889,50.0259,50.4351,3570380.0],["2015-07-17",50.0834,50.6141,49.8213,50.4606,2967092.0],["2015-07-20",50.4223,50.4862,49.6423,50.109,2170778.0],["2015-07-21",49.7062,50.7164,49.7062,50.3072,2243411.0],["2015-07-22",50.3072,50.3519,49.2971,50.1985,3175332.0],["2015-07-23",49.2779,50.4351,48.9199,49.8021,4821806.0],["2015-07-24",50.0706,50.109,49.1181,49.393,2230843.0],["2015-07-27",49.0797,49.3163,48.5875,48.9007,2588317.0],["2015-07-28",49.1117,50.0259,48.6322,49.6998,4042823.0],["2015-07-29",49.3418,50.6332,49.2332,50.3456,5661514.0],["2015-07-30",54.6225,56.5532,54.354,55.2618,10101237.0],["2015-07-31",55.2363,55.2491,54.4307,55.0189,5200713.0],["2015-08-03",55.1084,55.492,54.3476,54.8847,3171363.0],["2015-08-04",54.3157,55.0317,53.5357,53.9513,3650157.0],["2015-08-05",53.8298,54.7696,53.6124,54.143,3226665.0],["2015-08-06",54.4116,54.6737,53.2352,53.8234,2653144.0],["2015-08-07",54.0152,54.2198,53.2672,53.3887,2306651.0],["2015-08-10",53.9193,54.4052,53.3567,54.3157,2157548.0],["2015-08-11",53.7659,54.2517,52.6215,53.1841,3312263.0],["2015-08-12",52.7046,53.3375,51.5155,53.1649,3866864.0],["2015-08-13",52.8133,53.2097,52.1356,52.1484,2453900.0],["2015-08-14",52.1548,52.8261,52.0461,52.743,1627290.0],["2015-08-17",52.4361,53.6124,52.0525,53.4462,2141937.0],["2015-08-18",52.9156,53.5805,52.2123,53.2608,2242617.0],["2015-08-19",52.4361,53.1777,52.1995,52.2379,3266487.0],["2015-08-20",51.4835,51.8288,50.6972,51.0104,2623112.0],["2015-08-21",50.4223,52.289,50.4031,50.7867,4955826.0],["2015-08-24",49.7574,50.0515,47.7116,49.1756,5202565.0],["2015-08-25",50.4798,50.5885,47.9482,48.0504,3758114.0],["2015-08-26",49.2843,50.5693,47.5901,50.2688,5160097.0],["2015-08-27",50.9273,52.3722,50.8186,52.0461,3460174.0],["2015-08-28",51.6242,52.7302,51.4771,51.963,2325966.0],["2015-08-31",51.9183,52.564,51.3173,52.3977,2528650.0],["2015-09-01",50.9785,52.7046,50.9337,51.4324,4061875.0],["2015-09-02",52.564,52.564,50.8378,51.8799,3335151.0],["2015-09-03",51.1447,53.1585,50.6524,52.2955,2688865.0],["2015-09-04",51.2917,51.9822,50.7995,51.1575,2211924.0],["2015-09-08",52.2507,53.6827,52.142,53.638,3071345.0],["2015-09-09",53.6124,54.2006,52.5576,52.6726,2556565.0],["2015-09-10",51.8863,52.4489,50.8698,51.9374,2992758.0],["2015-09-11",51.458,52.3274,50.9657,51.4835,2816270.0],["2015-09-14",51.8479,51.8607,51.1319,51.5538,2377431.0],["2015-09-15",51.7584,51.8096,51.1831,51.6178,3009957.0],["2015-09-16",51.7712,52.1356,51.4132,51.8863,2764673.0],["2015-09-17",51.637,52.6854,51.2853,51.6114,2472687.0],["2015-09-18",51.0616,51.1127,48.4148,48.5043,8703488.0],["2015-09-21",48.7153,49.5081,48.2934,48.7537,2955979.0],["2015-09-22",48.2294,48.2614,45.6658,46.0622,5468091.0],["2015-09-23",46.0302,46.3307,45.0137,45.6722,3690641.0],["2015-09-24",45.2886,45.9088,44.368,45.6466,4100374.0],["2015-09-25",46.0302,46.0558,44.8859,45.0521,3273367.0],["2015-09-28",44.5854,44.7836,43.3899,43.6328,3602926.0],["2015-09-29",44.0995,44.726,43.4218,44.3488,4640687.0],["2015-09-30",50.7368,51.9925,49.1527,51.1554,15468516.0],["2015-10-01",51.3937,51.6448,49.3974,50.1573,6048359.0],["2015-10-02",49.4425,51.1554,48.7148,51.1554,3183932.0],["2015-10-05",51.677,53.2547,51.3486,52.8941,3820427.0],["2015-10-06",52.6622,53.8213,52.4884,53.4607,3227855.0],["2015-10-07",53.9952,54.974,53.0937,54.4073,4473460.0],["2015-10-08",54.3751,55.0513,53.9566,54.9096,2586465.0],["2015-10-09",54.9933,55.4312,54.7358,55.3797,2960742.0],["2015-10-12",55.4956,55.5085,53.641,54.7422,2854505.0],["2015-10-13",54.3107,55.2574,54.1755,54.3301,1808012.0],["2015-10-14",55.2831,55.6308,53.435,53.5702,3479093.0],["2015-10-15",51.6834,53.0229,51.3421,52.2372,9332442.0],["2015-10-16",52.16,52.4819,50.8785,51.2069,5446659.0],["2015-10-19",52.952,53.274,50.9171,51.8251,7583436.0],["2015-10-20",51.516,51.516,47.3497,48.2061,10655045.0],["2015-10-21",46.8474,50.7239,45.8686,46.0038,20400792.0],["2015-10-22",46.3644,47.1887,44.7095,45.0507,9823407.0],["2015-10-23",45.553,45.8364,44.4776,44.6515,8395493.0],["2015-10-26",44.806,45.0572,42.8677,43.2477,5687180.0],["2015-10-27",43.6212,43.7178,42.7905,43.2541,5373629.0],["2015-10-28",43.531,44.0269,42.8484,43.4795,6436660.0],["2015-10-29",43.5825,44.6193,43.1511,43.6727,6334789.0],["2015-10-30",43.5761,43.7564,42.5522,43.0287,5756373.0],["2015-11-02",43.0481,44.0204,42.5909,43.6856,4611978.0],["2015-11-03",43.4409,44.439,42.8806,44.1299,6284912.0],["2015-11-04",44.0977,44.2394,42.8034,44.1428,6114641.0],["2015-11-05",44.1621,44.2909,43.1962,43.692,5084686.0],["2015-11-06",43.6727,44.0848,43.2477,43.7178,3771344.0],["2015-11-09",43.7242,43.853,42.8291,42.8935,4336133.0],["2015-11-10",42.5522,42.7518,40.762,40.9423,8278805.0],["2015-11-11",41.1098,41.3352,39.6029,40.3113,7166294.0],["2015-11-12",40.2147,41.0003,40.0988,40.1825,5872268.0],["2015-11-13",39.9571,40.3885,38.7143,38.7851,4807385.0],["2015-11-16",38.9075,40.1567,38.7851,39.6995,4688580.0],["2015-11-17",39.6544,41.2128,39.6544,40.2211,4866788.0],["2015-11-18",40.5367,41.509,40.3048,41.3674,5034677.0],["2015-11-19",41.3352,41.728,39.751,39.9313,5842765.0],["2015-11-20",39.9893,40.6848,39.6029,39.7382,4121939.0],["2015-11-23",39.9185,40.4658,39.4484,39.487,3223754.0],["2015-11-24",39.2745,39.8734,39.0041,39.8154,3330785.0],["2015-11-25",39.6158,40.0795,39.2938,39.6866,2346737.0],["2015-11-27",39.7704,39.9764,39.4806,39.751,1000585.0],["2015-11-30",39.9442,40.5431,39.6609,40.1889,3714984.0],["2015-12-01",40.2018,41.2192,40.1889,41.1677,3623432.0],["2015-12-02",41.0711,41.5026,39.9442,40.1825,5611108.0],["2015-12-03",40.1889,41.0132,39.5385,40.9681,6700069.0],["2015-12-04",41.0196,41.6829,40.5946,41.5863,4273952.0],["2015-12-07",40.9488,41.0905,40.3306,40.8071,2912188.0],["2015-12-08",40.2662,41.2901,40.0151,41.2128,3135378.0],["2015-12-09",40.9359,41.5734,40.0923,40.5367,4224339.0],["2015-12-10",40.556,41.0518,40.2662,40.7942,2934679.0],["2015-12-11",39.9249,40.2147,38.959,39.9764,6670963.0],["2015-12-14",39.9957,40.5624,38.0317,38.2378,5635980.0],["2015-12-15",38.5791,40.1567,38.4953,39.2037,4477694.0],["2015-12-16",39.6029,39.9249,38.959,39.2552,3892001.0],["2015-12-17",39.3067,39.4999,38.2442,38.2506,4035547.0],["2015-12-18",38.0446,38.6885,37.7548,37.9029,5959189.0],["2015-12-21",38.1347,38.3923,37.7612,38.0317,3456470.0],["2015-12-22",38.0059,38.6306,37.3105,38.4374,5372571.0],["2015-12-23",38.6241,39.4033,38.4631,38.8431,3880359.0],["2015-12-24",38.959,39.912,38.9268,39.4226,1958172.0],["2015-12-28",39.223,39.4291,38.1412,38.8302,2957170.0],["2015-12-29",39.2458,39.9081,39.0445,39.6484,2554581.0],["2015-12-30",39.4471,40.0964,39.4471,39.6678,2080285.0],["2015-12-31",39.6159,39.7068,38.9795,38.9925,1984235.0],["2016-01-04",38.5185,39.2977,38.2198,39.2198,4001281.0],["2016-01-05",39.4471,39.5899,38.8237,39.051,2068114.0],["2016-01-06",38.7847,38.8562,37.7393,38.1809,3851121.0],["2016-01-07",37.2848,38.3367,37.0315,37.551,4009748.0],["2016-01-08",37.6354,37.7004,35.577,35.9666,5066296.0],["2016-01-11",36.2848,36.5121,33.9277,34.2848,7249379.0],["2016-01-12",34.5381,35.2134,33.4407,33.9991,6902091.0],["2016-01-13",34.0121,34.4667,32.1226,32.4602,9727887.0],["2016-01-14",32.681,32.7459,31.2589,31.9797,7948319.0],["2016-01-15",31.0642,31.3109,29.8044,30.6746,9490937.0],["2016-01-19",31.2525,31.3369,29.5707,30.1616,6141498.0],["2016-01-20",29.5967,29.9018,27.9928,29.733,8444048.0],["2016-01-21",29.9278,29.9278,28.0123,28.5317,9651550.0],["2016-01-22",29.3694,29.7915,28.5318,29.0577,7327965.0],["2016-01-25",29.0512,29.0512,27.4539,27.5772,7232973.0],["2016-01-26",27.7201,30.194,27.5772,29.4408,10445085.0],["2016-01-27",29.6226,29.8109,28.246,28.3564,7972530.0],["2016-01-28",28.6941,29.9018,28.5447,29.6681,8553857.0],["2016-01-29",29.9668,33.1745,29.8759,31.1551,14638863.0],["2016-02-01",30.9148,32.3758,30.5187,31.9408,8492602.0],["2016-02-02",31.72,31.9797,30.259,30.4473,4844032.0],["2016-02-03",30.681,31.2589,30.1746,31.194,5388447.0],["2016-02-04",31.1161,33.2199,31.0966,31.9083,8439946.0],["2016-02-05",31.746,32.0187,29.733,29.7785,6925244.0],["2016-02-08",29.4603,29.5122,26.5837,27.2136,9787157.0],["2016-02-09",27.1487,27.2266,25.7201,26.0903,8664724.0],["2016-02-10",26.2851,26.6422,25.7786,26.1227,5965275.0],["2016-02-11",25.824,26.6032,25.0903,26.0383,6486801.0],["2016-02-12",26.3045,26.8175,25.4214,26.6747,5051743.0],["2016-02-16",27.0188,27.8954,26.9993,27.7785,5553160.0],["2016-02-17",27.9733,28.6941,27.7201,28.1097,5980225.0],["2016-02-18",28.2201,29.1162,27.6097,28.8369,6093738.0],["2016-02-19",28.7201,28.798,27.6811,28.6486,5237096.0],["2016-02-22",29.0447,30.0966,29.0058,29.9343,5627513.0],["2016-02-23",28.1227,29.5447,27.6616,27.772,11152625.0],["2016-02-24",27.6422,28.5512,26.9993,28.5188,7297800.0],["2016-02-25",28.3629,28.7395,27.3889,28.5642,6358603.0],["2016-02-26",28.7785,29.1811,28.3629,28.4993,4481266.0],["2016-02-29",27.9668,28.6551,27.6746,28.2655,7216568.0],["2016-03-01",28.6616,29.9538,28.0707,29.9343,9217076.0],["2016-03-02",29.9863,30.8304,29.4278,30.746,7605001.0],["2016-03-03",30.7395,31.8239,30.694,31.5966,5828080.0],["2016-03-04",31.5706,32.3044,30.9668,31.7265,6640666.0],["2016-03-07",31.3044,33.2914,31.2784,32.5122,8159867.0],["2016-03-08",32.4667,32.5122,30.0966,30.1551,9064270.0],["2016-03-09",30.3694,31.3499,30.1356,30.8044,6340478.0],["2016-03-10",31.0901,31.4083,29.9992,31.0966,6141366.0],["2016-03-11",31.733,32.4213,31.6291,32.3888,6858035.0],["2016-03-14",32.0966,32.3369,30.772,31.2914,5765634.0],["2016-03-15",31.0966,31.233,29.5707,29.6161,7076992.0],["2016-03-16",29.5577,30.194,29.0512,29.9538,6602961.0],["2016-03-17",29.7525,30.5122,29.6746,29.8694,5590866.0],["2016-03-18",30.0577,31.8758,29.8694,31.8304,15581897.0],["2016-03-21",31.9148,32.2654,31.4927,32.0057,5422845.0],["2016-03-22",31.5122,33.5576,31.4992,33.3368,9186118.0],["2016-03-23",33.2459,33.3433,31.5706,31.6356,8703752.0],["2016-03-24",31.5771,31.6226,30.3304,31.246,7849227.0],["2016-03-28",30.9148,31.5836,30.7914,31.22,5632143.0],["2016-03-29",31.168,31.5447,30.3759,31.3758,6417344.0],["2016-03-30",31.6383,31.717,29.4599,30.2735,12943306.0],["2016-03-31",30.2539,31.1003,29.9127,30.9953,6882378.0],["2016-04-01",30.7591,30.8378,30.0505,30.5754,5302452.0],["2016-04-04",30.4507,30.8378,30.162,30.3588,4701545.0],["2016-04-05",30.0177,30.1161,28.7513,28.9547,8019497.0],["2016-04-06",28.8891,29.3812,27.8262,29.3418,8641439.0],["2016-04-07",28.9547,29.1647,27.8328,28.3773,10014713.0],["2016-04-08",28.4758,29.0794,28.069,28.2789,6325792.0],["2016-04-11",28.7382,29.8471,28.5545,29.0203,6638814.0],["2016-04-12",29.4862,29.4862,28.233,28.8498,5546016.0],["2016-04-13",28.7645,29.5518,28.7645,29.3943,6214528.0],["2016-04-14",27.7868,27.7868,26.7108,27.4391,19425344.0],["2016-04-15",27.3276,27.3604,26.1334,26.5665,10729133.0],["2016-04-18",26.573,27.111,26.3106,26.9208,5895420.0],["2016-04-19",27.1438,27.7343,26.9273,27.111,7130838.0],["2016-04-20",27.2357,28.8235,27.1176,28.397,8599765.0],["2016-04-21",28.9154,28.9154,28.0165,28.443,5947150.0],["2016-04-22",28.4495,29.4206,28.3511,28.6464,5873988.0],["2016-04-25",28.6398,28.9613,28.1149,28.4364,5181000.0],["2016-04-26",28.7185,29.3681,28.607,29.2237,5388447.0],["2016-04-27",29.2041,30.3588,28.8366,30.2342,8220990.0],["2016-04-28",30.4573,31.2184,30.0242,30.2211,9574022.0],["2016-04-29",27.9246,28.8694,25.5888,26.8158,25640269.0],["2016-05-02",26.6452,27.2226,26.3302,26.8026,11102351.0],["2016-05-03",26.5992,26.5992,25.6347,25.825,11898401.0],["2016-05-04",25.7922,26.1662,25.2083,25.9825,13391803.0],["2016-05-05",26.1859,26.2056,24.7621,25.018,9641098.0],["2016-05-06",24.6965,25.0114,24.0601,24.4537,11076288.0],["2016-05-09",24.5718,24.8277,24.0141,24.2503,5947547.0],["2016-05-10",24.2503,25.3133,23.7582,25.1755,14236538.0],["2016-05-11",25.1558,25.3789,24.0141,24.106,10132196.0],["2016-05-12",24.2831,24.4865,23.4171,23.8567,10011141.0],["2016-05-13",23.2399,23.8107,22.9578,23.253,11661716.0],["2016-05-16",23.2465,23.522,22.9578,23.3383,8760377.0],["2016-05-17",23.3055,24.5456,23.0956,24.1125,8978275.0],["2016-05-18",24.165,25.5495,23.9551,25.2345,9803165.0],["2016-05-19",25.2411,25.3395,24.6965,25.1755,6784873.0],["2016-05-20",25.5954,26.4877,25.3592,25.9562,8039210.0],["2016-05-23",25.9234,26.8092,25.9169,26.5468,6596081.0],["2016-05-24",27.1635,27.8918,26.8879,27.7409,9475194.0],["2016-05-25",28.6464,29.4403,28.6398,28.9679,11191654.0],["2016-05-26",28.876,29.5846,28.3577,29.1188,10772131.0],["2016-05-27",28.6529,30.0964,28.2199,29.519,10619324.0],["2016-05-31",29.8733,30.5426,29.4534,30.536,10449451.0],["2016-06-01",30.7919,31.389,30.1161,31.2512,8710235.0],["2016-06-02",31.1527,32.1369,31.1527,31.7433,10050963.0],["2016-06-03",31.8286,31.8286,30.8837,31.343,6538134.0],["2016-06-06",31.2709,31.6317,31.1987,31.5071,7649586.0],["2016-06-07",31.986,32.8455,31.9532,32.6356,9189161.0],["2016-06-08",32.5962,32.839,32.2747,32.3206,6743331.0],["2016-06-09",32.1566,32.2354,31.5071,31.6055,7712693.0],["2016-06-10",31.2905,31.3365,30.4638,30.7394,7774874.0],["2016-06-13",30.6082,31.1593,30.3457,30.3654,6073893.0],["2016-06-14",30.3457,31.1199,29.8274,30.4441,7230327.0],["2016-06-15",30.4441,30.8509,30.1882,30.3523,4634469.0],["2016-06-16",30.0636,30.5163,29.5715,30.4573,4349363.0],["2016-06-17",30.5491,30.9756,30.3785,30.5688,6628627.0],["2016-06-20",31.5202,32.0451,31.2315,31.238,6177219.0],["2016-06-21",31.3234,32.1238,31.0937,32.0648,7663081.0],["2016-06-22",32.1173,32.5765,31.6252,31.7236,5669849.0],["2016-06-23",32.3863,33.6395,32.36,33.3376,9399121.0],["2016-06-24",31.6186,32.4847,31.2708,31.3889,9897098.0],["2016-06-27",31.1593,31.1659,27.321,27.6753,14296470.0],["2016-06-28",28.7185,29.3747,28.2527,28.9416,13516297.0],["2016-06-29",29.5787,30.6405,29.1805,30.2623,9781601.0],["2016-06-30",30.3419,31.3772,29.7645,31.3639,8257505.0],["2016-07-01",31.0387,31.1117,30.6206,30.8396,6305153.0],["2016-07-05",30.7733,30.7799,29.2602,29.6783,7578409.0],["2016-07-06",29.4526,30.2357,28.8819,30.1694,5647358.0],["2016-07-07",32.0408,32.0408,31.3706,31.6294,10361471.0],["2016-07-08",31.8617,32.7974,31.5298,32.7509,9614506.0],["2016-07-11",32.8505,33.5075,32.3528,32.8372,7337623.0],["2016-07-12",34.2972,34.8746,33.6801,34.4034,10648562.0],["2016-07-13",34.4565,34.795,34.0052,34.5162,5299012.0],["2016-07-14",35.0737,35.0737,34.2773,34.3437,4791774.0],["2016-07-15",34.5361,34.5693,33.8659,34.284,4149325.0],["2016-07-18",34.284,34.6158,33.9455,34.5892,3907481.0],["2016-07-19",34.6025,34.6357,33.8858,33.9787,5050023.0],["2016-07-20",34.2242,34.6291,33.5871,34.4233,5524583.0],["2016-07-21",34.1844,34.5693,34.0384,34.2773,4157263.0],["2016-07-22",34.4167,34.7883,33.7995,34.7751,4396726.0],["2016-07-25",34.7751,35.1467,34.5163,34.5561,3894383.0],["2016-07-26",34.7551,35.6909,34.576,35.6643,6722957.0],["2016-07-27",36.0493,36.2085,35.1069,35.4653,4796801.0],["2016-07-28",35.3724,35.9232,34.8083,35.6378,6684061.0],["2016-07-29",33.6933,33.8459,31.2245,31.5298,23362857.0],["2016-08-01",31.6493,31.6493,30.4945,30.5742,10556349.0],["2016-08-02",30.7932,31.3507,29.4593,29.8973,11383357.0],["2016-08-03",29.2004,29.9172,29.0345,29.7181,7550890.0],["2016-08-04",29.6119,29.811,29.3995,29.3995,5555674.0],["2016-08-05",29.4194,30.2556,29.4194,30.1428,5627777.0],["2016-08-08",30.5145,30.7467,30.0698,30.0964,5586764.0],["2016-08-09",30.1295,30.3751,29.9039,30.0499,3949817.0],["2016-08-10",30.1428,30.2623,28.5965,28.6496,7986422.0],["2016-08-11",28.7956,29.3796,28.7292,29.1274,5014302.0],["2016-08-12",29.1208,29.4858,28.935,29.4062,3629651.0],["2016-08-15",29.5123,30.6936,29.5123,30.4215,5733485.0],["2016-08-16",30.5808,30.7069,30.2357,30.3817,4296972.0],["2016-08-17",29.8641,30.1295,29.4858,29.6849,6257922.0],["2016-08-18",29.8508,30.468,29.7844,30.4016,4897614.0],["2016-08-19",30.2888,31.3838,30.2623,30.9259,5169358.0],["2016-08-22",30.8197,30.9193,30.1494,30.6206,3892928.0],["2016-08-23",30.6472,31.0255,30.4149,30.8596,4194836.0],["2016-08-24",30.9392,31.1914,30.03,30.1362,3648569.0],["2016-08-25",30.1096,31.2312,30.103,30.8197,5455787.0],["2016-08-26",31.0387,31.5431,30.8197,31.1449,4449646.0],["2016-08-29",31.125,31.4502,31.0786,31.2445,3714323.0],["2016-08-30",31.3905,31.5896,31.0122,31.2577,3267413.0],["2016-08-31",31.0586,31.2312,30.5543,30.9724,4414190.0],["2016-09-01",30.9724,31.2445,30.3286,30.7401,3988977.0],["2016-09-02",31.1117,31.6559,30.7003,31.1715,3731654.0],["2016-09-06",31.2577,31.6559,31.0786,31.5564,5972154.0],["2016-09-07",32.8903,35.9564,32.8903,35.3723,24617193.0],["2016-09-08",35.233,35.7705,35.0604,35.4852,9421612.0],["2016-09-09",35.1401,36.109,34.0451,34.2375,7983379.0],["2016-09-12",33.846,34.8613,33.2487,34.7153,8645144.0],["2016-09-13",34.8547,35.4653,34.1911,34.7552,7321482.0],["2016-09-14",34.7751,34.9609,34.3702,34.503,5099239.0],["2016-09-15",34.5826,35.3989,34.4963,35.3591,5261968.0],["2016-09-16",36.3214,37.131,36.036,36.4607,12578952.0],["2016-09-19",36.7395,37.4628,36.0559,36.255,6276180.0],["2016-09-20",36.4475,36.6665,35.9099,36.1156,4040574.0],["2016-09-21",36.1024,37.2903,36.0957,37.2505,5553160.0],["2016-09-22",37.5093,37.7482,37.0381,37.2106,6037775.0],["2016-09-23",37.1244,37.6951,37.0447,37.1177,5269112.0],["2016-09-26",36.8987,38.2924,36.8324,37.8345,7807685.0],["2016-09-27",37.6885,39.3675,37.6022,39.0622,10494698.0],["2016-09-28",39.4906,39.6713,38.1653,38.828,6453462.0],["2016-09-29",39.1091,40.0662,38.5334,39.002,7100012.0],["2016-09-30",39.1091,39.591,38.6138,39.1358,5816966.0],["2016-10-03",39.504,40.4745,39.3166,39.3969,6831840.0],["2016-10-04",39.7249,39.8587,38.9819,39.2831,6087388.0],["2016-10-05",39.1492,39.9524,38.9484,39.6512,5876766.0],["2016-10-06",39.6245,39.6646,38.3326,38.8547,6568166.0],["2016-10-07",38.761,39.5642,38.7342,39.2697,4652991.0],["2016-10-10",39.7182,39.9792,39.3099,39.6646,4976332.0],["2016-10-11",39.6646,39.7249,37.5161,37.8976,8451059.0],["2016-10-12",37.9846,38.7276,37.4625,37.7704,5678978.0],["2016-10-13",37.2283,37.2349,35.9632,37.0007,6585894.0],["2016-10-14",37.2282,37.7972,36.6192,36.7062,5070927.0],["2016-10-17",36.6928,37.2952,35.0931,35.5951,8723201.0],["2016-10-18",36.1908,36.3849,35.4746,36.1372,4145885.0],["2016-10-19",35.2738,36.1239,34.8722,35.8762,4902244.0],["2016-10-20",35.8695,36.3447,35.6754,36.0502,2930710.0],["2016-10-21",35.8293,35.903,35.2202,35.5214,3656640.0],["2016-10-24",35.6888,35.9766,35.5817,35.8227,4177108.0],["2016-10-25",36.1774,36.4384,35.5482,35.8963,4412470.0],["2016-10-26",35.8227,37.9311,35.5683,37.8307,11676798.0],["2016-10-27",39.1894,41.4785,39.1559,39.8788,19958117.0],["2016-10-28",39.9457,40.8293,39.5575,39.6312,6297745.0],["2016-10-31",39.6579,40.1265,39.1091,39.1158,4449514.0],["2016-11-01",39.1626,39.4237,37.6834,38.3126,5055315.0],["2016-11-02",38.2256,38.5736,36.907,36.9471,5578033.0],["2016-11-03",37.1011,37.4692,36.7263,36.907,4223810.0],["2016-11-04",36.6258,37.4625,36.318,36.8266,3579509.0],["2016-11-07",37.757,38.7945,37.6834,38.6004,5957469.0],["2016-11-08",38.3795,38.6673,37.9177,38.3259,3935793.0],["2016-11-09",37.5362,38.848,36.8467,38.4732,7698934.0],["2016-11-10",38.8079,39.8186,37.9244,38.0448,6424885.0],["2016-11-11",37.9645,39.4839,37.6566,39.417,8229060.0],["2016-11-14",39.263,40.5214,39.2563,39.8119,5841839.0],["2016-11-15",39.8186,40.1532,39.2965,39.9658,5355107.0],["2016-11-16",39.8386,40.0461,39.3969,39.8453,3917668.0],["2016-11-17",39.9658,40.3273,38.5669,39.3567,8752968.0],["2016-11-18",39.4705,40.7824,39.0221,40.7824,6399748.0],["2016-11-21",40.8962,41.7262,40.7423,40.9431,5142766.0],["2016-11-22",41.1305,41.425,40.3741,40.9564,3567205.0],["2016-11-23",40.6954,41.1505,40.3607,40.856,2912717.0],["2016-11-25",40.8025,41.3112,40.6017,41.2242,1740274.0],["2016-11-28",40.8493,42.2482,40.8493,41.6793,6253424.0],["2016-11-29",41.6927,43.0314,41.6927,41.947,6685119.0],["2016-11-30",42.3419,43.0849,42.0006,42.6097,7121709.0],["2016-12-01",42.7502,44.1692,41.0769,41.2375,7287613.0],["2016-12-02",41.1706,42.603,41.1706,42.4022,4626399.0],["2016-12-05",42.931,43.4263,40.682,41.5588,9083189.0],["2016-12-06",41.5454,43.018,41.3982,42.7369,6680489.0],["2016-12-07",45.461,46.5855,44.3834,46.2843,20473425.0],["2016-12-08",46.3379,46.5186,45.2268,45.6819,6312165.0],["2016-12-09",45.7823,46.4516,45.2268,45.3205,4102226.0],["2016-12-12",45.3071,45.3071,43.5601,44.37,4812677.0],["2016-12-13",44.5708,46.05,44.5708,45.4477,4696915.0],["2016-12-14",45.1464,45.7087,44.6712,44.959,3384499.0],["2016-12-15",45.046,46.0768,44.7114,45.441,3709824.0],["2016-12-16",46.0367,46.0434,44.785,44.9657,6418931.0],["2016-12-19",45.0728,45.8024,44.8586,45.7555,3372989.0],["2016-12-20",46.3245,47.971,46.0032,46.1504,5669849.0],["2016-12-21",46.1906,46.7127,45.6953,46.3312,3619728.0],["2016-12-22",47.7836,48.1986,46.7261,46.9804,7221728.0],["2016-12-23",46.947,47.3151,46.6458,47.0875,2986143.0],["2016-12-27",46.6524,47.1745,46.552,46.967,2781608.0],["2016-12-28",47.0951,47.9715,46.2659,46.6569,4163481.0],["2016-12-29",46.5288,46.812,45.7131,46.1311,4324226.0],["2016-12-30",46.212,46.785,45.5783,45.8075,3736284.0],["2017-01-03",46.4817,47.3917,46.2322,46.8052,5925717.0],["2017-01-04",46.9064,48.2546,46.8861,47.5535,4833184.0],["2017-01-05",47.9041,48.6254,47.2771,47.5603,4813471.0],["2017-01-06",47.5131,47.9917,47.1625,47.4457,4331899.0],["2017-01-09",47.7962,48.74,47.4794,48.4434,5172401.0],["2017-01-10",48.4164,48.6726,47.7153,47.7558,4830538.0],["2017-01-11",47.9782,48.9153,47.5738,48.167,5782436.0],["2017-01-12",47.8165,47.8839,46.5828,47.6951,4565541.0],["2017-01-13",47.5872,48.4164,47.5872,47.8636,2749723.0],["2017-01-17",47.6884,48.767,47.6816,48.2816,5961041.0],["2017-01-18",48.531,49.5288,48.2546,49.3737,5838531.0],["2017-01-19",48.5782,49.2861,48.2883,48.3153,5452480.0],["2017-01-20",48.8007,49.4816,48.7265,48.9625,4647699.0],["2017-01-23",49.1782,49.2119,47.931,48.976,6227626.0],["2017-01-24",49.8928,51.5849,49.8388,51.241,8611672.0],["2017-01-25",53.7825,54.7803,53.3241,53.9443,17673825.0],["2017-01-26",53.823,55.0567,52.8253,52.8994,13200629.0],["2017-01-27",53.1623,53.9578,52.677,53.6073,6938077.0],["2017-01-30",53.4455,53.8365,52.9264,53.405,5088126.0],["2017-01-31",53.3309,53.8702,52.4478,53.7488,4786349.0],["2017-02-01",54.2477,54.4027,52.8927,53.3646,5156789.0],["2017-02-02",53.3781,53.8837,53.1219,53.4118,3946112.0],["2017-02-03",53.5129,53.8297,53.2432,53.3444,3472743.0],["2017-02-06",53.2567,53.6949,52.9534,53.2163,3052690.0],["2017-02-07",53.4859,53.6545,53.0208,53.2904,3478432.0],["2017-02-08",52.414,52.5084,51.3287,51.9624,5952442.0],["2017-02-09",52.4073,52.9736,52.1444,52.6163,3816723.0],["2017-02-10",52.7174,52.8859,51.8006,52.1511,3807859.0],["2017-02-13",52.5826,53.0343,52.4478,52.8994,3175068.0],["2017-02-14",52.1444,52.2253,51.2208,51.5107,7131499.0],["2017-02-15",51.5714,51.9084,51.1062,51.241,4448058.0],["2017-02-16",51.5714,52.3803,51.086,51.2006,3898087.0],["2017-02-17",51.0658,51.1062,50.0613,50.4995,6338096.0],["2017-02-21",50.5197,50.931,50.3175,50.4928,4547813.0],["2017-02-22",50.3714,50.877,50.0613,50.2029,3719482.0],["2017-02-23",50.4995,50.8231,50.0883,50.2838,3820956.0],["2017-02-24",49.2928,50.331,49.0434,50.3242,5407763.0],["2017-02-27",50.2838,51.3759,49.913,51.3017,5312507.0],["2017-02-28",51.1669,52.3264,51.0321,51.8276,6718326.0],["2017-03-01",52.6702,52.9196,51.6388,52.7983,6175499.0],["2017-03-02",52.8725,53.3578,51.2882,51.4231,6439173.0],["2017-03-03",51.686,52.7309,51.6792,52.2725,4264161.0],["2017-03-06",51.8882,52.3129,50.8501,51.7736,5100165.0],["2017-03-07",51.7736,52.1646,51.2006,51.7736,2808994.0],["2017-03-08",51.6927,52.0096,51.4096,51.5377,2180966.0],["2017-03-09",51.2748,51.2815,49.2591,50.0613,6647810.0],["2017-03-10",50.5669,50.8838,50.2433,50.5602,3634546.0],["2017-03-13",50.4725,51.2411,50.3782,51.0321,2783857.0],["2017-03-14",50.7422,51.0995,50.2029,51.0321,3115665.0],["2017-03-15",50.9377,51.8747,50.4928,51.7197,4241273.0],["2017-03-16",51.9422,52.4949,51.5444,52.0028,3328668.0],["2017-03-17",52.1107,52.3264,51.6725,51.8208,4490659.0],["2017-03-20",51.8343,52.3129,51.241,51.5174,4650213.0],["2017-03-21",51.8006,51.9152,49.3063,49.3602,6803660.0],["2017-03-22",49.1984,50.5871,48.1198,50.513,4741500.0],["2017-03-23",50.3242,51.4298,49.9197,51.3624,4730651.0],["2017-03-24",53.7151,54.6724,52.2927,52.7039,11486154.0],["2017-03-27",52.0635,53.3376,51.7871,52.9668,4675482.0],["2017-03-28",53.068,54.605,52.9803,54.3084,5292529.0],["2017-03-29",54.2677,55.2784,53.9624,55.2106,5951383.0],["2017-03-30",54.9935,57.171,54.8782,56.8115,8869392.0],["2017-03-31",56.7165,56.9811,55.8889,55.9839,5497197.0],["2017-04-03",56.0314,56.2552,54.6136,55.7193,5360135.0],["2017-04-04",55.5362,56.5808,55.2852,56.2959,3839875.0],["2017-04-05",56.5537,57.4762,55.6651,56.0992,5415568.0],["2017-04-06",56.167,57.2049,55.9635,57.0421,4180680.0],["2017-04-07",57.0218,57.9104,56.3434,57.7747,5602773.0],["2017-04-10",57.9307,58.5141,57.0489,57.5102,7109273.0],["2017-04-11",58.7108,59.6944,57.4695,58.3717,10331307.0],["2017-04-12",58.5073,58.6633,56.7708,57.1235,7625640.0],["2017-04-13",56.8454,57.4898,56.3163,56.6419,6675461.0],["2017-04-17",56.6961,57.2863,56.3502,57.0896,5117761.0],["2017-04-18",56.859,57.1032,55.9975,56.2145,5026077.0],["2017-04-19",56.6012,56.8657,56.0517,56.167,3473140.0],["2017-04-20",56.5605,57.3813,56.4587,57.2592,3699637.0],["2017-04-21",57.422,57.5373,56.3773,56.3773,3533072.0],["2017-04-24",57.3609,58.6566,57.0896,58.1817,5304436.0],["2017-04-25",59.0161,59.3349,57.7205,58.9347,5235905.0],["2017-04-26",57.3202,57.9104,56.608,57.3948,10564023.0],["2017-04-27",57.7476,58.331,56.8386,58.141,7966577.0],["2017-04-28",61.4785,61.7295,58.6159,60.4203,23047454.0],["2017-05-01",59.6944,59.9861,58.4259,59.4909,11071393.0],["2017-05-02",59.5588,59.7691,58.4259,59.2128,6415624.0],["2017-05-03",59.0364,60.5966,58.6634,60.522,5797518.0],["2017-05-04",60.6102,61.2886,60.0608,60.4881,4415909.0],["2017-05-05",60.3253,61.5531,60.1082,61.5395,4044411.0],["2017-05-08",61.2818,61.492,60.7526,60.9833,5161420.0],["2017-05-09",60.3253,61.3971,59.9861,60.2914,5082569.0],["2017-05-10",60.3117,60.9155,60.2032,60.7391,3144374.0],["2017-05-11",60.3863,60.9833,60.0946,60.834,2810184.0],["2017-05-12",60.8815,61.119,60.4271,60.8137,2621128.0],["2017-05-15",60.7391,60.9019,60.0404,60.3864,3998635.0],["2017-05-16",60.3796,60.773,60.1896,60.3457,2906896.0],["2017-05-17",59.8708,59.9386,57.7544,57.8086,5245960.0],["2017-05-18",58.1546,58.6837,57.0692,58.4124,4451498.0],["2017-05-19",58.7108,59.3417,58.6159,58.7855,4003795.0],["2017-05-22",60.115,60.2303,58.8736,59.6809,4280567.0],["2017-05-23",59.7623,59.9115,58.5548,59.7148,3522355.0],["2017-05-24",60.1557,61.6006,60.0675,60.8476,8097025.0],["2017-05-25",61.2546,61.3021,60.0675,60.5559,4375029.0],["2017-05-26",60.3864,61.1054,59.8979,61.0579,3889223.0],["2017-05-30",61.1054,62.591,60.9426,61.9262,4433770.0],["2017-05-31",62.2789,62.3061,60.8341,61.0918,7318439.0],["2017-06-01",61.0104,62.2518,60.8815,62.1297,4657357.0],["2017-06-02",62.6113,62.747,61.4649,62.0822,4221825.0],["2017-06-05",62.0279,62.0686,60.5288,60.6577,5670510.0],["2017-06-06",60.5424,61.1732,60.4949,61.0104,4797463.0],["2017-06-07",61.0308,61.9262,60.8476,61.0036,3886974.0],["2017-06-08",61.3225,61.8177,60.6509,61.743,3505024.0],["2017-06-09",61.7973,62.3671,57.1099,58.3445,7973986.0],["2017-06-12",57.5373,58.8262,55.7193,58.7719,7825677.0],["2017-06-13",60.0607,61.3428,59.4841,61.085,6666068.0],["2017-06-14",61.2207,61.3699,58.9686,59.5588,5591130.0],["2017-06-15",58.5548,59.5045,58.0664,59.2264,3598825.0],["2017-06-16",59.5316,60.02,58.8736,59.0975,5682285.0],["2017-06-19",59.7894,60.3185,59.4638,60.1286,3334225.0],["2017-06-20",60.1625,60.773,59.8098,59.8505,5915927.0],["2017-06-21",59.7351,62.3061,59.6063,61.7498,5754256.0],["2017-06-22",61.9126,61.933,60.8883,61.2207,3023452.0],["2017-06-23",61.682,64.4429,61.4649,63.3168,11010271.0],["2017-06-26",63.7645,64.3818,62.7741,62.8555,4918782.0],["2017-06-27",61.8991,63.0183,60.9222,62.3061,7086517.0],["2017-06-28",62.3606,63.9089,61.9719,63.8884,4884781.0],["2017-06-29",63.5679,63.5883,61.9309,62.5107,7505776.0],["2017-06-30",62.9677,63.0222,60.2121,60.4304,8751513.0],["2017-07-03",60.7032,60.8737,58.1523,58.1728,6035923.0],["2017-07-05",58.6229,59.1686,57.6067,58.9367,6773495.0],["2017-07-06",58.773,59.0526,57.7977,58.7389,5482247.0],["2017-07-07",59.0254,60.3758,58.7116,59.2982,4546886.0],["2017-07-10",59.2504,61.0511,58.8685,60.8874,6495269.0],["2017-07-11",60.9624,62.8585,60.8874,62.5789,6788048.0],["2017-07-12",63.3633,65.1434,63.1655,64.2022,7349530.0],["2017-07-13",63.7793,64.5364,63.1655,63.2951,5478146.0],["2017-07-14",63.677,65.1298,63.5679,64.4136,4592398.0],["2017-07-17",64.2158,64.7547,64.0112,64.5023,3382911.0],["2017-07-18",64.2226,64.6728,63.8407,64.2977,2926344.0],["2017-07-19",64.4,64.5296,63.7384,64.4409,3774651.0],["2017-07-20",64.7956,65.1775,64.2704,64.8024,4443825.0],["2017-07-21",64.591,65.3208,64.4546,64.6728,2888506.0],["2017-07-24",64.7547,65.2662,64.4409,64.5364,2983233.0],["2017-07-25",62.0946,64.8297,61.8968,63.943,6647678.0],["2017-07-26",64.2909,64.4477,63.1109,63.4042,3312527.0],["2017-07-27",63.4383,64.284,62.2174,62.6812,6934769.0],["2017-07-28",60.0212,60.0212,57.3611,57.9545,14823421.0],["2017-07-31",58.7389,59.155,57.5658,58.0568,6738833.0],["2017-08-01",58.1728,58.8958,57.8863,58.432,5305230.0],["2017-08-02",58.9913,59.0322,57.327,57.5453,4971173.0],["2017-08-03",57.634,57.9818,57.1633,57.6408,4645185.0],["2017-08-04",57.8318,57.8522,54.3328,55.3627,14161789.0],["2017-08-07",55.3559,55.6765,54.8307,55.2263,6313356.0],["2017-08-08",55.1035,56.4335,55.0217,55.4787,4750364.0],["2017-08-09",55.0558,55.6696,54.9194,55.2399,3626608.0],["2017-08-10",54.9125,54.9739,53.5075,54.0122,5676464.0],["2017-08-11",53.9167,54.7216,53.412,54.4965,4549400.0],["2017-08-14",55.199,56.7473,55.0967,56.4949,5159171.0],["2017-08-15",56.6313,57.3202,56.1334,57.1702,4178960.0],["2017-08-16",57.4293,58.6161,57.3338,58.5547,5515190.0],["2017-08-17",58.3024,58.3842,56.2494,56.2562,3927193.0],["2017-08-18",56.2426,57.2861,55.6219,56.7473,3972837.0],["2017-08-21",56.5972,57.2929,55.6969,57.1974,4664633.0],["2017-08-22",57.6203,59.3323,57.4566,59.1004,5851894.0],["2017-08-23",58.9435,60.7032,58.698,60.2326,6380829.0],["2017-08-24",60.7032,61.5081,60.2599,61.0102,4674027.0],["2017-08-25",60.8055,61.8695,60.4304,61.5558,4318669.0],["2017-08-28",62.0878,62.8449,61.4262,61.7672,5702792.0],["2017-08-29",60.9965,61.6376,60.0757,61.433,4805268.0],["2017-08-30",60.5327,61.8696,59.6392,61.5899,4830670.0],["2017-08-31",61.5899,61.699,59.6665,60.2053,6085668.0],["2017-09-01",60.4781,61.8695,60.4099,61.6649,4587767.0],["2017-09-05",61.3853,62.1833,60.2735,61.0443,4210183.0],["2017-09-06",61.3512,62.0537,60.3895,61.0852,5577107.0],["2017-09-07",61.3853,61.3853,60.2803,60.3076,3399581.0],["2017-09-08",60.294,60.5873,58.8344,59.3391,5290148.0],["2017-09-11",59.8097,60.2258,59.2163,59.5983,4322109.0],["2017-09-12",59.7143,60.9761,59.4141,60.5532,5307611.0],["2017-09-13",58.9981,58.9981,56.8291,58.4797,11535502.0],["2017-09-14",58.2137,58.9572,58.0568,58.5138,3894383.0],["2017-09-15",58.7184,60.7578,58.7184,60.3758,7966048.0],["2017-09-18",60.7101,60.9488,59.8029,60.826,4129877.0],["2017-09-19",60.4986,62.0333,59.1345,61.3307,10564817.0],["2017-09-20",58.8003,59.2368,57.3748,58.9094,10344140.0],["2017-09-21",58.7525,58.8617,57.4021,58.3092,5696970.0],["2017-09-22",58.2615,59.0936,58.1591,58.9844,4170493.0],["2017-09-25",58.7321,59.4414,58.316,58.7184,3687995.0],["2017-09-26",59.3664,59.8984,58.7184,58.848,4942596.0],["2017-09-27",59.3323,60.8465,59.1004,60.5123,5260116.0],["2017-09-28",59.8469,60.2447,58.5162,59.4765,6298274.0],["2017-09-29",59.3325,59.6892,58.8523,59.2639,4939024.0],["2017-10-02",58.1938,58.3036,56.6231,57.1992,9925543.0],["2017-10-03",57.0826,57.3433,56.4653,56.9317,6054710.0],["2017-10-04",56.822,58.1938,56.6779,57.8577,4517119.0],["2017-10-05",56.9317,57.9538,56.3487,57.3296,7251892.0],["2017-10-06",57.261,58.7631,56.9386,57.5148,4617138.0],["2017-10-09",57.8577,57.9743,57.3982,57.8028,2704609.0],["2017-10-10",58.7151,59.5245,58.3036,58.9964,5027135.0],["2017-10-11",58.9826,59.6617,58.6534,58.7289,3863028.0],["2017-10-12",58.7151,59.1541,58.4408,58.8249,2857945.0],["2017-10-13",59.3805,60.5328,59.0581,60.2242,7045504.0],["2017-10-16",60.183,60.2379,59.353,59.5588,3563368.0],["2017-10-17",59.3119,59.6137,58.4613,58.8386,3955902.0],["2017-10-18",58.7906,59.1816,58.1321,58.6465,4581681.0],["2017-10-19",58.6877,58.7906,57.7617,58.6328,2773934.0],["2017-10-20",59.2433,60.1693,58.9895,59.2707,3657566.0],["2017-10-23",61.7332,61.9596,60.3271,60.3545,6350797.0],["2017-10-24",60.5877,61.253,60.087,60.2859,3416648.0],["2017-10-25",60.0184,60.4917,59.3462,59.8743,3720144.0],["2017-10-26",60.1418,61.5,60.0321,61.3079,5714831.0],["2017-10-27",60.6083,60.7935,57.8371,59.7509,10299423.0],["2017-10-30",59.648,60.4231,58.6603,58.8455,6802866.0],["2017-10-31",59.161,61.843,58.8386,61.2325,7489503.0],["2017-11-01",61.7401,62.5769,60.9787,61.2119,5000940.0],["2017-11-02",61.1159,61.157,60.1624,60.7729,3447209.0],["2017-11-03",61.1021,61.1433,59.3393,59.6823,3893192.0],["2017-11-06",59.4491,60.4848,59.353,60.2585,4080529.0],["2017-11-07",60.2585,60.3065,58.9621,59.0512,4813339.0],["2017-11-08",59.1678,59.9635,58.6671,59.7577,3674897.0],["2017-11-09",59.3325,60.526,59.0238,60.1076,3763935.0],["2017-11-10",60.5328,61.3011,60.087,60.9924,4268527.0],["2017-11-13",60.4505,61.109,60.4505,60.6632,2837306.0],["2017-11-14",61.5617,63.304,61.0541,62.817,6941913.0],["2017-11-15",62.2819,62.5426,61.3971,61.9801,4726947.0],["2017-11-16",62.1379,62.913,62.0281,62.5632,3107595.0],["2017-11-17",62.5357,62.8581,62.0967,62.6249,2108730.0],["2017-11-20",62.0762,62.5083,61.548,62.3368,3527383.0],["2017-11-21",62.8238,64.0036,62.5975,63.3451,4071136.0],["2017-11-22",63.4,63.9419,62.9061,63.7292,2955714.0],["2017-11-24",63.7635,63.9007,63.2765,63.6401,1239783.0],["2017-11-27",60.574,60.5877,58.5299,59.3668,14640847.0],["2017-11-28",59.744,59.9841,58.9483,59.6,5881264.0],["2017-11-29",59.2227,59.3256,55.2855,55.5599,9462493.0],["2017-11-30",56.1909,56.3144,53.9137,54.092,9487762.0],["2017-12-01",54.3732,55.1209,52.8916,54.435,8541553.0],["2017-12-04",54.435,54.8259,52.535,52.8916,7555521.0],["2017-12-05",52.9945,54.2086,52.6584,53.8862,6083286.0],["2017-12-06",53.5021,54.14,53.166,53.4061,4654049.0],["2017-12-07",53.5021,54.092,53.2895,53.7422,3534791.0],["2017-12-08",54.9563,56.0263,54.4761,55.8823,6694645.0],["2017-12-11",55.6902,56.2046,54.9357,55.6971,3322450.0],["2017-12-12",55.9646,56.7603,55.6491,56.0881,3445224.0],["2017-12-13",58.0772,58.7357,57.014,57.3639,8494718.0],["2017-12-14",57.5285,57.6794,56.5407,56.6848,4285991.0],["2017-12-15",56.1704,56.3007,54.8259,55.9852,9473606.0],["2017-12-18",56.5956,57.501,56.4516,57.357,5132182.0],["2017-12-19",57.2953,58.3927,56.4447,57.7823,5209313.0],["2017-12-20",58.4133,58.4819,56.3281,56.774,6279620.0],["2017-12-21",56.8494,57.1169,55.3884,55.4433,6511541.0],["2017-12-22",55.4776,55.8068,55.1895,55.3404,2811375.0],["2017-12-26",55.505,55.5599,54.3389,54.874,5165257.0],["2017-12-27",54.9357,55.5599,54.6202,55.5324,3483724.0],["2017-12-28",56.195,56.3883,55.4427,55.6567,3046869.0],["2017-12-29",55.636,55.7326,54.863,54.8906,3690641.0],["2018-01-02",55.5669,56.4504,54.9251,56.1674,5151762.0],["2018-01-03",56.5953,57.2096,56.4642,57.0578,4304116.0],["2018-01-04",56.5953,57.2855,55.001,56.7127,6844011.0],["2018-01-05",56.8645,57.2648,56.3261,57.0715,3608350.0],["2018-01-08",57.2855,57.2855,55.636,56.2088,6450022.0],["2018-01-09",56.264,56.6644,55.5117,55.6429,5041556.0],["2018-01-10",54.6628,55.8706,54.3867,55.843,6537075.0],["2018-01-11",55.8499,57.2234,55.8361,56.7679,5056638.0],["2018-01-12",57.0647,57.4995,56.9059,57.3683,3956564.0],["2018-01-16",57.7686,58.6521,57.4926,57.8929,7374799.0],["2018-01-17",58.3484,58.9972,58.1137,58.7763,5818554.0],["2018-01-18",58.7832,59.7495,58.7142,59.6322,6091092.0],["2018-01-19",59.4389,60.0946,58.9282,59.08,5210636.0],["2018-01-22",59.3147,59.6252,58.7349,59.5217,5999144.0],["2018-01-23",59.6529,60.4259,59.363,60.2809,4076692.0],["2018-01-24",60.5294,60.6605,59.4803,60.0256,6213602.0],["2018-01-25",60.8607,62.0064,60.4949,60.7296,9636732.0],["2018-01-26",59.8737,61.8615,59.8461,61.8407,10833386.0],["2018-01-29",61.2472,61.9788,60.1705,60.3568,6621218.0],["2018-01-30",59.3561,60.2257,58.7418,60.1015,6258981.0],["2018-01-31",61.5509,62.9381,61.1989,61.4128,11277649.0],["2018-02-01",60.343,61.5095,59.7702,60.4949,4703530.0],["2018-02-02",60.0394,60.136,58.6728,58.8384,6628759.0],["2018-02-05",58.1137,59.2871,56.2088,56.2157,6886480.0],["2018-02-06",55.6153,58.3898,55.3875,58.1483,6397763.0],["2018-02-07",57.9412,58.8868,57.3545,57.7756,4944977.0],["2018-02-08",57.7341,58.2587,55.2771,55.2771,5016287.0],["2018-02-09",55.7671,56.5815,53.7656,55.6222,6123902.0],["2018-02-12",56.0777,57.3269,56.0777,56.83,4361666.0],["2018-02-13",56.4987,57.603,56.3055,57.2648,3894118.0],["2018-02-14",56.5263,57.6927,56.5263,57.5133,4330576.0],["2018-02-15",57.886,58.4036,57.2579,58.3484,4144562.0],["2018-02-16",58.1759,59.5769,58.1345,58.6038,3965693.0],["2018-02-20",58.0654,60.2878,58.0516,59.6736,4976729.0],["2018-02-21",59.5562,60.419,59.0938,59.1283,3421675.0],["2018-02-22",59.3147,60.2257,58.8522,59.0317,3004004.0],["2018-02-23",60.0325,61.6475,59.7012,61.5233,5635848.0],["2018-02-26",61.5233,61.7855,60.8883,61.5785,3647643.0],["2018-02-27",61.7165,62.0685,60.0325,60.1774,4513150.0],["2018-02-28",60.8331,61.1437,60.0532,60.0739,4103020.0],["2018-03-01",60.3361,61.3024,59.57,60.2326,4702604.0],["2018-03-02",59.5493,61.0125,59.3768,60.909,3314644.0],["2018-03-05",60.7365,62.3308,60.7296,62.0823,4512224.0],["2018-03-06",62.8967,64.9742,62.5931,64.7395,8723333.0],["2018-03-07",64.0148,66.9067,64.0148,65.7541,7944615.0],["2018-03-08",65.9129,67.5762,65.83,67.1,5445203.0],["2018-03-09",67.5693,69.0187,67.3277,68.7081,6007346.0],["2018-03-12",69.0187,71.1652,68.853,70.9926,7623258.0],["2018-03-13",69.0187,71.1652,69.0187,71.0271,9119439.0],["2018-03-14",71.3998,72.1936,69.9712,71.2273,5260645.0],["2018-03-15",71.1721,71.3722,70.1713,70.5578,3567470.0],["2018-03-16",71.6966,73.8224,71.386,73.4704,9644538.0],["2018-03-19",73.1529,73.429,70.689,71.1997,5866314.0],["2018-03-20",71.462,72.1245,71.1721,71.5517,3306442.0],["2018-03-21",71.5655,72.1936,70.9236,70.9788,3150989.0],["2018-03-22",70.1092,70.9098,69.2879,69.5915,4279640.0],["2018-03-23",67.9213,68.4044,63.718,63.7319,11330701.0],["2018-03-26",65.0225,65.2296,63.228,65.0639,5795269.0],["2018-03-27",65.5195,66.0509,63.2073,63.6214,4400827.0],["2018-03-28",63.7186,64.4472,62.6083,63.0107,3715249.0],["2018-03-29",63.3439,64.7179,62.8512,64.0309,4462479.0],["2018-04-02",64.1974,64.822,61.6923,62.4487,4504418.0],["2018-04-03",62.8581,63.6978,61.9698,63.2953,3092645.0],["2018-04-04",61.1301,64.3848,61.1301,64.1974,3062877.0],["2018-04-05",64.593,64.8081,62.5042,62.8234,3069889.0],["2018-04-06",62.0947,62.8858,60.4778,60.9081,4882796.0],["2018-04-09",61.4979,63.1426,61.3383,61.4563,3125984.0],["2018-04-10",62.8164,64.0517,62.5458,62.9552,3940556.0],["2018-04-11",62.3862,63.0385,62.0531,62.1988,3494969.0],["2018-04-12",62.7262,63.3022,62.4209,62.8026,3072403.0],["2018-04-13",63.2953,63.7811,62.0947,62.407,3795158.0],["2018-04-16",62.8442,62.872,61.7894,62.8164,3340707.0],["2018-04-17",63.3369,63.7602,63.0108,63.4063,2845905.0],["2018-04-18",62.5944,63.8851,61.838,63.6353,3996122.0],["2018-04-19",62.8858,63.5312,61.5118,62.1156,3149005.0],["2018-04-20",61.8796,63.4965,61.6159,62.1503,4707896.0],["2018-04-23",62.5111,62.5528,60.1239,60.3737,4448852.0],["2018-04-24",61.1163,62.3029,59.5896,59.9782,4569774.0],["2018-04-25",59.9851,60.339,58.1947,59.6243,3451972.0],["2018-04-26",60.5819,61.3383,60.0545,61.0052,5735073.0],["2018-04-27",59.8255,60.5195,55.9325,56.1268,12079387.0],["2018-04-30",56.0018,56.904,53.226,54.6764,10008892.0],["2018-05-01",54.2808,55.8145,54.2808,55.3704,5987501.0],["2018-05-02",55.1552,55.3565,53.2191,53.2746,7173174.0],["2018-05-03",53.1705,53.7673,52.7125,53.4203,5989750.0],["2018-05-04",53.1844,53.9616,52.775,53.6285,6321426.0],["2018-05-07",53.9408,54.9401,53.7396,54.489,5981283.0],["2018-05-08",54.4752,54.7527,53.4551,53.9408,3674103.0],["2018-05-09",54.1698,54.607,53.5314,54.4405,4594911.0],["2018-05-10",54.8499,54.9817,54.1976,54.8499,4341821.0],["2018-05-11",54.8221,55.3981,54.5307,54.6833,4009219.0],["2018-05-14",56.1684,57.5771,55.9533,56.2933,8304339.0],["2018-05-15",57.1191,57.8061,56.217,57.5841,7810992.0],["2018-05-16",57.9449,60.4709,57.8408,60.3876,9424787.0],["2018-05-17",60.2072,60.8803,59.4716,60.0406,5325737.0],["2018-05-18",59.5479,60.1725,58.5695,58.8123,4541727.0],["2018-05-21",60.117,60.693,59.6451,60.0476,5340686.0],["2018-05-22",61.1718,61.4979,60.5472,60.9775,5621295.0],["2018-05-23",60.346,61.4355,59.9643,61.4147,5850968.0],["2018-05-24",61.1024,61.4979,60.2835,60.693,6356089.0],["2018-05-25",60.4431,61.0122,59.7353,59.9227,3726362.0],["2018-05-29",59.4924,60.5542,59.4161,60.0198,3921769.0],["2018-05-30",60.4778,60.5472,59.7145,60.0476,4036870.0],["2018-05-31",59.888,60.3113,57.8963,57.9519,6477540.0],["2018-06-01",58.4376,59.6659,58.0143,59.5896,4959530.0],["2018-06-04",59.2773,59.3189,58.1323,58.8817,5607271.0],["2018-06-05",59.3328,59.7492,59.0691,59.6104,3772005.0],["2018-06-06",60.0268,60.4848,58.6874,58.7915,6355692.0],["2018-06-07",58.7707,58.8679,55.9602,57.3204,11674284.0],["2018-06-08",56.7235,57.4938,56.3141,57.3342,3802037.0],["2018-06-11",57.2024,57.938,57.1191,57.5979,5181662.0],["2018-06-12",57.8269,57.8269,56.4668,56.9873,5297557.0],["2018-06-13",57.2093,57.9172,57.0567,57.5008,5577636.0],["2018-06-14",57.6673,58.0351,57.1746,57.2857,5440308.0],["2018-06-15",56.904,56.904,55.53,55.9325,7303357.0],["2018-06-18",55.5508,55.87,54.725,55.7034,5183382.0],["2018-06-19",55.0789,56.1337,54.7527,55.87,4127892.0],["2018-06-20",56.21,56.328,55.5438,55.6688,3787881.0],["2018-06-21",57.4314,58.1392,56.0227,56.1337,5005306.0],["2018-06-22",56.3905,56.4737,55.1969,55.294,4732503.0],["2018-06-25",54.8707,55.1483,53.4412,54.2184,6042538.0],["2018-06-26",54.3433,54.6903,53.9339,54.4821,4646905.0],["2018-06-27",54.4682,54.7666,53.6285,53.6424,4475444.0],["2018-06-28",53.7402,54.1872,53.363,53.7332,4199996.0],["2018-06-29",54.2012,54.8717,53.9288,54.0685,3453692.0],["2018-07-02",53.4329,54.5993,53.1256,54.5085,3289640.0],["2018-07-03",54.8298,55.0463,53.5167,53.6913,2466469.0],["2018-07-05",53.9358,54.285,53.4678,54.1034,3423395.0],["2018-07-06",53.9917,54.5015,53.4259,54.4317,2959683.0],["2018-07-09",54.76,55.668,54.5644,55.654,3588241.0],["2018-07-10",55.7937,55.9613,55.2698,55.9334,3684423.0],["2018-07-11",55.3537,55.4165,54.4037,54.6133,4233997.0],["2018-07-12",55.0324,55.1302,54.7111,55.0743,2710827.0],["2018-07-13",55.0463,55.9194,55.0254,55.5422,2237590.0],["2018-07-16",55.654,55.654,54.6412,54.7809,2877128.0],["2018-07-17",54.3688,55.2559,54.2431,55.1721,2173028.0],["2018-07-18",55.179,55.3606,54.8438,55.0254,3307500.0],["2018-07-19",54.7669,55.0673,53.9148,54.1034,3449723.0],["2018-07-20",54.2012,54.2501,53.4329,53.5307,4372515.0],["2018-07-23",53.2513,53.4538,52.2525,53.3491,5045790.0],["2018-07-24",53.4329,53.7681,52.3642,52.462,4323961.0],["2018-07-25",52.5039,53.1814,52.4201,52.8252,3978790.0],["2018-07-26",52.7554,54.1593,52.6506,53.845,7130705.0],["2018-07-27",52.029,52.3852,48.8649,49.6821,14851733.0],["2018-07-30",49.6262,50.2199,48.5645,48.9138,8544728.0],["2018-07-31",49.6192,50.0942,48.9766,48.9976,6554804.0],["2018-08-01",49.0325,49.1932,48.3271,48.355,6217439.0],["2018-08-02",48.1944,48.3061,47.7823,47.8591,6260568.0],["2018-08-03",48.0128,48.0896,47.0279,47.4679,6208839.0],["2018-08-06",47.2375,47.8172,47.2305,47.7054,4739515.0],["2018-08-07",47.8731,48.5785,47.3003,47.3213,5377598.0],["2018-08-08",47.2863,47.3213,46.8114,46.8323,4167847.0],["2018-08-09",46.6577,46.7974,45.61,46.1758,7814829.0],["2018-08-10",45.7567,46.078,45.177,45.2538,6163592.0],["2018-08-13",45.3795,45.6659,44.7299,44.8557,4743087.0],["2018-08-14",45.1979,45.9523,44.9535,45.3935,4310202.0],["2018-08-15",44.1851,44.8347,42.9838,44.6671,13458482.0],["2018-08-16",44.9814,45.7427,44.9535,45.4424,5596158.0],["2018-08-17",45.1979,45.3586,44.4576,45.1421,4500581.0],["2018-08-20",45.2957,45.2957,44.2201,44.716,4629309.0],["2018-08-21",45.0163,45.5681,44.9535,45.3236,4072856.0],["2018-08-22",45.2817,45.3027,44.6601,44.716,3680454.0],["2018-08-23",44.5903,45.0163,44.1293,44.248,4166656.0],["2018-08-24",44.5064,44.8766,44.3318,44.5693,3462291.0],["2018-08-27",44.7369,45.5541,44.702,45.0303,4185840.0],["2018-08-28",45.2328,45.3516,44.8207,45.17,2821827.0],["2018-08-29",45.2468,45.3027,44.255,44.2759,4781851.0],["2018-08-30",44.234,44.3528,43.9267,44.1991,4271702.0],["2018-08-31",44.1293,44.234,43.7241,44.1712,4394345.0],["2018-09-04",43.1305,43.1305,41.1538,42.0758,11718869.0],["2018-09-05",41.992,42.5088,41.4192,41.9151,7534485.0],["2018-09-06",41.8104,41.8104,40.1829,40.3645,7901750.0],["2018-09-07",40.162,40.7557,39.5403,40.2947,6333730.0],["2018-09-10",40.5112,40.5531,39.7499,39.8476,4799844.0],["2018-09-11",38.8908,39.0304,37.8011,38.4018,9754744.0],["2018-09-12",37.6125,40.2807,37.4449,39.5124,9539756.0],["2018-09-13",39.8407,40.3156,39.219,39.8826,6790562.0],["2018-09-14",40.0572,40.4763,39.233,39.7848,4007235.0],["2018-09-17",39.701,40.588,39.6032,39.9384,4632352.0],["2018-09-18",40.134,41.2865,39.9943,40.581,6529534.0],["2018-09-19",40.8884,41.1678,40.4972,40.7836,4700222.0],["2018-09-20",41.4052,42.3761,41.3075,41.9431,8575951.0],["2018-09-21",42.0199,42.6695,41.2865,42.411,13125748.0],["2018-09-24",42.0967,42.3412,41.5729,41.8523,7802922.0],["2018-09-25",41.8523,42.2085,41.1887,41.6846,5922277.0],["2018-09-26",41.2655,41.517,40.4693,41.1678,6615529.0],["2018-09-27",41.365,41.7031,40.9142,41.0551,3887900.0],["2018-09-28",40.9423,41.7243,40.5972,41.2382,5709671.0],["2018-10-01",40.8649,41.9567,40.407,40.8719,5862478.0],["2018-10-02",40.9212,41.7595,40.6253,40.6606,5579620.0],["2018-10-03",40.8014,41.7313,40.6887,41.1114,5652914.0],["2018-10-04",40.6817,40.7803,39.4912,39.8786,7193151.0],["2018-10-05",40.0195,40.4281,39.456,39.5546,5238419.0],["2018-10-08",39.3785,39.773,38.9769,39.2024,3351291.0],["2018-10-09",39.1319,39.1953,37.7442,38.3359,5345978.0],["2018-10-10",38.0541,38.9981,38.0048,38.1457,7184816.0],["2018-10-11",38.4345,39.3855,37.8639,38.1316,6004171.0],["2018-10-12",38.8642,39.2094,37.9625,38.3288,5847131.0],["2018-10-15",38.0541,39.0755,37.9062,38.3922,3877713.0],["2018-10-16",38.9558,39.618,38.5895,39.4912,4274216.0],["2018-10-17",39.5968,40.0547,38.9981,39.2798,3979584.0],["2018-10-18",39.0403,40.0618,39.0192,39.3292,6484817.0],["2018-10-19",39.5264,40.7028,39.4982,39.8293,8306720.0],["2018-10-22",39.9632,40.2379,38.9276,38.9981,5899257.0],["2018-10-23",37.8991,39.4841,37.7583,39.2094,5163801.0],["2018-10-24",39.0826,39.2517,36.8072,36.8706,7693907.0],["2018-10-25",37.2581,38.6318,37.0749,38.0471,9612124.0],["2018-10-26",33.3907,33.5104,29.5867,31.1294,39381476.0],["2018-10-29",31.4535,31.6507,28.9597,29.2697,18153545.0],["2018-10-30",29.2767,30.0094,28.5864,29.1429,13557310.0],["2018-10-31",29.8332,31.1294,29.6783,30.3404,10184322.0],["2018-11-01",30.4954,33.3907,30.4672,33.1653,12809418.0],["2018-11-02",32.2777,33.8063,32.1086,33.6302,10257351.0],["2018-11-05",33.6443,34.6728,33.0878,34.067,7873570.0],["2018-11-06",33.8627,34.6516,33.7218,34.4474,4852367.0],["2018-11-07",34.7996,34.9264,33.4611,34.1867,5260248.0],["2018-11-08",34.1867,34.4614,33.3343,33.5034,5290677.0],["2018-11-09",33.1019,33.2921,31.6014,32.2143,7575895.0],["2018-11-12",31.9043,31.9254,30.425,30.6152,6698746.0],["2018-11-13",30.7702,31.5873,30.6152,31.4816,8349982.0],["2018-11-14",32.179,32.7215,31.4394,31.7352,5790506.0],["2018-11-15",31.6155,33.1934,31.2562,32.9187,6785535.0],["2018-11-16",32.4326,33.1512,32.1156,32.8271,5143824.0],["2018-11-19",32.496,32.9539,31.7212,31.7775,5879941.0],["2018-11-20",30.3898,32.813,30.0094,32.179,11210705.0],["2018-11-21",32.7919,33.602,32.5242,33.0385,8193736.0],["2018-11-23",32.9962,33.8768,32.7637,33.3484,4311657.0],["2018-11-26",34.1444,34.1656,33.2146,33.757,5551837.0],["2018-11-27",33.4611,34.4755,33.3202,34.2924,4615153.0],["2018-11-28",34.6023,34.7855,31.383,33.919,13915843.0],["2018-11-29",33.5809,33.8134,31.862,32.0663,9852249.0],["2018-11-30",31.9959,32.2002,30.5799,31.9747,12463322.0],["2018-12-03",32.5876,32.7849,31.6366,32.6651,9976611.0],["2018-12-04",32.3763,32.6651,29.953,30.3193,13386511.0],["2018-12-06",30.3193,30.7561,29.6783,30.7138,8935277.0],["2018-12-07",30.5729,30.8336,29.4247,29.6078,6260304.0],["2018-12-10",29.2345,29.6149,28.6991,29.3472,6538001.0],["2018-12-11",29.7276,30.0516,28.9104,29.3049,5688900.0],["2018-12-12",29.7558,29.7839,28.8118,28.8611,8066728.0],["2018-12-13",29.0302,29.0372,27.9946,28.1496,6514849.0],["2018-12-14",27.6636,28.1708,27.3043,27.3184,7560680.0],["2018-12-17",27.2832,28.2623,26.7337,26.945,8369960.0],["2018-12-18",26.945,28.044,26.9098,27.2761,6907912.0],["2018-12-19",27.0648,27.5931,25.4516,25.7686,10515336.0],["2018-12-20",25.7263,27.0225,25.4657,25.8461,12195811.0],["2018-12-21",26.0081,26.4942,25.2614,25.2896,14356138.0],["2018-12-24",25.1346,25.6066,24.4795,24.6978,4942596.0],["2018-12-26",25.1698,26.0645,23.8314,26.0152,9869051.0],["2018-12-27",25.651,26.3579,25.2725,26.3436,5839325.0],["2018-12-28",26.6221,26.8292,25.8509,26.2365,6998405.0],["2018-12-31",27.1649,27.2006,25.5795,26.4008,9208742.0],["2019-01-02",25.8152,27.7576,25.7224,27.322,8447620.0],["2019-01-03",26.4222,26.5365,25.3725,25.4581,10233934.0],["2019-01-04",26.1365,26.7221,25.9009,26.5365,8378427.0],["2019-01-07",26.6507,27.6505,26.5365,27.4791,7895135.0],["2019-01-08",28.0361,28.1575,26.5293,27.2149,10188555.0],["2019-01-09",27.3934,29.7,27.3862,28.4146,12517829.0],["2019-01-10",28.2218,28.7431,27.7647,28.4289,6408480.0],["2019-01-11",28.2503,28.943,27.729,28.586,6663157.0],["2019-01-14",27.0578,27.2577,25.8223,27.1792,17789852.0],["2019-01-15",27.1792,27.3077,26.3936,26.9078,8318495.0],["2019-01-16",27.0078,27.6648,26.8935,27.0149,6493019.0],["2019-01-17",26.6007,26.7007,25.0083,26.0437,13073357.0],["2019-01-18",26.1008,28.0075,25.8937,27.9932,12372696.0],["2019-01-22",27.829,27.829,26.7293,26.8221,8664062.0],["2019-01-23",27.0863,27.3862,26.5579,26.8649,6226832.0],["2019-01-24",27.6148,29.5214,27.5291,28.6645,20798751.0],["2019-01-25",32.4922,34.2417,29.6571,30.8211,49852228.0],["2019-01-28",30.0142,31.5281,29.7071,31.421,15724384.0],["2019-01-29",31.421,31.7995,30.3213,30.3855,8760377.0],["2019-01-30",30.8283,31.4139,30.3355,31.2996,8902864.0],["2019-01-31",31.2853,32.1851,31.0639,32.128,9827906.0],["2019-02-01",31.9423,33.7633,31.9423,33.5633,12145272.0],["2019-02-04",33.6062,34.1989,32.9206,34.1703,8037622.0],["2019-02-05",33.8775,34.456,33.6633,33.8561,7871982.0],["2019-02-06",33.8633,34.763,33.8561,34.2774,6947867.0],["2019-02-07",33.7704,33.9204,32.4564,32.7492,9321329.0],["2019-02-08",31.7423,33.3705,31.4567,33.3562,9419363.0],["2019-02-11",33.4062,33.4776,32.5707,32.7992,5521805.0],["2019-02-12",33.1777,34.156,33.0992,33.749,6130782.0],["2019-02-13",34.763,34.813,33.9489,34.0561,8083795.0],["2019-02-14",33.9632,34.5702,33.899,34.2632,7003433.0],["2019-02-15",34.6059,34.6059,33.8347,34.0275,5873194.0],["2019-02-19",34.5774,34.9844,34.0346,34.2774,6351988.0],["2019-02-20",34.2417,35.1272,34.2132,34.6059,6255409.0],["2019-02-21",34.5488,34.6345,33.599,33.699,5007687.0],["2019-02-22",34.3203,35.3843,33.8775,35.3415,6380432.0],["2019-02-25",36.3484,37.3053,36.2484,36.6769,10260130.0],["2019-02-26",36.5555,36.8483,36.0627,36.3984,5315153.0],["2019-02-27",36.2984,36.684,34.6345,34.6631,9120630.0],["2019-02-28",34.3846,36.077,33.3205,35.9199,14631454.0],["2019-03-01",36.4341,37.0982,36.127,36.8911,10237506.0],["2019-03-04",37.3267,38.1337,36.834,37.5695,11006169.0],["2019-03-05",37.1339,37.3053,36.0484,36.2341,8393906.0],["2019-03-06",35.9628,35.9628,34.3489,34.3631,10472603.0],["2019-03-07",34.1775,34.1775,32.4279,33.5562,11745197.0],["2019-03-08",32.8778,33.9632,32.6564,33.9061,7039551.0],["2019-03-11",34.0989,35.7057,34.0346,35.4629,8347998.0],["2019-03-12",35.4843,36.1056,34.813,35.0987,6387973.0],["2019-03-13",35.0915,35.3272,34.3274,34.9844,7951495.0],["2019-03-14",34.7059,34.7916,33.6705,33.9775,10354063.0],["2019-03-15",34.0275,35.0844,34.0204,34.3489,15912779.0],["2019-03-18",34.4131,34.7559,34.156,34.4845,6486801.0],["2019-03-19",34.7916,34.8773,34.0775,34.1917,6284382.0],["2019-03-20",34.1632,34.3988,33.2491,33.6847,7164707.0],["2019-03-21",34.1846,37.3267,34.1846,36.9768,19324003.0],["2019-03-22",36.5983,36.7411,34.5417,34.556,11471468.0],["2019-03-25",34.456,34.8844,33.6276,34.1989,5856260.0],["2019-03-26",34.4131,34.9416,33.4705,33.6205,8443254.0],["2019-03-27",33.7276,33.8847,32.0923,32.4065,11806981.0],["2019-03-28",32.4353,33.4174,32.3198,33.0347,7555124.0],["2019-03-29",33.4174,35.0926,33.4174,34.7027,11015695.0],["2019-04-01",35.3309,35.8002,34.9121,35.6052,8704679.0],["2019-04-02",35.5475,36.71,35.2659,36.3779,8611407.0],["2019-04-03",37.1866,38.5802,37.1144,37.5548,10901785.0],["2019-04-04",37.1216,37.4537,36.645,37.1144,5648152.0],["2019-04-05",37.3815,37.8003,37.0349,37.5765,5579620.0],["2019-04-08",37.1288,37.3743,36.3634,37.2516,5791962.0],["2019-04-09",37.461,37.461,36.1035,36.1829,6262156.0],["2019-04-10",36.1612,36.7605,35.8146,36.6017,5790639.0],["2019-04-11",36.7461,37.2588,36.4139,36.7028,4461421.0],["2019-04-12",37.2804,37.7498,37.0205,37.4248,5447320.0],["2019-04-15",37.9086,38.0819,37.1721,37.4465,6155787.0],["2019-04-16",38.3852,39.4755,38.1758,39.2011,11122593.0],["2019-04-17",39.7138,40.1037,38.5152,39.3167,8806417.0],["2019-04-18",39.3311,40.0315,38.9195,39.9954,7477728.0],["2019-04-22",39.6849,39.8727,38.6451,39.1434,6044787.0],["2019-04-23",39.2589,39.5333,38.5729,39.3167,5036793.0],["2019-04-24",39.36,39.36,38.1253,38.9484,5033486.0],["2019-04-25",39.3528,39.4611,37.9303,38.2336,5190923.0],["2019-04-26",36.0674,36.8111,35.237,36.7678,13543154.0],["2019-04-29",36.5439,37.2155,36.3273,36.4428,12548258.0],["2019-04-30",35.598,37.2154,34.5221,36.9122,25146923.0],["2019-05-01",37.2516,38.2986,36.5584,36.6811,9857805.0],["2019-05-02",36.7822,37.0205,35.793,35.9302,7601561.0],["2019-05-03",36.1829,36.7822,35.8724,36.6811,5044996.0],["2019-05-06",35.2659,36.0096,34.8615,35.7857,6040818.0],["2019-05-07",35.172,35.728,33.6845,34.0889,8920592.0],["2019-05-08",33.8939,34.6232,33.6629,33.7206,6498179.0],["2019-05-09",33.1935,33.634,32.1826,33.5185,8133407.0],["2019-05-10",33.2296,33.309,31.9299,33.1141,6152876.0],["2019-05-13",31.7927,31.901,30.9334,31.0418,9649301.0],["2019-05-14",31.2945,32.5725,31.2945,32.2259,6989541.0],["2019-05-15",31.8433,33.1791,31.7638,32.8469,5767486.0],["2019-05-16",32.3631,32.7819,32.0238,32.5581,4439856.0],["2019-05-17",32.0238,33.078,31.3595,32.2259,5909973.0],["2019-05-20",31.4678,31.8866,30.0814,30.2908,12102407.0],["2019-05-21",30.724,31.5689,30.724,31.3739,5753066.0],["2019-05-22",31.0273,31.1284,30.233,30.4641,4201054.0],["2019-05-23",29.8142,30.0381,29.0488,29.9587,5707687.0],["2019-05-24",30.1319,30.4063,29.4388,29.5904,5008217.0],["2019-05-28",29.7781,30.0164,28.5651,28.5795,6509028.0],["2019-05-29",28.2112,28.8467,27.9802,28.6373,6945353.0],["2019-05-30",28.825,29.5399,28.2185,28.4929,5166977.0],["2019-05-31",27.9369,28.6445,26.8393,26.8754,9421480.0],["2019-06-03",26.9621,27.417,26.5938,26.7743,7521255.0],["2019-06-04",27.092,28.2907,27.0198,28.2618,7154784.0],["2019-06-05",28.4856,28.8755,27.2942,27.3664,6689882.0],["2019-06-06",27.5686,27.778,26.9909,27.4314,6533239.0],["2019-06-07",27.2726,27.5686,26.5794,26.6732,7702109.0],["2019-06-10",27.0559,27.9657,27.0559,27.4242,6291527.0],["2019-06-11",28.1679,28.2257,27.4964,27.7347,5784685.0],["2019-06-12",27.2292,27.3375,25.9728,26.1678,10526185.0],["2019-06-13",26.305,26.9765,26.0378,26.9621,9752627.0],["2019-06-14",26.3555,26.5505,25.9223,26.2328,7290656.0],["2019-06-17",26.1461,26.4711,25.7129,26.1895,5436869.0],["2019-06-18",26.6371,28.0741,26.536,27.5181,9340248.0],["2019-06-19",27.7924,28.4423,27.6697,28.0452,7069318.0],["2019-06-20",28.8178,29.4749,28.3557,28.6228,7200428.0],["2019-06-21",28.3773,29.0994,28.0163,28.9116,12180464.0],["2019-06-24",29.0994,30.1319,29.0633,29.6265,9264837.0],["2019-06-25",29.8359,30.2836,29.5254,29.677,7594682.0],["2019-06-26",31.6339,32.7531,31.3378,31.8433,17958402.0],["2019-06-27",31.9966,32.9388,31.7118,32.5371,10490067.0],["2019-06-28",33.1433,34.7647,33.0921,34.7281,19590984.0],["2019-07-01",36.8096,37.2917,35.4512,36.2619,14372014.0],["2019-07-02",35.2905,35.8967,34.6186,35.2978,10244651.0],["2019-07-03",35.495,35.5607,34.8304,35.013,5298880.0],["2019-07-05",34.6989,35.495,34.5309,35.4366,6196535.0],["2019-07-08",34.9107,36.4518,34.9034,36.4226,8965310.0],["2019-07-09",36.1669,37.6422,36.1304,37.5984,13339941.0],["2019-07-10",38.2338,39.5704,38.2046,39.4681,12454987.0],["2019-07-11",39.585,39.7822,38.5406,39.6288,9342100.0],["2019-07-12",39.7749,40.6659,39.2782,40.3883,8702297.0],["2019-07-15",40.4176,40.5928,39.4827,39.9063,7170263.0],["2019-07-16",39.8844,39.8844,36.89,37.6057,15011420.0],["2019-07-17",37.7664,38.3288,37.2478,37.6057,8325374.0],["2019-07-18",37.5108,38.6501,37.4669,38.6209,6659056.0],["2019-07-19",38.913,38.913,37.8905,38.3142,5711788.0],["2019-07-22",38.672,40.4687,38.5771,40.3956,9924352.0],["2019-07-23",40.5125,40.9288,39.9355,40.885,5782568.0],["2019-07-24",40.6294,42.0828,40.6294,41.8929,7074346.0],["2019-07-25",41.8344,42.258,41.1844,41.608,5120936.0],["2019-07-26",41.5277,41.9075,41.0384,41.2648,3798201.0],["2019-07-29",40.7389,40.9069,39.9574,40.7462,5729119.0],["2019-07-30",40.3153,41.4985,40.1035,41.3305,4999749.0],["2019-07-31",40.7973,40.9507,38.9496,39.3586,11326071.0],["2019-08-01",41.3451,42.7255,39.1687,40.5417,17693273.0],["2019-08-02",39.5411,40.4176,38.5187,39.7237,8102184.0],["2019-08-05",38.3799,38.767,37.7956,38.526,7743122.0],["2019-08-06",39.1614,39.8041,38.3507,39.1321,8092130.0],["2019-08-07",38.4164,39.8041,37.5619,38.5844,10845557.0],["2019-08-08",39.0153,40.3664,38.6793,40.3153,6341668.0],["2019-08-09",40.0378,40.1254,39.0956,39.6288,4883590.0],["2019-08-12",39.3001,39.6726,38.5552,39.5631,5484100.0],["2019-08-13",39.6361,41.4254,39.3074,40.6074,6066617.0],["2019-08-14",39.5996,40.0159,38.9057,39.7529,5638229.0],["2019-08-15",39.8406,39.9501,39.0372,39.4827,3764067.0],["2019-08-16",39.9355,40.7754,39.9355,40.308,4711600.0],["2019-08-19",41.367,42.1193,41.0603,41.8125,6741743.0],["2019-08-20",41.7176,41.8344,40.6513,41.0384,4712129.0],["2019-08-21",41.5642,42.017,41.0457,41.1552,3116459.0],["2019-08-22",41.3524,41.8417,40.9872,41.5715,3246642.0],["2019-08-23",40.9872,41.5861,39.7822,39.899,4907933.0],["2019-08-26",40.5271,40.7243,39.6872,39.9063,2863369.0],["2019-08-27",40.2715,40.3883,38.4164,38.4602,4627722.0],["2019-08-28",38.4529,39.1687,37.8613,39.0299,4387200.0],["2019-08-29",39.731,40.7097,39.6872,40.2277,4237569.0],["2019-08-30",40.6002,41.9294,40.6002,41.8271,6337038.0],["2019-09-03",41.3597,42.2434,40.9799,41.9732,5977843.0],["2019-09-04",42.9884,44.7924,42.9884,43.3317,8333842.0],["2019-09-05",44.1935,45.4351,43.9963,45.2452,7726320.0],["2019-09-06",45.3547,45.8952,45.048,45.457,5891848.0],["2019-09-09",45.3693,46.1362,45.289,45.8294,4724830.0],["2019-09-10",45.5519,45.9171,45.0772,45.4789,4847604.0],["2019-09-11",45.9463,47.3851,45.7929,46.9615,6622673.0],["2019-09-12",47.1222,47.5896,46.7716,47.2536,4555221.0],["2019-09-13",46.9761,47.6991,46.9688,47.1806,3885783.0],["2019-09-16",46.5306,46.5379,45.6907,46.0047,6074951.0],["2019-09-17",45.9682,46.757,45.7564,46.6767,3725303.0],["2019-09-18",46.6986,46.7351,45.362,46.421,4264558.0],["2019-09-19",46.516,46.6547,45.3328,45.7564,5435016.0],["2019-09-20",46.2969,46.2969,44.2519,44.3176,11409155.0],["2019-09-23",44.6098,45.0845,44.2884,44.544,4131994.0],["2019-09-24",44.6974,44.8581,43.3609,43.5142,5199655.0],["2019-09-25",43.5946,45.3182,43.4266,44.5879,8315717.0],["2019-09-26",44.8216,45.6469,44.4637,45.1356,5873591.0],["2019-09-27",44.8727,45.6469,43.9525,44.1789,7619819.0],["2019-09-30",44.0693,44.1423,42.9665,43.5581,5026606.0],["2019-10-01",43.8648,44.6317,42.6305,42.7912,4203303.0],["2019-10-02",42.2215,42.3165,41.0091,41.4985,7396496.0],["2019-10-03",41.6827,42.6037,40.8795,42.5743,5401941.0],["2019-10-04",42.8469,43.2816,42.7143,43.1564,3195442.0],["2019-10-07",42.95,43.289,42.6848,42.729,3251008.0],["2019-10-08",42.0732,42.2206,40.8206,40.909,5826889.0],["2019-10-09",41.4616,41.9774,41.2111,41.6532,2967224.0],["2019-10-10",41.5574,42.6037,41.3585,42.25,3124397.0],["2019-10-11",43.1342,43.6795,42.7437,42.9943,3463349.0],["2019-10-14",43.9227,44.3795,43.3258,43.6795,4954767.0],["2019-10-15",43.7016,44.9027,43.6648,44.8142,4728005.0],["2019-10-16",44.9027,45.0132,43.7237,43.8121,3594062.0],["2019-10-17",44.2763,44.2763,43.2595,43.93,4083704.0],["2019-10-18",43.5321,43.6279,42.1911,42.8321,4398181.0],["2019-10-21",43.1711,43.5174,42.9427,43.1785,2894195.0],["2019-10-22",43.2595,44.1363,43.2595,43.37,4090848.0],["2019-10-23",42.8321,42.8321,41.9111,42.4785,4409427.0],["2019-10-24",43.3479,44.3795,42.9132,43.8563,4954106.0],["2019-10-25",43.8637,45.1826,43.6795,45.1163,4491056.0],["2019-10-28",45.7942,46.3174,45.3595,46.2216,4103946.0],["2019-10-29",46.31,46.5163,45.8532,46.2658,3739460.0],["2019-10-30",46.369,46.4868,45.19,45.8016,6281869.0],["2019-10-31",42.2279,42.7364,37.9838,38.0575,29478425.0],["2019-11-01",38.1754,40.069,37.9543,39.6638,12718131.0],["2019-11-04",40.2238,40.5774,39.6638,40.4964,6922862.0],["2019-11-05",40.5406,40.6585,39.7006,39.8922,6002451.0],["2019-11-06",39.7448,39.7595,38.8827,39.5827,7696949.0],["2019-11-07",40.2017,40.2827,39.1111,39.229,5115776.0],["2019-11-08",39.0596,39.1259,38.0059,38.3301,7623258.0],["2019-11-11",37.7922,38.4701,37.5564,38.308,5790639.0],["2019-11-12",38.4185,38.9269,38.1385,38.7132,5561231.0],["2019-11-13",38.249,38.2933,37.2912,37.5933,6902753.0],["2019-11-14",37.4459,37.4901,36.4364,37.1217,6120727.0],["2019-11-15",37.5712,37.8954,36.9522,37.0922,7113903.0],["2019-11-18",37.0259,37.1364,36.0533,36.4806,7579599.0],["2019-11-19",36.6206,36.6206,34.8228,35.0143,11011594.0],["2019-11-20",34.9996,36.0459,34.9849,35.7364,14662809.0],["2019-11-21",35.648,36.0975,35.088,35.2501,5635319.0],["2019-11-22",35.5301,36.0091,35.3385,35.707,3891208.0],["2019-11-25",35.8691,36.7901,35.8027,36.6648,5065899.0],["2019-11-26",36.6427,36.7017,35.7143,35.8912,5089581.0],["2019-11-27",36.2301,37.2027,36.1638,37.1438,5065899.0],["2019-11-29",37.1291,37.3722,36.8343,37.0848,2470438.0],["2019-12-02",37.0922,37.387,35.6996,35.7364,6823637.0],["2019-12-03",34.9996,35.2059,34.3733,35.1543,5628042.0],["2019-12-04",35.508,35.8691,34.9038,34.9554,6323940.0],["2019-12-05",35.2207,35.5007,34.808,34.9186,5001205.0],["2019-12-06",35.5006,36.5912,35.3754,36.1638,5326001.0],["2019-12-09",35.8985,36.1638,35.0733,35.4122,5731633.0],["2019-12-10",35.7438,36.827,35.508,36.2817,6864386.0],["2019-12-11",36.6206,37.9396,36.4733,37.6301,6146526.0],["2019-12-12",37.7554,39.7374,37.7406,39.5901,9660943.0],["2019-12-13",39.8332,40.8206,39.6048,40.0101,8974174.0],["2019-12-16",41.4985,42.9869,41.2995,41.6311,12236559.0],["2019-12-17",41.8448,42.4343,41.5058,42.1764,6364688.0],["2019-12-18",42.1248,42.5227,41.8595,42.169,5093021.0],["2019-12-19",43.3995,43.7679,42.3974,43.3037,7564517.0],["2019-12-20",43.93,45.1458,43.5911,45.0279,12851754.0],["2019-12-23",44.969,46.4721,44.8732,46.1995,7085723.0],["2019-12-24",46.2289,46.2584,45.5584,45.8532,2557227.0],["2019-12-26",45.7721,46.5679,45.6984,46.2732,3073726.0],["2019-12-27",46.4942,46.8626,45.6026,45.7795,4205420.0],["2019-12-30",45.6837,46.0374,44.6448,45.9637,4299882.0],["2019-12-31",45.6174,46.7963,45.4626,46.7668,5093947.0],["2020-01-02",47.6803,49.0023,47.6803,48.735,8823749.0],["2020-01-03",47.4501,48.5047,47.1976,47.9848,5236434.0],["2020-01-06",46.7594,47.9403,46.6035,47.0639,5405646.0],["2020-01-07",48.4305,50.4877,47.9254,50.25,14672467.0],["2020-01-08",49.9158,51.2452,49.4851,50.9779,8731932.0],["2020-01-09",51.5349,51.7428,49.9752,50.963,6867296.0],["2020-01-10",51.1635,51.2675,50.25,50.458,5932729.0],["2020-01-13",50.9184,51.7503,50.6734,51.3418,5505003.0],["2020-01-14",51.3938,52.3593,51.171,51.4012,5926246.0],["2020-01-15",50.7922,50.9333,49.0469,49.5148,7727775.0],["2020-01-16",50.5323,51.171,50.25,51.0001,6918629.0],["2020-01-17",51.8097,51.8394,50.3986,50.6956,5579223.0],["2020-01-21",50.1832,51.2378,50.1089,51.0893,6673477.0],["2020-01-22",51.2749,51.8468,50.7105,51.0001,4003927.0],["2020-01-23",52.2553,53.4733,50.9779,52.6786,9186251.0],["2020-01-24",53.2579,53.295,51.1635,51.6314,5880206.0],["2020-01-27",49.2177,50.1312,48.5122,49.5073,6056562.0],["2020-01-28",50.1164,51.119,49.3291,50.8071,4539081.0],["2020-01-29",50.6362,50.963,49.4776,49.5816,4125776.0],["2020-01-30",48.5641,49.7376,47.9106,49.7301,11573207.0],["2020-01-31",51.3641,51.6166,48.4007,48.6458,18592384.0],["2020-02-03",48.7201,51.2824,48.0443,49.9381,7644956.0],["2020-02-04",51.2452,51.8988,50.7625,50.8219,6277635.0],["2020-02-05",51.572,52.3444,50.0644,50.5842,6443936.0],["2020-02-06",51.0818,51.3418,50.2352,51.0224,4935055.0],["2020-02-07",50.5397,50.6808,49.6782,49.7821,5346905.0],["2020-02-10",49.3142,50.5174,49.2103,50.5174,4081058.0],["2020-02-11",51.3492,51.8394,50.6808,51.1858,5121333.0],["2020-02-12",51.7651,52.9534,51.7651,52.2479,5267789.0],["2020-02-13",51.3641,52.7974,51.2749,51.676,4856072.0],["2020-02-14",52.0919,52.1884,50.7551,51.4309,4239421.0],["2020-02-18",50.2946,50.8219,49.7673,50.7328,3508331.0],["2020-02-19",51.2304,52.1959,51.0967,51.6611,3531616.0],["2020-02-20",51.6908,51.7651,50.0792,51.2898,3140802.0],["2020-02-21",50.859,51.0744,49.1286,49.745,5426152.0],["2020-02-24",47.2347,48.2299,46.8931,47.205,6706816.0],["2020-02-25",47.257,47.6135,43.8927,44.212,7797630.0],["2020-02-26",44.4645,45.8459,44.0635,44.2788,6383872.0],["2020-02-27",42.4073,43.3654,40.8031,40.9739,8459791.0],["2020-02-28",38.8053,41.375,38.4562,41.2635,10411349.0],["2020-03-02",42.593,44.6131,41.8726,44.5908,9993016.0],["2020-03-03",44.264,45.274,41.8428,42.281,7171586.0],["2020-03-04",43.3282,44.0263,42.1473,43.9224,6804454.0],["2020-03-05",42.2439,44.2343,42.1696,42.8603,5936830.0],["2020-03-06",40.8848,42.3924,39.6371,40.6471,7950172.0],["2020-03-09",36.8074,37.617,35.1438,35.2032,8923900.0],["2020-03-10",37.1119,37.5056,34.4828,37.0971,9852381.0],["2020-03-11",35.5152,35.6192,32.8192,33.5248,10134974.0],["2020-03-12",30.1827,31.9726,27.3382,29.0464,12741152.0],["2020-03-13",31.7943,32.032,28.5042,31.0591,11080125.0],["2020-03-16",26.2465,28.0512,24.6051,24.7091,11738714.0],["2020-03-17",25.4221,27.4793,23.0232,25.2884,13591841.0],["2020-03-18",23.0604,23.7659,20.7506,21.679,11728660.0],["2020-03-19",21.6864,24.1595,20.3496,23.2757,9052495.0],["2020-03-20",24.0258,25.8677,23.0232,23.0604,12262887.0],["2020-03-23",23.8327,25.994,22.4291,25.5261,13896527.0],["2020-03-24",27.9175,30.71,27.1897,30.0564,13713292.0],["2020-03-25",30.3015,33.7253,28.9201,30.918,12476287.0],["2020-03-26",32.2993,34.3046,31.7126,32.8935,11572281.0],["2020-03-27",31.4601,32.4405,30.1307,31.3784,8651362.0],["2020-03-30",31.7498,33.1089,31.0591,32.3142,7611351.0],["2020-03-31",32.0097,32.7747,30.5021,30.9105,8992828.0],["2020-04-01",29.4846,30.658,28.1552,28.7196,8753762.0],["2020-04-02",29.0131,30.6157,28.1628,28.8927,7177407.0],["2020-04-03",29.0507,29.63,28.2155,28.7497,4528497.0],["2020-04-06",30.5781,32.8654,30.5781,32.587,8554253.0],["2020-04-07",34.2724,35.4989,32.0979,32.2484,9600482.0],["2020-04-08",32.9256,34.5508,32.7375,34.1144,6580999.0],["2020-04-09",35.1452,36.2362,32.7902,33.8962,8593943.0],["2020-04-13",33.3093,33.7156,32.2108,32.9256,7526018.0],["2020-04-14",33.678,34.5358,33.2567,33.6855,7647602.0],["2020-04-15",32.4666,32.7977,31.4509,32.0904,6699804.0],["2020-04-16",32.1958,32.3538,30.3975,30.9091,8037622.0],["2020-04-17",32.4591,32.4741,31.3455,31.8421,7748414.0],["2020-04-20",31.2853,31.2853,29.7128,29.7579,10294792.0],["2020-04-21",29.0131,29.3366,28.3584,28.4638,8160396.0],["2020-04-22",29.5021,30.3599,29.2689,30.0439,6120330.0],["2020-04-23",30.1417,30.5705,29.3516,29.6376,6836603.0],["2020-04-24",29.8482,30.7812,29.3742,30.6157,5560966.0],["2020-04-27",31.0671,32.5419,31.0069,32.4215,6436130.0],["2020-04-28",33.3469,33.8887,32.587,33.6329,7991317.0],["2020-04-29",34.611,36.7403,34.0768,35.9127,11623349.0],["2020-04-30",35.4763,35.5289,34.0166,34.6712,12249128.0],["2020-05-01",30.4727,31.18,28.9077,30.4577,33259029.0],["2020-05-04",30.0589,30.5705,29.2312,29.8482,11762528.0],["2020-05-05",30.4878,31.5637,30.2019,30.3523,8210406.0],["2020-05-06",30.6834,31.4057,30.3147,30.5705,5199655.0],["2020-05-07",31.1725,31.6615,30.8941,31.4885,5864198.0],["2020-05-08",32.0904,33.3319,32.0678,33.2567,6423694.0],["2020-05-11",32.6021,32.6021,31.4885,31.8948,6846525.0],["2020-05-12",32.3086,32.3914,30.8264,30.8339,6825225.0],["2020-05-13",30.6985,30.8264,29.2237,29.5322,8413089.0],["2020-05-14",29.0507,30.3975,28.3284,30.3523,7599180.0],["2020-05-15",29.3742,29.9536,29.0431,29.5021,7305209.0],["2020-05-18",30.706,31.9926,30.6232,31.8873,8042252.0],["2020-05-19",31.8271,32.3161,31.2327,31.4057,5539004.0],["2020-05-20",32.429,33.2943,31.8948,32.3387,7591242.0],["2020-05-21",32.1356,32.6171,31.5637,32.1205,5684534.0],["2020-05-22",32.2635,32.271,31.5336,31.9174,4538287.0],["2020-05-26",33.377,34.453,33.0084,33.9113,7425470.0],["2020-05-27",34.2348,34.8443,32.4741,34.6185,11777478.0],["2020-05-28",34.2047,34.2799,32.7149,32.8203,5707819.0],["2020-05-29",32.8955,33.5125,32.1732,33.3846,7095646.0],["2020-06-01",32.6547,32.9406,32.1882,32.414,6162137.0],["2020-06-02",32.4741,33.1438,32.2635,33.1062,5859302.0],["2020-06-03",33.8962,34.468,33.6253,34.1897,6487992.0],["2020-06-04",33.8586,35.1226,33.4598,34.596,9225279.0],["2020-06-05",36.2588,37.5304,35.6719,36.4619,10197949.0],["2020-06-08",37.2068,37.2595,35.7848,36.5146,7113374.0],["2020-06-09",35.6569,36.2061,35.2731,35.9879,5456052.0],["2020-06-10",36.0255,36.1158,34.8668,35.2506,6475424.0],["2020-06-11",33.5727,33.6103,31.8496,31.8647,10800840.0],["2020-06-12",33.061,33.6103,31.4283,32.3161,7492678.0],["2020-06-15",31.195,32.4892,30.6759,32.3011,7642706.0],["2020-06-16",33.979,34.6938,32.8278,33.4598,7494663.0],["2020-06-17",33.7608,33.7608,32.7375,32.888,5275595.0],["2020-06-18",32.5644,32.745,31.955,32.2183,5260116.0],["2020-06-19",32.6698,33.8736,32.5042,33.3996,18907258.0],["2020-06-22",34.2423,34.2649,32.9181,33.9414,7841024.0],["2020-06-23",34.1295,34.2273,32.5795,32.7375,7491884.0],["2020-06-24",32.6472,32.6698,31.5487,31.7895,7571926.0],["2020-06-25",31.5186,32.1205,31.1273,32.0302,5563480.0],["2020-06-26",31.8797,31.955,30.6307,30.7511,7595740.0],["2020-06-29",30.9167,31.7669,30.548,31.5938,4933599.0],["2020-06-30",32.5193,33.3394,32.2183,33.219,9161510.0],["2020-07-01",33.1137,33.204,31.639,31.9399,8000975.0],["2020-07-02",32.3688,32.6472,31.7443,31.9324,5159965.0],["2020-07-06",32.5569,32.9181,32.0152,32.3161,5746980.0],["2020-07-07",31.9023,32.2334,31.2251,31.3907,6197726.0],["2020-07-08",31.5487,32.2033,31.2929,32.2033,4927778.0],["2020-07-09",32.2183,32.3538,31.1574,31.8421,4916533.0],["2020-07-10",31.6916,31.97,31.195,31.8346,4312715.0],["2020-07-13",32.128,32.4516,31.4734,31.4885,5993587.0],["2020-07-14",31.1349,31.7368,30.5254,31.639,5131256.0],["2020-07-15",32.3462,33.2416,32.113,33.1589,6404246.0],["2020-07-16",32.73,33.3018,32.4967,32.9557,4327533.0],["2020-07-17",33.219,33.219,32.3839,32.6623,3023187.0],["2020-07-20",32.429,33.0084,32.1807,32.7902,4091642.0],["2020-07-21",33.0761,33.8285,32.9632,33.2341,5447585.0],["2020-07-22",33.1814,33.2868,32.7149,33.0761,4306233.0],["2020-07-23",33.061,35.6569,33.046,34.7314,14633438.0],["2020-07-24",34.1295,34.1972,32.1356,32.2409,10627394.0],["2020-07-27",32.5343,32.9256,32.0152,32.903,5236699.0],["2020-07-28",32.6547,32.9783,32.1807,32.2409,4142313.0],["2020-07-29",31.6691,32.3161,31.481,31.9174,7129250.0],["2020-07-30",31.5186,32.2108,31.1424,32.1732,4654711.0],["2020-07-31",32.286,32.4591,31.6239,32.429,5138929.0],["2020-08-03",32.4666,33.0987,31.9098,33.0309,5376804.0],["2020-08-04",32.6773,33.6931,32.6322,33.678,4902244.0],["2020-08-05",33.8736,34.1295,33.1513,33.4598,8596854.0],["2020-08-06",29.4194,29.5021,27.764,28.065,44770849.0],["2020-08-07",28.1327,28.5165,27.4631,27.8318,13560750.0],["2020-08-10",27.9898,28.4262,27.6286,28.1102,10399971.0],["2020-08-11",28.223,28.6895,27.749,27.8242,8132084.0],["2020-08-12",28.0725,28.0801,27.4706,27.6662,8305662.0],["2020-08-13",27.3878,27.5308,26.8085,26.8912,11044933.0],["2020-08-14",26.8611,27.1395,26.6505,26.8912,6497782.0],["2020-08-17",27.0192,27.1245,26.6806,26.7859,4385613.0],["2020-08-18",26.8311,26.8311,26.0109,26.1163,8252345.0],["2020-08-19",26.2592,26.5376,25.8379,25.9206,6811333.0],["2020-08-20",25.4316,25.8604,25.2811,25.6573,6456769.0],["2020-08-21",25.3638,25.5294,25.2284,25.3638,6711314.0],["2020-08-24",25.552,26.0561,25.3789,25.9884,7479581.0],["2020-08-25",26.184,26.6655,25.7401,25.8153,6444862.0],["2020-08-26",26.041,26.041,25.6121,25.8078,5559643.0],["2020-08-27",26.026,26.5903,25.4918,26.515,8901012.0],["2020-08-28",26.6806,28.4864,26.6053,28.4713,15537709.0],["2020-08-31",28.3509,28.9905,27.9597,28.9077,12248069.0],["2020-09-01",28.6293,28.8475,27.7114,28.0951,7882831.0],["2020-09-02",28.3584,29.5397,28.3509,29.2388,9814279.0],["2020-09-03",29.013,29.2012,27.6136,28.3735,9743498.0],["2020-09-04",28.3584,28.8776,27.907,28.7121,9928983.0],["2020-09-08",27.8619,28.2305,27.3954,27.4255,7567957.0],["2020-09-09",27.5985,27.7264,26.8085,27.5007,7921463.0],["2020-09-10",27.6888,27.9822,27.117,27.275,6854463.0],["2020-09-11",27.4631,28.4487,27.2825,28.1177,8401315.0],["2020-09-14",28.5917,29.3441,28.5917,29.299,8000446.0],["2020-09-15",29.4118,29.4118,28.2757,28.4262,6597140.0],["2020-09-16",28.6594,29.6376,28.5992,29.1786,7950965.0],["2020-09-17",28.4337,29.1259,28.1402,28.8024,5401015.0],["2020-09-18",28.8475,28.8851,27.606,27.9973,8890825.0],["2020-09-21",27.4029,27.4405,26.7633,27.1546,6400145.0],["2020-09-22",27.3803,27.5534,27.0793,27.4405,4433902.0],["2020-09-23",29.0958,30.9392,29.0131,29.2839,18030638.0],["2020-09-24",28.9303,29.0732,28.1478,28.2381,7120386.0],["2020-09-25",28.1252,28.9754,27.8017,28.9453,5095667.0],["2020-09-28",29.2313,29.5247,28.8927,29.0582,6911087.0],["2020-09-29",28.9303,30.1341,28.9303,29.5849,8805888.0],["2020-09-30",28.4262,28.6067,27.4405,27.5007,18704574.0],["2020-10-01",27.6963,27.8619,27.1546,27.3352,10313447.0],["2020-10-02",26.7107,27.5233,26.5527,27.0568,7100012.0],["2020-10-05",27.2599,27.7941,27.2374,27.5157,6880129.0],["2020-10-06",27.5609,27.9296,27.2148,27.2825,6271417.0],["2020-10-07",27.8318,28.4563,27.6211,28.2531,6958451.0],["2020-10-08",28.5767,29.2087,28.5089,29.1184,6102999.0],["2020-10-09",29.5999,29.7579,28.5691,28.682,6250381.0],["2020-10-12",28.6519,28.9378,28.2907,28.8325,6957392.0],["2020-10-13",28.9378,29.3366,28.3961,28.4788,5628042.0],["2020-10-14",28.6669,28.8475,28.3133,28.3885,4606421.0],["2020-10-15",27.9597,28.6143,27.7189,28.5917,4861760.0],["2020-10-16",28.6594,29.2764,28.2757,28.5466,23054201.0],["2020-10-19",28.7798,31.5713,28.6218,30.7887,22682967.0],["2020-10-20",30.7737,31.481,30.6985,31.1574,9838357.0],["2020-10-21",31.4358,31.9926,31.3681,31.6465,9090730.0],["2020-10-22",31.6691,32.9331,31.338,32.3086,8076650.0],["2020-10-23",31.9851,32.1581,31.0822,31.3907,8858808.0],["2020-10-26",31.1048,31.2026,29.9761,30.4652,6465369.0],["2020-10-27",30.3448,30.6684,30.0965,30.3373,5298086.0],["2020-10-28",29.0657,29.7956,29.0431,29.2012,7450739.0],["2020-10-29",28.6293,29.1334,28.1252,28.6745,8518003.0],["2020-10-30",28.5767,28.7723,27.8167,28.3885,6705361.0],["2020-11-02",28.6594,28.6594,27.5308,27.8619,7145523.0],["2020-11-03",28.3133,28.6594,28.0725,28.2004,5710597.0],["2020-11-04",28.4487,28.539,27.6136,28.223,5530008.0],["2020-11-05",28.4036,29.5247,28.3885,29.457,6015284.0],["2020-11-06",29.5698,30.1492,29.4194,29.9536,4033166.0],["2020-11-09",31.2251,32.3237,30.9693,31.2101,7881905.0],["2020-11-10",31.1499,31.5261,30.7812,31.0521,5241329.0],["2020-11-11",31.3531,31.5487,30.3674,30.548,4818895.0],["2020-11-12",30.3072,30.4426,29.314,29.5774,5381170.0],["2020-11-13",29.946,31.2778,29.8332,31.2026,6594097.0],["2020-11-16",32.0829,32.7977,31.7443,32.7902,7356277.0],["2020-11-17",32.3688,32.4817,31.7217,32.1431,4844826.0],["2020-11-18",32.2183,32.6773,31.955,31.97,5168961.0],["2020-11-19",31.7067,32.1055,31.4509,32.0603,3456602.0],["2020-11-20",32.0377,32.4741,31.9023,31.9174,3419029.0],["2020-11-23",32.1882,33.663,32.0603,33.4673,7659641.0],["2020-11-24",33.9263,34.5734,33.5952,34.4906,5992793.0],["2020-11-25",34.2423,34.3326,33.4448,34.0542,4243787.0],["2020-11-27",34.0768,34.7765,34.0768,34.4981,2802776.0],["2020-11-30",34.5884,35.0173,33.663,33.7683,6395514.0],["2020-12-01",34.2122,36.2061,34.1295,35.5666,8898366.0],["2020-12-02",35.4838,36.0556,35.3108,35.9052,5974536.0],["2020-12-03",36.2061,36.8758,35.845,36.477,6224186.0],["2020-12-04",36.8682,38.99,36.8005,38.9374,8539171.0],["2020-12-07",39.0803,39.4942,38.3354,38.4784,6245618.0],["2020-12-08",38.2301,39.4716,38.2,39.4415,4765181.0],["2020-12-09",39.5769,40.0359,38.0721,38.4483,6173515.0],["2020-12-10",37.6131,39.0954,37.5529,38.832,4948682.0],["2020-12-11",38.1323,38.9073,38.042,38.4408,4147076.0],["2020-12-14",38.975,39.4189,38.4032,38.4784,4758037.0],["2020-12-15",39.2609,40.3218,39.0352,40.3143,6471719.0],["2020-12-16",40.4046,40.5852,39.7726,39.8929,3949420.0],["2020-12-17",40.1412,40.2616,39.7726,40.224,3965693.0],["2020-12-18",40.3594,41.0742,39.8478,40.0209,9231894.0],["2020-12-21",38.8396,39.4716,38.7117,39.2835,5050420.0],["2020-12-22",39.2835,39.4189,37.3799,37.41,5440970.0],["2020-12-23",37.583,38.0721,37.1767,37.568,3552917.0],["2020-12-24",37.8539,37.9066,37.1316,37.5605,1620014.0],["2020-12-28",38.0646,38.3505,37.3423,37.6658,3655978.0],["2020-12-29",38.1022,38.1022,36.2889,36.334,6115435.0],["2020-12-30",36.3265,37.8389,36.3265,37.267,5246224.0],["2020-12-31",37.5454,42.0975,37.4777,41.6762,20479775.0],["2021-01-04",41.3451,41.6235,39.1556,39.2985,9920119.0],["2021-01-05",39.6221,40.6378,39.6145,39.923,5120010.0],["2021-01-06",39.9155,41.0818,39.607,40.1864,5981415.0],["2021-01-07",40.7055,41.6762,40.5626,41.1871,5827154.0],["2021-01-08",41.6762,41.7213,38.5762,38.99,9981241.0],["2021-01-11",38.2602,39.276,38.0796,38.7944,4683023.0],["2021-01-12",38.7418,38.9223,37.4326,37.5454,6517892.0],["2021-01-13",37.2369,37.4326,36.5823,37.2219,8513770.0],["2021-01-14",37.2896,38.4709,36.8231,37.899,6094664.0],["2021-01-15",37.7636,39.2158,37.6056,38.5311,7761776.0],["2021-01-19",38.7342,39.2459,38.1473,39.118,4772458.0],["2021-01-20",39.5619,39.8177,38.659,38.99,3886313.0],["2021-01-21",39.0277,40.5099,38.9976,40.2616,5755712.0],["2021-01-22",39.1857,39.3964,37.741,38.1549,6928948.0],["2021-01-25",38.1473,38.6439,37.7486,38.5837,4314303.0],["2021-01-26",38.9675,39.5769,38.7418,39.1706,4837814.0],["2021-01-27",38.3731,41.7138,38.2075,40.0209,11497135.0],["2021-01-28",40.2917,40.54,39.1781,39.6145,8917417.0],["2021-01-29",44.1365,45.6564,41.473,42.4587,20501737.0],["2021-02-01",42.88,43.6099,42.4587,43.3315,6086197.0],["2021-02-02",44.0914,44.3999,43.2562,43.5722,5325075.0],["2021-02-03",43.6249,44.1742,43.0531,43.4142,4019936.0],["2021-02-04",43.8205,44.7009,43.6851,44.588,4364974.0],["2021-02-05",44.7761,45.363,44.573,44.9492,3974689.0],["2021-02-08",45.0244,46.8979,44.9943,46.7399,6090166.0],["2021-02-09",46.9205,47.1086,46.1831,46.4164,2681192.0],["2021-02-10",46.913,47.2139,45.0018,45.4382,4796272.0],["2021-02-11",47.2214,48.7112,46.7023,48.1243,9520573.0],["2021-02-12",48.493,50.6675,48.034,49.3357,7345296.0],["2021-02-16",51.1641,51.3748,49.1702,50.1559,8385042.0],["2021-02-17",49.5088,51.751,49.426,50.6374,7955331.0],["2021-02-18",50.0204,52.5184,49.9678,51.6983,8333445.0],["2021-02-19",53.0075,53.4439,50.976,51.8262,5975991.0],["2021-02-22",50.976,52.2852,50.976,51.0588,4815852.0],["2021-02-23",49.4335,50.7352,47.3268,50.5245,5838928.0],["2021-02-24",51.2544,53.4815,50.6449,53.0677,8155369.0],["2021-02-25",52.8495,53.316,50.4643,51.0061,4993002.0],["2021-02-26",51.3146,52.9097,50.7427,51.5629,6378183.0],["2021-03-01",53.1053,54.9111,52.6764,54.3317,8703091.0],["2021-03-02",54.1436,54.7004,52.2777,52.3228,5975991.0],["2021-03-03",52.4658,54.2791,51.6607,52.4206,8525147.0],["2021-03-04",52.2551,52.383,47.1462,47.7707,12236692.0],["2021-03-05",50.8782,52.1573,48.5984,51.2168,12171468.0],["2021-03-08",52.6388,53.5568,51.7585,51.8112,9178313.0],["2021-03-09",52.7291,53.2182,51.7886,52.1648,6501751.0],["2021-03-10",52.3002,52.5937,50.0279,50.0957,6799955.0],["2021-03-11",51.4801,52.2099,50.8857,51.6833,5747509.0],["2021-03-12",51.1641,52.2927,50.7954,51.5177,3884196.0],["2021-03-15",51.4952,51.6306,50.0881,51.6155,4560646.0],["2021-03-16",52.4733,54.0534,52.1648,52.4959,7431291.0],["2021-03-17",52.0595,53.8276,51.9541,53.6471,4375558.0],["2021-03-18",53.0677,54.3242,51.7886,52.0444,5975330.0],["2021-03-19",52.5861,54.5725,52.1874,53.1053,9086893.0],["2021-03-22",53.4213,53.7674,52.4959,52.9172,4327401.0],["2021-03-23",52.6689,53.0376,48.6811,49.253,9298441.0],["2021-03-24",49.8925,50.3364,47.8159,47.8986,6382020.0],["2021-03-25",46.928,48.4554,46.4389,48.1921,4654049.0],["2021-03-26",49.2605,50.66,48.794,50.6224,4659209.0],["2021-03-29",50.4719,51.1114,48.9445,49.1702,4810428.0],["2021-03-30",49.0724,49.569,48.4705,49.253,3513227.0],["2021-03-31",49.125,50.6299,48.6209,50.2236,6718326.0],["2021-04-01",52.9774,53.8653,52.1272,53.6997,9422671.0],["2021-04-05",53.9405,54.6026,53.1429,54.2038,6208442.0],["2021-04-06",53.331,54.9337,53.1956,54.7907,5832975.0],["2021-04-07",54.9262,56.1752,54.0609,54.3393,4767034.0],["2021-04-08",55.0842,55.4905,54.0233,54.881,3732448.0],["2021-04-09",54.881,55.0766,54.3017,54.8735,3113019.0],["2021-04-12",54.6854,54.7305,53.5568,53.7449,3661138.0],["2021-04-13",53.5643,53.7449,52.4357,52.5184,4753142.0],["2021-04-14",52.2024,52.9925,51.6155,51.6833,3934602.0],["2021-04-15",52.3755,52.3755,51.3748,51.7134,4556412.0],["2021-04-16",52.1573,53.0451,51.8036,51.8337,4046792.0],["2021-04-19",51.9541,52.541,50.8029,51.3973,4654976.0],["2021-04-20",51.4199,51.766,50.7352,51.149,3566147.0],["2021-04-21",50.5622,52.2777,50.3364,52.2626,3889752.0],["2021-04-22",52.2852,52.3153,49.6141,49.8549,6610237.0],["2021-04-23",50.3515,51.4876,49.6668,51.2168,4113339.0],["2021-04-26",51.8939,54.1662,51.8413,53.7298,7288804.0],["2021-04-27",54.1888,54.6478,53.3461,54.5123,4610920.0],["2021-04-28",54.4973,54.7907,52.8119,53.1204,6775877.0],["2021-04-29",53.8276,54.0534,52.4281,53.5191,7638605.0],["2021-04-30",54.9939,56.2053,52.4733,53.1429,14572845.0],["2021-05-03",53.6094,54.0383,52.1422,52.7592,6270094.0],["2021-05-04",52.2175,52.2701,49.5915,50.6224,8663930.0],["2021-05-05",51.4651,51.9692,50.9685,51.6005,4445545.0],["2021-05-06",51.6005,52.4281,51.0588,52.3755,4300941.0],["2021-05-07",52.6689,54.0458,52.1046,53.9104,5564141.0],["2021-05-10",53.9781,54.0308,51.6005,51.6306,5824640.0],["2021-05-11",50.3741,51.5779,49.8323,51.2769,6354898.0],["2021-05-12",50.3966,50.6901,48.2222,48.4404,5688106.0],["2021-05-13",48.8692,50.6976,48.7865,49.9377,4267733.0],["2021-05-14",51.0588,54.3393,50.4267,54.0759,9531554.0],["2021-05-17",53.5718,58.3421,53.5718,57.4994,22438080.0],["2021-05-18",58.1013,58.2894,55.0164,55.0842,9614638.0],["2021-05-19",52.7818,54.1286,51.0362,53.617,9475988.0],["2021-05-20",54.9939,55.197,53.331,54.8885,6912940.0],["2021-05-21",54.422,55.4905,54.1813,54.4296,6400806.0],["2021-05-24",54.7907,56.2053,54.5274,55.6109,4697841.0],["2021-05-25",56.0623,56.0623,54.5123,54.9638,5375614.0],["2021-05-26",55.3851,56.4761,55.0089,56.2504,4872344.0],["2021-05-27",56.2354,57.695,56.1225,57.0781,5577239.0],["2021-05-28",56.9953,57.2662,56.3482,56.604,3261460.0],["2021-06-01",57.1082,57.4768,56.5062,56.8448,2687410.0],["2021-06-02",57.2737,58.5904,56.9276,57.6348,5036000.0],["2021-06-03",56.9426,58.4324,56.9351,57.7703,3883931.0],["2021-06-04",58.2217,58.8312,57.8305,58.0637,3456205.0],["2021-06-07",57.8907,58.0411,57.0103,57.2812,2806480.0],["2021-06-08",58.0487,58.2894,56.2278,56.9577,5472457.0],["2021-06-09",56.9577,57.1383,55.8667,56.3256,2949099.0],["2021-06-10",56.4385,56.6943,55.2497,55.3475,3688127.0],["2021-06-11",56.9125,57.4467,55.9118,56.2654,4291812.0],["2021-06-14",56.5965,56.8147,55.7689,56.2128,3382779.0],["2021-06-15",56.2128,56.9727,55.9946,56.3708,2598504.0],["2021-06-16",56.0397,56.2805,54.6327,55.1293,4411676.0],["2021-06-17",54.7004,55.2723,52.8269,53.2483,6506382.0],["2021-06-18",52.6313,52.7216,51.45,52.2701,6488257.0],["2021-06-21",52.2927,52.526,51.4425,52.067,4157528.0],["2021-06-22",51.5704,51.7886,50.818,51.5102,4409162.0],["2021-06-23",51.608,53.0677,51.608,52.0971,3871627.0],["2021-06-24",52.8044,52.9548,51.8638,52.5109,4227647.0],["2021-06-25",52.6388,53.5944,52.4808,53.2332,3852576.0],["2021-06-28",53.79,53.8352,52.1498,52.6614,3927458.0],["2021-06-29",52.9323,53.6395,52.2325,53.158,4003530.0],["2021-06-30",53.4213,54.2791,52.8871,53.5492,4038325.0],["2021-07-01",53.8352,54.1136,53.1204,53.316,3852973.0],["2021-07-02",53.6696,53.6696,52.2476,52.8269,3576863.0],["2021-07-06",52.8269,53.0075,51.3522,52.0294,4018613.0],["2021-07-07",52.3002,52.7968,51.3597,52.1648,3381720.0],["2021-07-08",50.2386,51.6005,49.8549,51.0287,3735623.0],["2021-07-09",51.3447,52.9398,51.3221,52.7968,4008425.0],["2021-07-12",52.9398,53.5041,52.4582,53.3386,4005383.0],["2021-07-13",52.8946,53.4063,52.2852,52.7291,3337003.0],["2021-07-14",53.7072,54.2866,52.383,52.6764,4292474.0],["2021-07-15",52.4507,52.6087,50.1559,50.344,6231462.0],["2021-07-16",50.2913,50.6374,48.1018,48.3049,5320312.0],["2021-07-19",47.3268,47.6353,46.7324,47.3945,5393077.0],["2021-07-20",47.2515,48.7865,46.9205,48.636,4712791.0],["2021-07-21",48.493,49.0423,46.2734,48.493,8825601.0],["2021-07-22",48.4554,48.4554,46.8528,47.4396,5594041.0],["2021-07-23",47.7406,48.0491,47.0108,47.9663,3585065.0],["2021-07-26",47.9438,49.2454,47.8159,48.3576,2915627.0],["2021-07-27",47.5525,47.8836,45.8144,46.9205,5195024.0],["2021-07-28",47.0183,48.2824,47.0183,47.7933,3537834.0],["2021-07-29",48.1319,49.0573,47.7858,48.5005,3454750.0],["2021-07-30",47.9137,49.1928,47.8384,48.8542,3211583.0],["2021-08-02",49.3658,50.2386,48.5833,48.6736,3493249.0],["2021-08-03",48.9069,49.8398,48.0792,49.7646,3899807.0],["2021-08-04",49.0573,49.8097,48.7865,48.8617,6621615.0],["2021-08-05",48.809,50.6224,48.6209,50.4643,8582301.0],["2021-08-06",50.8481,51.7961,50.2913,51.7359,5919499.0],["2021-08-09",51.751,51.7585,50.2386,50.8706,5243049.0],["2021-08-10",50.66,50.7728,49.1326,49.2831,9484984.0],["2021-08-11",49.4034,50.344,48.9595,50.201,6695703.0],["2021-08-12",49.1476,49.1476,45.6715,46.9355,15553188.0],["2021-08-13",46.8979,48.2222,46.8528,47.5149,6567372.0],["2021-08-16",46.8377,47.8083,46.4088,46.5367,4653123.0],["2021-08-17",45.98,46.913,45.4081,46.0025,4881341.0],["2021-08-18",46.153,47.1462,45.8746,45.9047,4032107.0],["2021-08-19",45.6489,45.8596,44.6256,44.8213,5944239.0],["2021-08-20",44.9943,45.3178,44.4149,45.1749,4054466.0],["2021-08-23",45.694,47.0333,45.3329,46.8603,3496557.0],["2021-08-24",46.6195,46.7173,44.5805,45.7166,7857826.0],["2021-08-25",45.9198,52.6614,45.7994,49.2831,23522940.0],["2021-08-26",49.8022,49.8775,46.77,47.0785,9548753.0],["2021-08-27",46.6421,48.2748,46.5969,47.5826,4500317.0],["2021-08-30",47.8911,48.019,46.4766,46.7023,3865012.0],["2021-08-31",46.8603,48.3124,46.5067,47.5525,5120407.0],["2021-09-01",47.8535,47.861,45.8897,45.9273,6910161.0],["2021-09-02",45.9348,46.6346,45.2576,46.3787,5805986.0],["2021-09-03",46.6722,47.0634,45.7542,46.2057,3486370.0],["2021-09-07",45.679,46.4615,45.3479,45.4458,3559928.0],["2021-09-08",45.0921,45.0921,43.1283,43.7001,6976179.0],["2021-09-09",43.4142,44.7385,43.0606,44.1967,6355824.0],["2021-09-10",44.6933,44.9642,43.5346,43.6174,3282760.0],["2021-09-13",43.9334,44.5128,43.6174,44.0237,3216742.0],["2021-09-14",44.0312,44.1666,43.1358,43.2938,3502113.0],["2021-09-15",43.0832,44.2569,43.0832,43.8356,5131256.0],["2021-09-16",43.6776,44.2419,43.4744,43.8506,3080870.0],["2021-09-17",43.5421,43.8657,43.2111,43.5798,4798124.0],["2021-09-20",42.4511,42.9252,41.8342,42.6016,4528761.0],["2021-09-21",42.7747,43.0756,41.7364,41.7364,3714984.0],["2021-09-22",42.2781,42.9252,41.9395,42.5715,2922110.0],["2021-09-23",42.6844,43.482,41.932,43.2562,3145829.0],["2021-09-24",42.9553,43.7453,42.6016,43.5948,2435775.0],["2021-09-27",43.4895,45.0244,43.3465,44.4375,3348778.0],["2021-09-28",44.1666,44.4601,43.3841,43.8807,3642219.0],["2021-09-29",43.6776,43.9785,42.5866,42.6618,4843371.0],["2021-09-30",43.0832,43.2638,42.4436,42.4662,3698314.0],["2021-10-01",42.9101,43.1283,41.7965,42.9553,2837570.0],["2021-10-04",42.8274,43.5271,42.5565,42.8499,3460571.0],["2021-10-05",43.0456,43.354,42.3007,42.8574,3075446.0],["2021-10-06",42.0147,42.7145,41.4655,42.4587,4751819.0],["2021-10-07",42.6919,43.5873,42.6919,43.181,2589773.0],["2021-10-08",43.4895,43.5497,42.5264,42.5791,2109127.0],["2021-10-11",42.5791,43.0531,42.2329,42.263,2019163.0],["2021-10-12",42.2781,42.3985,40.3369,40.7808,6024545.0],["2021-10-13",41.0893,41.8793,40.6755,40.7883,3894251.0],["2021-10-14",41.2699,42.9327,41.0216,42.549,4547680.0],["2021-10-15",41.9395,42.3533,41.4956,41.6912,4496083.0],["2021-10-18",41.5031,42.0599,41.0517,41.6837,2087165.0],["2021-10-19",41.4429,41.9696,41.0818,41.8718,5134828.0],["2021-10-20",41.2849,42.722,41.0517,42.4436,4802622.0],["2021-10-21",41.9546,42.7973,41.7138,42.7371,2604722.0],["2021-10-22",43.2337,44.3322,42.549,42.9252,4688977.0],["2021-10-25",43.3992,43.4895,42.6092,42.7596,2713738.0],["2021-10-26",42.9026,43.038,42.3609,42.3759,2656319.0],["2021-10-27",42.4436,42.4511,41.3225,41.7439,3218991.0],["2021-10-28",42.0298,43.1434,42.0147,43.0982,5440970.0],["2021-10-29",37.5605,40.2541,37.2444,39.3437,24132314.0],["2021-11-01",39.2383,41.2322,39.2233,40.7657,5580017.0],["2021-11-02",40.9237,41.6611,40.6077,41.4053,3961856.0],["2021-11-03",41.4956,42.0975,41.0291,41.9621,5419008.0],["2021-11-04",42.1276,42.1276,40.8485,41.4128,4452160.0],["2021-11-05",41.7439,42.6618,41.5106,42.2706,3710486.0],["2021-11-08",42.564,43.4519,41.8116,41.9696,4404532.0],["2021-11-09",41.9696,42.8123,41.8718,42.3232,3585595.0],["2021-11-10",42.1201,42.5264,41.2924,41.5783,4840328.0],["2021-11-11",41.6837,44.3472,41.6837,44.2569,7061777.0],["2021-11-12",44.9341,46.9656,44.5128,45.5661,11352002.0],["2021-11-15",45.4608,45.6715,44.1967,44.3397,4317214.0],["2021-11-16",44.3247,44.6482,43.6851,44.0011,3323773.0],["2021-11-17",43.8281,43.9409,41.932,42.5038,6936621.0],["2021-11-18",42.5866,42.7295,41.2398,41.9094,5370454.0],["2021-11-19",41.9094,43.3089,41.4128,42.1502,5893436.0],["2021-11-22",42.3082,43.3616,41.6611,42.8349,5070927.0],["2021-11-23",44.6933,46.0627,44.445,45.5436,11069541.0],["2021-11-24",45.22,45.4458,44.4751,45.047,3137891.0],["2021-11-26",43.7904,43.9861,42.7822,43.4594,3115004.0],["2021-11-29",44.0011,44.4676,43.4443,44.3848,4632088.0],["2021-11-30",43.7077,44.4074,42.6543,43.5196,6341139.0],["2021-12-01",44.2043,45.7091,43.3841,43.4293,6610502.0],["2021-12-02",43.3239,43.4293,42.3609,42.8499,4851838.0],["2021-12-03",42.8499,43.7303,42.3308,43.2788,5397708.0],["2021-12-06",43.497,43.9108,42.0599,42.9327,4081852.0],["2021-12-07",44.0011,45.0695,43.5647,44.5203,4994193.0],["2021-12-08",44.5128,44.7159,43.7152,44.3924,3550006.0],["2021-12-09",43.8205,44.114,42.9026,43.1358,3218727.0],["2021-12-10",42.8575,43.6099,42.7596,43.5422,3062613.0],["2021-12-13",43.5647,43.8055,41.8718,41.932,5400486.0],["2021-12-14",41.5783,42.5791,41.4203,41.8567,4146017.0],["2021-12-15",41.8191,42.549,40.9313,42.3985,4380056.0],["2021-12-16",42.7596,43.7679,42.4135,42.6693,3775313.0],["2021-12-17",42.5715,43.2939,41.9094,42.7747,6754841.0],["2021-12-20",42.105,42.5414,41.5182,42.0599,4986255.0],["2021-12-21",43.655,44.43,43.0832,44.4074,4208066.0],["2021-12-22",44.43,45.205,44.1817,44.9868,3862102.0],["2021-12-23",45.1448,46.5292,45.0921,46.0477,4840857.0],["2021-12-27",46.3186,47.0559,46.2358,46.7173,2455753.0],["2021-12-28",46.8076,47.3569,46.5518,47.2816,3029009.0],["2021-12-29",48.4479,50.5923,48.3802,49.7571,11905280.0],["2021-12-30",49.1777,50.1182,49.0498,49.1852,2979528.0],["2021-12-31",49.1551,49.7345,49.0348,49.0649,2457473.0],["2022-01-03",49.4712,49.9377,48.9369,49.6066,3899013.0],["2022-01-04",49.8098,51.0889,49.5991,50.8782,4965219.0],["2022-01-05",50.8707,52.1874,50.4568,50.4568,7826736.0],["2022-01-06",50.6449,51.5253,48.5457,48.7112,9940096.0],["2022-01-07",48.651,49.8323,48.5457,49.5314,5082172.0],["2022-01-10",49.1777,49.6292,47.9212,49.3132,4073385.0],["2022-01-11",49.2831,49.7496,48.335,49.6743,4810163.0],["2022-01-12",50.0731,50.7503,49.3658,50.0656,2850668.0],["2022-01-13",50.3741,50.9835,49.7721,50.043,3471817.0],["2022-01-14",49.742,50.7352,49.6292,50.1408,2859003.0],["2022-01-18",49.5464,49.5765,48.0265,48.2447,4074311.0],["2022-01-19",48.7639,49.7345,46.5518,46.6045,4983609.0],["2022-01-20",47.0032,47.0935,44.9717,45.0846,5059152.0],["2022-01-21",44.6482,44.9793,43.2788,43.497,6729440.0],["2022-01-24",43.1509,43.2412,40.54,42.9026,6436263.0],["2022-01-25",41.8041,42.1878,40.6153,41.4504,6899445.0],["2022-01-26",42.5339,42.5414,40.7432,41.0667,6058414.0],["2022-01-27",42.5715,43.2487,40.2014,40.5099,13506904.0],["2022-01-28",36.936,39.1556,36.5823,37.5454,26371227.0],["2022-01-31",37.252,39.2007,37.1466,38.9299,8642365.0],["2022-02-01",38.659,39.7124,38.0345,39.5544,5964878.0],["2022-02-02",39.5544,40.3293,39.1255,40.209,5569962.0],["2022-02-03",39.5468,40.3218,39.3061,39.3437,6753254.0],["2022-02-04",39.118,39.5017,38.2677,38.9825,4457319.0],["2022-02-07",39.0954,39.3888,38.6289,39.0126,4182929.0],["2022-02-08",38.8471,39.6145,38.817,39.4039,3655581.0],["2022-02-09",39.8102,41.0291,39.7425,40.9915,4169038.0],["2022-02-10",40.2842,42.8349,40.209,40.698,8255652.0],["2022-02-11",40.5927,41.7815,40.2391,40.4272,5903358.0],["2022-02-14",40.4573,41.014,39.5167,39.7726,4687786.0],["2022-02-15",40.0133,42.09,39.9607,42.0373,4309276.0],["2022-02-16",41.4279,42.9703,41.3376,42.4286,3507405.0],["2022-02-17",41.9997,43.3089,41.8643,42.4737,5015890.0],["2022-02-18",42.2931,42.406,41.0968,41.7815,4592133.0],["2022-02-22",41.2172,41.5407,39.5544,40.1939,4559455.0],["2022-02-23",40.6679,40.7582,38.9524,39.1104,3819633.0],["2022-02-24",37.4476,39.0502,37.0187,38.9976,5718403.0],["2022-02-25",39.276,39.8779,38.5085,39.8403,4116911.0],["2022-02-28",39.1631,39.4114,37.6808,38.3279,6280413.0],["2022-03-01",38.2602,38.674,36.3566,37.2369,5661514.0],["2022-03-02",37.8163,39.2835,37.6282,39.0051,4612904.0],["2022-03-03",39.3964,40.0284,38.6364,39.1405,5935110.0],["2022-03-04",38.5085,38.8621,37.568,37.8238,4976068.0],["2022-03-07",37.3648,37.8088,34.9646,35.07,6277503.0],["2022-03-08",35.2806,36.6576,34.4003,34.4379,6948925.0],["2022-03-09",35.4462,36.6275,35.3709,35.9428,4514076.0],["2022-03-10",35.1753,35.3107,34.4605,35.0549,3655978.0],["2022-03-11",35.5816,35.5891,33.9639,34.0843,3843712.0],["2022-03-14",34.0843,34.1596,32.9933,33.4598,4327665.0],["2022-03-15",33.6404,34.6336,33.5576,34.5659,3154694.0],["2022-03-16",35.0098,36.3115,34.9646,36.3039,4614889.0],["2022-03-17",35.8675,36.7855,35.5967,36.7629,3251008.0],["2022-03-18",36.3491,37.1391,36.1835,37.094,5599994.0],["2022-03-21",37.2144,37.3498,36.3717,36.8306,2557227.0],["2022-03-22",36.9059,37.5529,36.9059,37.4175,2714664.0],["2022-03-23",36.9059,37.3724,36.4619,36.6275,2259419.0],["2022-03-24",36.7178,38.042,36.6576,37.9969,2696142.0],["2022-03-25",37.9216,38.2452,37.1692,38.2301,3601735.0],["2022-03-28",38.0044,38.1549,37.41,38.1473,2997124.0],["2022-03-29",39.1255,39.3437,38.1624,39.0427,3774387.0],["2022-03-30",38.975,39.2158,37.8389,38.0872,3858662.0],["2022-03-31",37.7185,38.1323,37.3573,37.3573,3867526.0],["2022-04-01",37.7185,38.0044,35.8299,36.4093,4776956.0],["2022-04-04",36.6425,37.1542,36.3717,37.1241,3721996.0],["2022-04-05",36.7178,36.9811,36.1008,36.2061,7859546.0],["2022-04-06",35.5365,36.1685,34.7239,36.0105,6190449.0],["2022-04-07",35.9879,36.1535,35.0324,35.9352,4827892.0],["2022-04-08",35.7321,36.2287,35.4537,35.5139,3300224.0],["2022-04-11",35.2882,36.3416,35.1828,35.3785,3183403.0],["2022-04-12",35.8901,36.4318,35.687,35.7396,3934734.0],["2022-04-13",35.8073,36.4394,35.8073,36.0105,3072403.0],["2022-04-14",34.9421,35.7998,34.8066,34.8668,6276709.0],["2022-04-18",34.7088,35.6569,34.626,35.5741,4253577.0],["2022-04-19",35.5741,36.9059,35.4387,36.8306,4112810.0],["2022-04-20",37.1993,38.1172,37.1692,37.2444,4672175.0],["2022-04-21",37.5605,38.4032,37.5379,37.8012,5981415.0],["2022-04-22",37.3874,37.8539,37.109,37.2144,5632805.0],["2022-04-25",36.8231,38.4558,36.7479,38.3806,7217097.0],["2022-04-26",37.8088,38.4408,37.1466,37.3046,8092394.0],["2022-04-27",36.8983,38.2075,36.8983,37.6583,6498179.0],["2022-04-28",38.1097,39.6672,37.7185,39.5845,7674855.0],["2022-04-29",39.9908,41.1194,39.8177,39.9306,10828755.0],["2022-05-02",39.9456,40.6228,39.0352,40.5701,7452856.0],["2022-05-03",45.1749,47.1086,44.5504,46.4389,29063003.0],["2022-05-04",46.6948,47.5977,45.7241,47.2967,8517871.0],["2022-05-05",46.4465,46.8829,45.3931,46.0402,5920425.0],["2022-05-06",45.7392,46.2734,44.3924,44.731,6130782.0],["2022-05-09",43.6776,45.4984,42.2856,42.5339,6629156.0],["2022-05-10",43.3691,44.5128,42.3458,43.1584,7257581.0],["2022-05-11",43.1358,44.6181,41.8267,41.947,5589278.0],["2022-05-12",41.172,42.2555,40.8184,41.7966,5617987.0],["2022-05-13",42.4737,44.1441,42.4737,43.9785,4296972.0],["2022-05-16",43.7227,44.4225,43.1584,43.5572,3836303.0],["2022-05-17",44.43,46.3938,44.4149,46.0402,6561286.0],["2022-05-18",45.1448,46.1154,44.2569,44.4676,3620390.0],["2022-05-19",44.0914,44.8363,43.5873,43.6475,3192134.0],["2022-05-20",44.1591,44.272,41.5708,42.7446,4163746.0],["2022-05-23",42.9854,43.6851,42.8875,43.1434,4132258.0],["2022-05-24",42.6919,42.9252,41.7965,42.5866,2947379.0],["2022-05-25",42.1427,44.7234,42.1351,44.4676,4970511.0],["2022-05-26",44.0162,46.0477,44.0011,45.6564,3601735.0],["2022-05-27",46.1079,46.8377,45.9423,46.8377,3372856.0],["2022-05-31",46.4991,46.8076,44.8589,45.664,4809502.0],["2022-06-01",45.8144,46.2433,44.7159,45.3555,2666903.0],["2022-06-02",45.5887,46.9054,45.5135,46.5969,3114077.0],["2022-06-03",45.679,46.0326,45.1297,45.205,2347002.0],["2022-06-06",45.7919,45.9724,44.8137,44.9341,3264503.0],["2022-06-07",44.287,45.5059,44.1065,45.3856,3185123.0],["2022-06-08",47.2967,47.402,43.4142,43.5045,9526526.0],["2022-06-09",43.1659,43.7227,42.4963,42.5715,5799371.0],["2022-06-10",41.5859,42.105,40.4949,40.6529,6189259.0],["2022-06-13",39.0803,39.4866,37.7937,37.8915,6113583.0],["2022-06-14",38.0872,38.1925,36.6801,37.0488,5513206.0],["2022-06-15",37.2219,38.0119,36.5372,37.583,6010786.0],["2022-06-16",36.477,36.477,34.6486,34.8743,8005208.0],["2022-06-17",34.9872,35.386,34.0617,34.8743,8229986.0],["2022-06-21",35.3785,35.9879,34.8292,34.9872,6648737.0],["2022-06-22",34.2348,35.1226,33.9414,34.2498,5204021.0],["2022-06-23",34.2498,34.7239,33.979,34.5508,5422977.0],["2022-06-24",34.8367,35.9127,34.6787,35.4161,3788014.0],["2022-06-27",35.7772,36.3115,35.386,35.7998,5578033.0],["2022-06-28",35.9804,36.4619,35.0925,35.1678,2719823.0],["2022-06-29",34.9646,35.1828,33.9113,34.1596,3432524.0],["2022-06-30",33.4824,34.2574,32.9632,33.7307,5510692.0],["2022-07-01",32.5644,33.1739,31.323,32.6698,7969355.0],["2022-07-05",31.8496,33.0761,31.5788,32.9482,4641481.0],["2022-07-06",32.8654,33.1664,32.3086,32.9331,3574614.0],["2022-07-07",33.4222,33.994,33.2491,33.7533,3308955.0],["2022-07-08",33.4222,34.438,33.3169,34.0392,4165862.0],["2022-07-11",33.7232,34.2348,33.1513,33.7232,4806856.0],["2022-07-12",33.7232,35.243,33.7006,34.6336,4675614.0],["2022-07-13",33.7457,34.9797,33.7382,34.8443,3230501.0],["2022-07-14",34.2498,34.8743,33.7532,34.6185,2587523.0],["2022-07-15",35.4763,35.7321,34.4003,35.6719,3010487.0],["2022-07-18",35.8149,36.2212,35.1302,35.2882,3903776.0],["2022-07-19",35.9804,36.7102,35.8073,36.5372,3180095.0],["2022-07-20",36.2738,37.3423,36.0933,37.3122,4770870.0],["2022-07-21",37.41,37.9592,36.7102,37.9442,3372592.0],["2022-07-22",36.3039,36.6425,35.386,35.5289,5489127.0],["2022-07-25",35.6418,36.2287,34.9044,35.243,6179468.0],["2022-07-26",35.4838,36.1158,35.2656,35.3258,3079812.0],["2022-07-27",35.5891,36.6726,35.1302,36.4394,2846567.0],["2022-07-28",36.4619,36.6726,35.228,36.6576,3539554.0],["2022-07-29",36.6576,36.9886,36.176,36.9435,3395876.0],["2022-08-01",36.9059,37.9442,36.2588,36.9585,3840934.0],["2022-08-02",36.7178,37.0037,36.0707,36.4695,3148211.0],["2022-08-03",36.7253,37.4326,36.1835,37.1617,3624094.0],["2022-08-04",37.1542,37.6583,36.6425,37.5529,4256223.0],["2022-08-05",34.4078,36.1911,33.8887,35.4311,8000578.0],["2022-08-08",35.1904,36.6275,35.0474,35.7998,7067334.0],["2022-08-09",35.2355,35.386,34.0166,34.8443,4784894.0],["2022-08-10",35.6794,36.3717,35.4537,35.8751,3481475.0],["2022-08-11",36.3416,37.8163,36.2212,36.9134,4768489.0],["2022-08-12",37.1241,38.3354,36.9736,38.1248,3129689.0],["2022-08-15",37.6507,37.6959,36.8908,37.3272,3089205.0],["2022-08-16",37.0338,37.5003,36.9284,37.0488,2355337.0],["2022-08-17",36.3716,36.4996,35.5139,36.2663,3178772.0],["2022-08-18",36.3491,37.0413,36.1158,36.6576,2555507.0],["2022-08-19",36.319,36.3416,35.6719,35.8675,2418841.0],["2022-08-22",35.0324,35.1377,34.5508,34.6561,5402471.0],["2022-08-23",34.7163,35.4086,34.4154,34.4981,2576013.0],["2022-08-24",34.1821,35.1603,34.1445,34.769,3035491.0],["2022-08-25",35.1151,36.334,35.085,36.0481,3325890.0],["2022-08-26",36.018,36.0481,34.2273,34.2273,3380530.0],["2022-08-29",33.8511,34.3627,33.6028,33.678,2842730.0],["2022-08-30",33.6103,33.6329,32.4516,32.6246,5499446.0],["2022-08-31",31.9174,32.3538,31.5637,31.797,5684005.0],["2022-09-01",30.6909,31.7293,30.3824,31.5938,9374910.0],["2022-09-02",32.1581,32.2108,31.2026,31.338,3772138.0],["2022-09-06",31.2101,31.5111,30.4878,30.8264,4556015.0],["2022-09-07",30.7737,31.3305,30.1943,31.1875,5406969.0],["2022-09-08",30.9768,31.955,30.5781,31.9098,5418876.0],["2022-09-09",32.2635,33.1513,32.1958,32.9557,4663575.0],["2022-09-12",33.1739,33.4749,32.4215,32.5569,6082228.0],["2022-09-13",31.3606,31.4659,29.3667,29.5849,10977063.0],["2022-09-14",29.5849,29.7429,28.3961,28.84,7892224.0],["2022-09-15",28.7196,29.1635,28.0876,28.4186,6765557.0],["2022-09-16",27.892,28.3058,27.3276,28.0048,9608684.0],["2022-09-19",27.5082,27.9221,27.2298,27.5534,5172269.0],["2022-09-20",27.0116,27.1471,26.2893,26.7408,7064688.0],["2022-09-21",26.4022,27.3276,26.1539,26.1689,5717477.0],["2022-09-22",26.0034,26.184,25.2284,25.4466,6076671.0],["2022-09-23",24.9801,25.5294,24.8522,25.4617,9895775.0],["2022-09-26",25.1532,25.4165,24.3406,24.3782,6174573.0],["2022-09-27",24.6792,24.8221,24.3105,24.619,5065238.0],["2022-09-28",24.619,25.2209,24.476,24.9425,4941670.0],["2022-09-29",24.4158,24.476,23.7462,24.2127,6012109.0],["2022-09-30",24.1675,25.5519,24.1675,24.491,8630723.0],["2022-10-03",25.0478,25.8153,24.7995,25.6197,5490185.0],["2022-10-04",26.3194,27.4631,26.2893,27.433,13472374.0],["2022-10-05",27.0718,28.4337,26.9514,27.9672,9325827.0],["2022-10-06",27.7791,28.1026,26.4925,27.8844,11980823.0],["2022-10-07",27.4556,29.3065,26.5978,26.8912,12858766.0],["2022-10-10",26.7709,27.0718,25.8755,26.0786,4845884.0],["2022-10-11",26.0485,27.3276,25.5971,26.199,7628815.0],["2022-10-12",26.1388,26.199,25.0328,25.7927,9953987.0],["2022-10-13",24.9876,26.9289,24.6641,26.4097,7766804.0],["2022-10-14",26.6053,26.6505,25.3187,25.3714,4063462.0],["2022-10-17",26.0034,26.199,25.0554,25.4993,5063783.0],["2022-10-18",26.2968,26.4398,24.9575,25.2886,4769283.0],["2022-10-19",24.9876,25.5896,24.8823,25.1005,5132446.0],["2022-10-20",25.2811,25.8529,24.8447,25.1833,5390431.0],["2022-10-21",25.0704,26.2517,24.8974,26.2291,8243348.0],["2022-10-24",26.1539,26.515,25.6272,26.2743,6040157.0],["2022-10-25",26.2893,26.7182,26.1689,26.5527,7577615.0],["2022-10-26",25.9583,27.2674,25.7024,26.5451,10236845.0],["2022-10-27",27.7565,27.8769,25.6422,25.8379,8978540.0],["2022-10-28",25.7701,26.9439,25.7175,26.7107,6388899.0],["2022-10-31",26.5376,26.5752,25.4993,25.8604,5863933.0],["2022-11-01",26.3796,27.0267,26.2743,26.8611,11588289.0],["2022-11-02",26.7408,27.0944,25.9883,26.0184,5488598.0],["2022-11-03",25.6347,25.7777,24.8522,25.3638,4247624.0],["2022-11-04",26.1313,26.7483,25.9432,26.6655,4626134.0],["2022-11-07",26.9138,27.5835,26.4699,27.5534,5127683.0],["2022-11-08",27.7565,27.8844,26.974,27.4781,3425115.0],["2022-11-09",26.8837,27.0041,25.7852,25.8454,6918496.0],["2022-11-10",27.1245,28.4412,26.8311,28.4036,5934184.0],["2022-11-11",28.5917,30.089,28.4864,29.9084,5188012.0],["2022-11-14",29.6376,30.3448,29.3065,29.7956,4831464.0],["2022-11-15",30.5179,30.8264,29.5021,29.6902,4674821.0],["2022-11-16",29.1259,29.1334,27.1546,27.4029,9066122.0],["2022-11-17",26.7332,27.5082,26.4925,27.4856,5857847.0],["2022-11-18",27.9446,28.1854,27.2449,27.7339,2962726.0],["2022-11-21",27.3352,27.3653,26.6956,27.0493,4485499.0],["2022-11-22",27.0793,27.606,26.9815,27.2599,3709692.0],["2022-11-23",27.1094,27.9221,27.1019,27.8393,4301735.0],["2022-11-25",27.5609,28.1929,27.5082,28.0951,1615912.0],["2022-11-28",27.6587,27.7339,27.0116,27.1696,3572894.0],["2022-11-29",27.4255,27.4932,26.8687,27.1094,2632770.0],["2022-11-30",26.6505,27.7415,25.9282,27.6512,8743839.0],["2022-12-01",27.5458,28.1779,26.8611,26.9665,8108667.0],["2022-12-02",26.4097,26.7859,26.1313,26.673,5784421.0],["2022-12-05",26.5677,26.8461,26.0184,26.1765,4030387.0],["2022-12-06",26.1163,26.199,25.251,25.4993,7444521.0],["2022-12-07",25.2359,25.725,24.8447,25.6874,5136018.0],["2022-12-08",25.9432,26.6204,25.8454,26.5075,11956745.0],["2022-12-09",26.4925,27.3653,26.2968,26.8687,7117079.0],["2022-12-12",26.7332,27.2975,26.5903,27.2449,5366353.0],["2022-12-13",28.3284,28.6293,26.9966,27.3126,7813109.0],["2022-12-14",27.2148,27.6662,26.7709,26.959,5108235.0],["2022-12-15",25.4015,25.4541,24.1675,24.2352,14330736.0],["2022-12-16",24.0396,24.5663,23.8966,24.0321,12789176.0],["2022-12-19",24.0847,24.1826,23.3474,23.7462,6167297.0],["2022-12-20",24.0321,24.5813,23.8515,24.1374,7377710.0],["2022-12-21",24.5136,24.5211,23.5731,23.6107,6256599.0],["2022-12-22",23.0088,23.0916,22.3692,23.0539,7199237.0],["2022-12-23",23.0464,23.1668,22.7454,23.0163,3384499.0],["2022-12-27",22.8809,23.5355,22.4144,23.4527,4513282.0],["2022-12-28",23.4151,23.5882,22.7003,22.7304,3969397.0],["2022-12-29",22.9937,23.7988,22.8959,23.7537,5727664.0],["2022-12-30",23.4076,23.7537,23.2195,23.7386,3482004.0],["2023-01-03",24.0246,24.2954,23.2947,23.6333,4598616.0],["2023-01-04",24.4083,25.2435,24.3255,24.8673,8398933.0],["2023-01-05",25.1757,26.6129,25.0253,26.5075,13285831.0],["2023-01-06",27.0116,28.1779,26.4624,27.9672,11097324.0],["2023-01-09",28.0725,28.5766,27.5458,28.2832,10223086.0],["2023-01-10",28.1703,28.7647,28.0801,28.7196,8665915.0],["2023-01-11",28.8325,28.9303,28.4563,28.9077,4026286.0],["2023-01-12",28.9077,29.0657,28.2832,28.5616,5413584.0],["2023-01-13",28.2682,28.3961,27.8242,28.0048,5469017.0],["2023-01-17",28.05,28.2682,27.7114,28.0801,8843594.0],["2023-01-18",28.5014,28.8626,28.0801,28.1929,3679660.0],["2023-01-19",27.7415,28.6895,27.5534,28.2531,5621162.0],["2023-01-20",28.3735,28.9453,27.9898,28.9378,6769791.0],["2023-01-23",30.3599,31.5938,30.1116,31.4433,10954043.0],["2023-01-24",30.9468,31.5412,30.6533,30.9242,6340610.0],["2023-01-25",30.5705,31.2402,30.3448,31.0822,4067564.0],["2023-01-26",31.955,32.9783,31.4659,32.9256,9100520.0],["2023-01-27",32.587,33.9639,32.5494,33.836,7135204.0],["2023-01-30",33.0385,33.7156,32.9933,33.2868,9002618.0],["2023-01-31",32.3237,33.1287,31.8346,33.0686,8343632.0],["2023-02-01",32.9858,33.3846,30.879,32.5945,20475145.0],["2023-02-02",33.1363,34.0392,32.5945,33.5426,7125810.0],["2023-02-03",32.8052,33.7232,32.4064,32.5419,7671680.0],["2023-02-06",31.8873,32.113,31.639,31.7895,4684478.0],["2023-02-07",31.7895,32.5644,31.5111,32.414,5168696.0],["2023-02-08",32.0754,32.7977,32.0528,32.1581,3823735.0],["2023-02-09",32.3914,32.6547,31.4885,31.5938,4379130.0],["2023-02-10",32.0152,32.7375,31.8346,32.3613,4002737.0],["2023-02-13",32.1958,32.6021,31.9399,32.3839,3679660.0],["2023-02-14",32.0528,32.9181,31.7368,32.8353,2869190.0],["2023-02-15",32.4666,32.8729,32.3839,32.8579,4279244.0],["2023-02-16",32.3538,32.5419,31.8797,32.0302,2652218.0],["2023-02-17",31.8647,31.9776,31.1649,31.2853,3883402.0],["2023-02-21",30.7812,30.9467,30.074,30.1341,3610335.0],["2023-02-22",30.0664,30.5179,29.5924,29.773,3308955.0],["2023-02-23",30.2771,30.4351,29.4194,29.9385,6968770.0],["2023-02-24",29.2914,29.6451,29.0582,29.4269,3481607.0],["2023-02-27",29.8106,29.8934,28.8851,28.9754,3178904.0],["2023-02-28",29.2162,29.2162,28.7948,28.9529,4828156.0],["2023-03-01",29.0582,29.2237,28.5842,28.682,4805004.0],["2023-03-02",28.4713,28.983,27.9747,28.8776,3427232.0],["2023-03-03",28.8927,29.1936,28.7497,29.0356,2991568.0],["2023-03-06",29.1635,29.2312,28.3359,28.4262,8188444.0],["2023-03-07",28.3208,28.4186,27.8769,28.0725,5459889.0],["2023-03-08",28.1703,28.539,28.0123,28.5165,3259078.0],["2023-03-09",28.5165,28.8475,27.8694,27.8844,3523546.0],["2023-03-10",27.8167,27.8694,26.9063,27.132,7101599.0],["2023-03-13",26.5376,26.9514,25.9658,26.5752,10970581.0],["2023-03-14",27.1772,27.3653,26.2968,26.5527,5285782.0],["2023-03-15",25.8454,26.2968,25.4918,25.8755,5865653.0],["2023-03-16",25.4767,26.6956,25.3939,26.5903,6524110.0],["2023-03-17",26.5903,27.0041,26.3194,26.3947,8356068.0],["2023-03-20",26.4323,26.6655,26.1915,26.4849,7186404.0],["2023-03-21",26.8837,27.3954,26.3194,26.6881,5236037.0],["2023-03-22",26.5226,27.0116,26.0862,26.1087,3008767.0],["2023-03-23",26.2743,27.0342,26.0561,26.5376,3347058.0],["2023-03-24",26.2893,26.6279,26.2442,26.5301,2796822.0],["2023-03-27",26.8762,26.8762,26.3119,26.4925,5246092.0],["2023-03-28",26.357,26.4247,25.7551,26.041,4015702.0],["2023-03-29",26.5226,27.6512,26.5226,27.5383,4900657.0],["2023-03-30",27.749,28.1402,27.749,28.05,2940103.0],["2023-03-31",27.8619,28.5691,27.7264,28.3434,3393627.0],["2023-04-03",28.3284,28.3584,27.6963,27.9898,3243731.0],["2023-04-04",27.9145,28.0123,26.8235,27.0417,4776295.0],["2023-04-05",26.7709,26.7709,26.1388,26.3796,8114885.0],["2023-04-06",26.2216,26.6429,26.0862,26.4473,6178013.0],["2023-04-10",27.4631,28.9152,27.4556,28.6218,12160619.0],["2023-04-11",28.8174,29.0732,28.5466,28.8701,4242067.0],["2023-04-12",29.2012,29.2538,28.2682,28.5917,3994534.0],["2023-04-13",28.6218,28.7347,27.3126,27.749,10243989.0],["2023-04-14",27.7716,27.8393,26.5978,26.6806,6904737.0],["2023-04-17",26.5301,27.1621,26.4849,27.1019,4891131.0],["2023-04-18",27.1997,27.2825,26.6505,26.8762,3596046.0],["2023-04-19",26.5,26.5,25.7777,26.0485,4858850.0],["2023-04-20",25.4165,25.8379,24.8898,25.0704,6015946.0],["2023-04-21",25.0328,25.2961,24.6867,25.1607,4690564.0],["2023-04-24",24.9274,25.0177,24.5813,24.7544,4124188.0],["2023-04-25",24.5136,24.6114,24.0546,24.1449,3847549.0],["2023-04-26",24.2728,24.8221,24.2728,24.5889,4889940.0],["2023-04-27",24.6566,24.7092,24.1901,24.6491,3575672.0],["2023-04-28",24.8973,25.9959,24.7168,25.9131,5177561.0],["2023-05-01",25.8981,26.0636,25.4918,25.6272,3611658.0],["2023-05-02",25.6573,25.7401,25.0027,25.1833,3010883.0],["2023-05-03",25.3187,25.4316,24.8221,24.8673,2741521.0],["2023-05-04",24.8372,24.935,24.5588,24.8597,3234735.0],["2023-05-05",25.1908,25.3563,24.8447,25.1682,4011601.0],["2023-05-08",25.0855,25.7852,24.8071,25.7175,5344259.0],["2023-05-09",24.9876,25.424,24.3029,25.2811,7824222.0],["2023-05-10",25.5519,25.9583,24.318,24.7393,5423109.0],["2023-05-11",24.6039,24.6415,24.0847,24.491,4871286.0],["2023-05-12",24.6265,24.8597,24.3556,24.8522,4480075.0],["2023-05-15",26.8912,27.8393,26.0034,27.6512,13815163.0],["2023-05-16",27.6512,27.907,26.9665,27.5458,5815247.0],["2023-05-17",27.7716,28.1929,27.4405,27.8242,5151233.0],["2023-05-18",27.8543,29.2463,27.7716,29.1485,7903999.0],["2023-05-19",29.1334,29.2463,28.5165,28.8325,4145356.0],["2023-05-22",28.7798,29.1184,28.2757,28.8701,4343409.0],["2023-05-23",28.8475,29.141,28.4036,28.4412,3347984.0],["2023-05-24",28.1177,28.4788,27.9371,28.0123,3760628.0],["2023-05-25",28.5089,28.682,27.7791,28.4788,4402812.0],["2023-05-26",28.6143,30.089,28.5842,29.8783,7025130.0],["2023-05-30",30.2395,30.6157,29.7504,30.0589,7266181.0],["2023-05-31",29.2313,29.5172,28.8927,29.141,10079276.0],["2023-06-01",28.9754,29.6902,28.9754,29.3215,4052349.0],["2023-06-02",29.8558,30.3749,29.5397,30.2771,4638570.0],["2023-06-05",30.1943,30.2395,29.299,29.3441,2942484.0],["2023-06-06",29.0431,29.9385,28.9905,29.7053,3236720.0],["2023-06-07",30.1341,30.6533,29.7429,30.1116,5704247.0],["2023-06-08",30.0965,30.2846,29.3366,30.1718,4791641.0],["2023-06-09",30.4953,30.6232,29.7203,29.931,2986011.0],["2023-06-12",29.9686,30.3824,29.8708,30.3298,4615153.0],["2023-06-13",30.706,30.8339,30.3072,30.5329,5651062.0],["2023-06-14",30.4878,30.8264,30.2019,30.4426,3357113.0],["2023-06-15",30.247,30.9768,30.1868,30.9091,3802302.0],["2023-06-16",31.1649,31.2026,30.0363,30.4502,7331008.0],["2023-06-20",30.1116,30.2922,29.2087,29.4344,5792491.0],["2023-06-21",29.2087,29.4194,28.8475,28.9077,3940556.0],["2023-06-22",28.7798,28.9303,28.5992,28.855,3069889.0],["2023-06-23",28.4412,28.697,28.2381,28.4864,6414036.0],["2023-06-26",28.4788,28.7949,28.2381,28.2606,2463691.0],["2023-06-27",28.3208,28.8701,27.8318,28.7497,8564441.0],["2023-06-28",28.6067,28.7422,28.1327,28.4788,3496028.0],["2023-06-29",28.6218,28.7347,28.2004,28.2907,3394289.0],["2023-06-30",28.4864,28.7873,28.3208,28.539,4305174.0],["2023-07-03",28.4939,28.9905,28.4638,28.9754,1759590.0],["2023-07-05",28.6519,28.7347,28.1553,28.3359,2706726.0],["2023-07-06",27.8995,28.1252,27.4255,28.1102,3467715.0],["2023-07-07",28.2531,28.8099,28.208,28.3434,5243975.0],["2023-07-10",28.2155,28.682,28.1026,28.4939,5937095.0],["2023-07-11",28.6669,29.1786,28.4487,28.8626,3853370.0],["2023-07-12",29.2613,29.4118,28.5014,28.9077,3851650.0],["2023-07-13",28.9077,29.6376,28.9077,29.615,2617952.0],["2023-07-14",29.4946,30.8264,28.8475,29.8407,10417302.0],["2023-07-17",29.7354,29.8407,29.1033,29.4494,4079867.0],["2023-07-18",29.1635,29.2689,28.4638,28.9378,5213943.0],["2023-07-19",29.2914,29.8482,29.2237,29.2914,4267204.0],["2023-07-20",28.998,29.2463,28.6594,28.8024,5369660.0],["2023-07-21",29.0131,29.1485,28.524,28.8174,3608350.0],["2023-07-24",28.8701,29.3516,28.697,29.2839,4673762.0],["2023-07-25",29.3742,29.4494,28.8851,29.0732,3518915.0],["2023-07-26",28.9152,29.457,28.9152,29.2538,3324302.0],["2023-07-27",30.3222,31.6314,30.3222,31.3606,7570868.0],["2023-07-28",31.8346,32.1431,31.5035,31.6239,5230084.0],["2023-07-31",31.8271,32.1882,31.7067,32.0227,7875025.0],["2023-08-01",31.6013,32.3688,30.9919,32.2559,7294890.0],["2023-08-02",31.8271,32.3839,31.7368,31.9174,5032031.0],["2023-08-03",31.6239,32.8579,31.4132,32.5494,5044996.0],["2023-08-04",32.4441,33.3093,32.2409,32.6923,5168167.0],["2023-08-07",32.9557,33.0986,32.5042,32.73,2818916.0],["2023-08-08",32.4064,32.6848,31.7895,32.4742,4616079.0],["2023-08-09",32.3161,32.4441,31.9399,32.0377,3628989.0],["2023-08-10",32.429,32.4817,31.3831,31.7142,3856413.0],["2023-08-11",31.5186,31.8421,31.4509,31.5111,2463955.0],["2023-08-14",31.6841,32.1506,31.6691,32.0528,2667830.0],["2023-08-15",31.7819,31.8045,30.8715,30.8866,3952595.0],["2023-08-16",30.6684,30.7511,30.1718,30.4125,3131144.0],["2023-08-17",30.5781,31.0596,30.1943,30.3147,2981777.0],["2023-08-18",29.7278,30.0589,29.5172,29.9009,3182873.0],["2023-08-21",29.8633,30.4351,29.7579,30.3975,1934491.0],["2023-08-22",30.6684,30.7436,30.2244,30.4125,2429293.0],["2023-08-23",30.3448,31.022,30.232,30.8866,1981854.0],["2023-08-24",31.0446,31.0671,29.9611,29.9987,2543864.0],["2023-08-25",30.0439,30.1116,29.2237,29.7128,3518651.0],["2023-08-28",30.2094,31.2402,30.1116,31.1574,5647226.0],["2023-08-29",31.1123,31.3907,30.8188,31.2628,3056924.0],["2023-08-30",31.3606,32.3839,31.3455,31.9926,4642142.0],["2023-08-31",32.9632,34.3326,32.9331,33.8586,9219326.0],["2023-09-01",34.0918,34.8443,33.994,34.5809,4268395.0],["2023-09-05",34.1596,34.8593,33.9113,34.453,5823846.0],["2023-09-06",34.1746,34.5282,33.8661,34.1897,4494893.0],["2023-09-07",33.362,33.362,32.4441,32.6773,5799635.0],["2023-09-08",32.6547,33.0084,32.4741,32.7074,3584007.0],["2023-09-11",33.0911,33.1438,32.1882,32.2785,3136965.0],["2023-09-12",32.128,32.7601,31.7669,31.8271,4603908.0],["2023-09-13",32.1506,32.9256,32.113,32.5193,4254107.0],["2023-09-14",32.8428,33.0008,32.4591,32.8729,3298636.0],["2023-09-15",32.8278,32.9858,32.5644,32.8052,5930612.0],["2023-09-18",32.8203,33.1739,32.414,32.8428,2921052.0],["2023-09-19",32.8052,33.3168,32.6773,33.046,4179357.0],["2023-09-20",34.4229,35.2806,34.2273,34.3477,11214410.0],["2023-09-21",33.979,34.2198,33.3996,33.4372,5099768.0],["2023-09-22",33.7382,34.9947,33.7307,33.9639,6718723.0],["2023-09-25",33.7006,33.9865,33.3996,33.5727,3553446.0],["2023-09-26",33.2868,33.8134,32.9106,33.3093,4724565.0],["2023-09-27",33.6028,34.0241,33.3169,33.5275,3370739.0],["2023-09-28",33.5727,34.611,33.5501,34.4605,4342086.0],["2023-09-29",34.6486,34.7389,34.2649,34.3326,3323376.0],["2023-10-02",34.5057,35.0023,34.0392,34.2122,3414002.0],["2023-10-03",34.0392,34.6862,33.5952,33.7232,2839423.0],["2023-10-04",33.836,34.1144,33.52,34.0768,3235264.0],["2023-10-05",34.9947,35.4688,34.3251,34.6938,5315549.0],["2023-10-06",34.4981,35.0474,34.2498,34.912,4228308.0],["2023-10-09",34.5207,34.6185,33.7232,34.1596,2872630.0],["2023-10-10",34.1596,34.6336,34.0091,34.1219,2900942.0],["2023-10-11",34.1219,34.912,34.1219,34.9044,3309749.0],["2023-10-12",34.9872,35.085,34.1445,34.3251,3966883.0],["2023-10-13",34.6637,35.1001,34.3025,34.3853,4115985.0],["2023-10-16",34.453,34.6035,34.1295,34.4229,2965637.0],["2023-10-17",33.9413,34.6185,32.7902,33.2115,10392430.0],["2023-10-18",32.9858,33.836,32.9783,33.4448,5039969.0],["2023-10-19",33.3996,33.5351,32.2259,32.3989,4507593.0],["2023-10-20",32.3613,32.6698,32.0904,32.2484,4985726.0],["2023-10-23",31.9399,32.113,31.338,31.4584,5377201.0],["2023-10-24",31.8271,32.3538,31.7518,32.3237,5707819.0],["2023-10-25",32.3086,32.7224,31.6239,31.7368,3657301.0],["2023-10-26",31.6766,31.8572,26.801,28.7873,23644921.0],["2023-10-27",29.0958,29.6526,28.6519,29.3215,8643556.0],["2023-10-30",32.4666,33.2341,30.706,31.4509,22438212.0],["2023-10-31",29.3441,31.2628,28.9152,30.2094,25795325.0],["2023-11-01",29.9611,31.496,29.9159,31.4057,27729948.0],["2023-11-02",31.5111,32.3011,31.4734,31.7217,10131005.0],["2023-11-03",31.8797,32.888,31.8196,32.3613,5926643.0],["2023-11-06",32.1431,32.8805,31.4358,32.4817,5855598.0],["2023-11-07",32.2183,32.5419,31.9324,32.4215,7568089.0],["2023-11-08",32.429,32.6999,32.0904,32.5494,4127495.0],["2023-11-09",32.8804,34.0768,32.7902,33.2416,8198499.0],["2023-11-10",33.377,34.0016,33.1363,33.8586,5324149.0],["2023-11-13",33.6178,34.0015,33.204,33.994,4574934.0],["2023-11-14",34.7389,34.9722,34.3853,34.5132,5627777.0],["2023-11-15",34.2574,34.8066,34.0316,34.6336,4796669.0],["2023-11-16",34.3778,34.8668,34.0316,34.6185,4679848.0],["2023-11-17",34.8367,35.2205,34.6938,35.0775,4590545.0],["2023-11-20",35.1377,35.6794,35.0624,35.6268,4970511.0],["2023-11-21",35.07,35.3935,34.6938,34.7916,5769074.0],["2023-11-22",34.9195,35.544,34.9195,35.2957,4556544.0],["2023-11-24",35.0324,35.2054,34.6486,35.0625,2992758.0],["2023-11-27",34.9195,35.7622,34.8292,35.5214,5640875.0],["2023-11-28",35.3107,35.4612,34.927,35.2807,5568242.0],["2023-11-29",35.8299,36.2889,35.4612,35.6042,6305153.0],["2023-11-30",35.7923,36.4394,35.3333,36.3491,22154429.0],["2023-12-01",36.003,36.7629,35.8299,36.4093,15168327.0],["2023-12-04",35.8751,36.1384,35.2882,35.717,5085612.0],["2023-12-05",35.5139,35.7396,34.9646,35.1904,4084895.0],["2023-12-06",35.9578,36.6049,35.1904,35.228,4536699.0],["2023-12-07",35.6493,35.9127,35.1753,35.5967,5037058.0],["2023-12-08",35.4612,36.1986,35.386,36.0105,11186627.0],["2023-12-11",36.4394,37.3799,36.4093,37.0488,8014469.0],["2023-12-12",37.0714,37.726,36.9736,37.3347,6465633.0],["2023-12-13",37.2896,38.1323,37.2896,37.9442,9104754.0],["2023-12-14",38.3655,39.2985,38.2978,38.4859,10736145.0],["2023-12-15",38.3731,38.6138,37.8163,38.1323,9642156.0],["2023-12-18",38.0495,38.2978,37.8313,38.0119,4167979.0],["2023-12-19",38.0119,38.4483,37.8389,38.3279,5025812.0],["2023-12-20",38.2527,38.2753,37.1391,37.1767,6881981.0],["2023-12-21",38.5612,39.4415,38.2602,39.4114,9720081.0],["2023-12-22",39.5017,39.7876,39.2985,39.6221,3884990.0],["2023-12-26",39.6823,40.0359,39.6371,39.6973,2660288.0],["2023-12-27",39.7801,40.0133,39.3362,39.4415,2867206.0],["2023-12-28",39.5017,39.8403,39.3888,39.8252,5556600.0],["2023-12-29",39.7425,39.8854,39.2308,39.4039,4601526.0],["2024-01-02",38.9449,39.0879,38.1323,38.2677,9513164.0],["2024-01-03",37.6884,38.3053,37.6207,37.8765,7829514.0],["2024-01-04",37.8464,38.2151,37.5755,37.6357,6140043.0],["2024-01-05",37.3874,37.884,37.3724,37.6583,6305286.0],["2024-01-08",37.726,38.1172,37.6583,37.7636,4485235.0],["2024-01-09",37.2595,37.6357,37.1241,37.1918,6349077.0],["2024-01-10",37.1542,38.1248,36.8381,38.0044,5691414.0],["2024-01-11",37.9743,38.4558,37.3799,38.0721,4105137.0],["2024-01-12",38.2903,38.5085,37.6207,37.6282,3729934.0],["2024-01-16",38.832,39.5167,38.2903,39.2985,10667084.0],["2024-01-17",39.2534,39.7048,38.9374,39.3663,7151212.0],["2024-01-18",39.8628,40.3369,39.6973,40.2917,7468070.0],["2024-01-19",40.6303,41.2247,40.367,41.2097,6346960.0],["2024-01-22",43.512,44.1892,42.5113,42.8875,21794308.0],["2024-01-23",43.8883,44.5052,43.038,43.4368,14448351.0],["2024-01-24",44.3924,44.4375,43.4218,43.6625,12864587.0],["2024-01-25",44.3924,45.5586,44.3472,45.3931,31551830.0],["2024-01-26",44.287,44.6933,43.0456,43.813,25991393.0],["2024-01-29",44.6933,45.4834,44.4225,44.9567,12410137.0],["2024-01-30",44.8363,44.9567,43.497,43.7303,12855723.0],["2024-01-31",43.4067,43.7754,43.0456,43.0756,7670754.0],["2024-02-01",43.0681,43.3992,42.5791,43.1885,9621914.0],["2024-02-02",43.0757,43.8281,42.8875,43.7603,7315396.0],["2024-02-05",43.6926,44.0312,43.0982,43.9936,6400939.0],["2024-02-06",44.43,44.573,43.8356,43.9785,6862666.0],["2024-02-07",43.9936,44.1817,43.3841,43.5948,6544749.0],["2024-02-08",43.3164,43.6249,42.9026,42.9778,9880693.0],["2024-02-09",42.5113,43.1509,42.3082,42.7521,8623711.0],["2024-02-12",42.564,43.6926,42.5189,43.1283,5900448.0],["2024-02-13",42.0749,42.09,41.2247,41.6385,8694888.0],["2024-02-14",42.0825,42.5565,42.0448,42.1953,5244637.0],["2024-02-15",42.2706,42.564,42.0147,42.1427,5802281.0],["2024-02-16",42.1652,42.3609,40.5701,40.6303,7983776.0],["2024-02-20",40.6002,40.7356,40.0961,40.7281,6802072.0],["2024-02-21",40.54,40.6303,39.7951,40.1713,5616267.0],["2024-02-22",41.1269,42.1351,40.9538,41.9094,6748888.0],["2024-02-23",41.7514,42.2931,41.6009,42.1803,4185443.0],["2024-02-26",42.6919,43.4067,42.4737,42.9477,8156295.0],["2024-02-27",43.8281,43.9409,43.1057,43.2487,8340589.0],["2024-02-28",42.7672,43.4895,42.6092,43.2337,5469150.0],["2024-02-29",43.7227,44.8814,43.4142,44.746,10187497.0],["2024-03-01",45.8972,48.5607,45.6263,48.3802,22594591.0],["2024-03-04",48.9068,48.9369,47.5901,48.3952,8242952.0],["2024-03-05",47.6278,48.3726,46.7775,47.7707,9441193.0],["2024-03-06",48.8542,49.5991,47.846,48.6811,12297550.0],["2024-03-07",48.7789,48.952,47.7481,48.3651,9030137.0],["2024-03-08",48.809,49.4561,47.2591,47.402,8636015.0],["2024-03-11",46.8753,47.2741,45.9499,46.6872,9612124.0],["2024-03-12",47.1387,47.6729,46.4164,47.3795,7548377.0],["2024-03-13",47.1387,47.402,46.6647,47.0108,4572156.0],["2024-03-14",46.8979,46.9431,45.2576,45.7467,4570436.0],["2024-03-15",45.3178,45.5436,44.8438,44.9868,7619157.0],["2024-03-18",45.1674,45.4984,44.3849,44.6256,5113263.0],["2024-03-19",44.3247,45.3404,43.9936,45.0018,5728855.0],["2024-03-20",45.2953,45.7618,44.7009,45.6865,5604493.0],["2024-03-21",48.7564,49.6668,47.9438,47.9588,15355003.0],["2024-03-22",47.861,48.4629,47.4697,48.1093,7196326.0],["2024-03-25",47.5375,49.3056,47.4246,48.8918,8280657.0],["2024-03-26",49.5088,52.1272,49.3131,51.2769,15120435.0],["2024-03-27",51.9015,51.9316,49.9828,50.8932,8312674.0],["2024-03-28",51.4575,52.0595,51.2017,51.3447,10498799.0],["2024-04-01",51.8563,54.4371,51.8337,53.3085,16538426.0],["2024-04-02",52.2927,52.4582,50.9685,51.7886,8794113.0],["2024-04-03",51.8638,54.264,51.2393,53.8878,14459199.0],["2024-04-04",55.0315,56.3256,52.9172,53.0752,12830851.0],["2024-04-05",55.0465,55.2723,53.2633,55.0089,10933007.0],["2024-04-08",56.431,57.8756,53.8502,54.8885,9989179.0],["2024-04-09",56.9426,56.9953,53.8201,54.6628,11014372.0],["2024-04-10",53.8427,54.9939,53.4289,54.3619,10162360.0],["2024-04-11",54.5349,55.8215,54.1286,55.6033,7843406.0],["2024-04-12",55.1143,55.1669,53.9706,54.2189,7049870.0],["2024-04-15",54.9638,55.1895,52.7141,52.9925,7445050.0],["2024-04-16",52.6614,53.6094,52.0595,53.4665,5910767.0],["2024-04-17",54.3317,55.0766,52.6012,52.7968,8631781.0],["2024-04-18",52.6388,53.2107,51.3371,51.4049,5751346.0],["2024-04-19",50.7804,51.4726,49.3658,49.6969,9300425.0],["2024-04-22",49.9226,51.3146,49.5389,50.4493,9039662.0],["2024-04-23",50.5622,52.8495,50.5622,52.6087,10201124.0],["2024-04-24",53.459,54.2716,51.2845,52.3303,9790729.0],["2024-04-25",50.216,52.7442,49.0799,52.2476,11395264.0],["2024-04-26",53.4213,54.0082,50.4042,53.6922,18348819.0],["2024-04-29",53.489,54.5048,51.909,52.5636,11905148.0],["2024-04-30",52.4357,54.2941,52.3454,53.2934,10297306.0],["2024-05-01",52.7968,54.1662,51.8187,53.0526,11433498.0],["2024-05-02",53.158,53.2784,51.0964,52.4582,8434787.0],["2024-05-03",53.4213,53.9029,52.7291,53.3837,7942763.0],["2024-05-06",54.1737,55.5507,54.1136,54.6252,8665782.0],["2024-05-07",54.3844,54.7531,53.6245,53.79,5202962.0],["2024-05-08",53.0526,54.3393,52.8044,54.2038,5599068.0],["2024-05-09",54.0684,54.7531,53.5417,54.2415,6042406.0],["2024-05-10",54.7907,55.1218,53.8577,53.8728,4896555.0],["2024-05-13",54.2339,54.6252,53.0827,53.3988,5064973.0],["2024-05-14",53.4439,55.4228,53.0903,55.3325,9372000.0],["2024-05-15",55.7087,57.0103,55.5883,56.9501,10549999.0],["2024-05-16",56.8072,57.0705,55.7162,55.7538,6574252.0],["2024-05-17",55.2723,55.4378,54.1587,54.249,8196250.0],["2024-05-20",54.4747,55.8591,54.4521,54.9638,7413034.0],["2024-05-21",53.948,56.1902,53.5718,55.6861,6326586.0],["2024-05-22",55.9043,55.957,54.6252,55.3325,4560249.0],["2024-05-23",56.9426,57.853,55.5657,55.799,7134939.0],["2024-05-24",56.2429,56.7921,55.6786,56.288,3629783.0],["2024-05-28",56.9953,57.5746,56.6341,57.2887,6322749.0],["2024-05-29",56.6116,58.4324,56.5062,58.2593,9954914.0],["2024-05-30",57.695,57.7477,56.0096,56.8147,8315055.0],["2024-05-31",56.8147,57.2887,54.7381,56.6492,10188158.0],["2024-06-03",57.0179,57.3339,55.7689,56.4159,5505929.0],["2024-06-04",56.2429,56.3557,55.1218,55.6334,5059284.0],["2024-06-05",56.4159,58.0562,56.2429,57.8606,7278220.0],["2024-06-06",57.7101,57.853,56.5062,56.6191,5129933.0],["2024-06-07",56.3407,57.0404,56.0247,56.4159,7462117.0],["2024-06-10",56.0247,58.154,55.9419,58.0111,8044105.0],["2024-06-11",57.9885,58.2894,57.0931,57.5746,5197273.0],["2024-06-12",58.4324,60.0727,58.2368,59.5836,7434731.0],["2024-06-13",59.4181,60.5467,59.245,59.877,8985155.0],["2024-06-14",58.8086,59.4406,57.8681,58.7785,4170625.0],["2024-06-17",58.6882,60.2457,58.139,60.0877,6181718.0],["2024-06-18",60.4714,61.3593,59.9147,60.3661,7228343.0],["2024-06-20",60.4639,60.5467,57.2361,57.4016,7808478.0],["2024-06-21",57.0555,57.7853,56.2053,57.0103,8997988.0],["2024-06-24",56.6642,57.5145,56.3106,56.7319,6777200.0],["2024-06-25",56.9878,57.981,56.5438,57.8305,3725568.0],["2024-06-26",57.8154,58.0336,56.4385,56.7846,4846678.0],["2024-06-27",56.1902,58.4926,55.5356,57.6499,5748303.0],["2024-06-28",57.5596,58.8237,56.8147,57.0103,11355044.0],["2024-07-01",57.3414,57.6424,55.9645,57.4693,4769415.0],["2024-07-02",57.0103,58.771,56.7771,58.7258,3574085.0],["2024-07-03",58.7183,59.1698,58.2894,58.5302,2591757.0],["2024-07-05",58.6957,58.6957,57.823,58.0637,3061290.0],["2024-07-08",58.47,59.5309,58.1841,59.0644,4901450.0],["2024-07-09",59.0343,60.0049,58.7936,59.0118,4124320.0],["2024-07-10",59.561,60.479,59.2525,60.3736,5859038.0],["2024-07-11",60.3134,60.3435,58.154,58.5678,5464784.0],["2024-07-12",58.3421,59.6513,57.8305,59.2676,6024810.0],["2024-07-15",59.8168,60.2608,58.6807,59.3052,7151344.0],["2024-07-16",58.8688,59.5234,57.9208,57.981,5632011.0],["2024-07-17",56.7997,56.8599,53.9254,54.0157,14155968.0],["2024-07-18",54.58,54.6177,51.7811,52.8495,11545689.0],["2024-07-19",53.158,53.9104,52.0745,52.5335,5709936.0],["2024-07-22",53.5869,55.039,53.1881,54.9713,7172115.0],["2024-07-23",54.4446,55.2647,54.4371,54.8961,3690244.0],["2024-07-24",54.8584,55.957,54.0458,54.1813,8449869.0],["2024-07-25",51.5253,51.9767,49.9602,50.028,17994123.0],["2024-07-26",51.0136,51.3898,50.4418,51.3597,5917911.0],["2024-07-29",51.9165,52.0444,49.6969,49.9828,8406474.0],["2024-07-30",50.058,50.1408,47.4697,47.5375,12242381.0],["2024-07-31",49.9377,50.8782,48.6586,50.4493,17911965.0],["2024-08-01",45.4006,47.545,43.7227,45.5436,35572692.0],["2024-08-02",43.9484,43.9785,41.8041,43.0606,17530808.0],["2024-08-05",40.6529,43.3841,39.7048,42.88,14409190.0],["2024-08-06",42.6016,44.2419,42.6016,43.1735,12626315.0],["2024-08-07",44.129,44.7911,41.932,42.3232,10845293.0],["2024-08-08",43.3315,44.7234,42.4812,44.3773,8026641.0],["2024-08-09",44.3924,45.0846,43.7378,44.904,7058205.0],["2024-08-12",44.904,46.2659,44.4074,45.4232,9080543.0],["2024-08-13",45.8897,46.6195,45.7542,46.3336,6753518.0],["2024-08-14",46.8377,47.2139,45.6038,46.2809,5970038.0],["2024-08-15",47.1763,47.9663,46.5819,47.7782,7490032.0],["2024-08-16",47.5299,48.478,47.3569,48.1921,5949266.0],["2024-08-19",48.004,49.0799,47.545,48.9821,6809613.0],["2024-08-20",48.9445,49.0122,48.3275,48.4705,4900789.0],["2024-08-21",48.8241,48.9821,48.0792,48.9294,5700146.0],["2024-08-22",48.7488,49.2755,48.0416,48.1845,4203833.0],["2024-08-23",48.3425,48.937,47.7406,48.4178,4029064.0],["2024-08-26",48.0717,48.3726,46.9731,47.1688,4296046.0],["2024-08-27",46.5217,47.4773,46.0176,47.2892,6675461.0],["2024-08-28",46.8076,47.1838,45.98,46.9732,6182511.0],["2024-08-29",47.6052,48.32,46.8001,47.4246,5716948.0],["2024-08-30",48.2447,49.426,47.7406,49.3508,8489030.0],["2024-09-03",48.5457,48.5457,46.8001,47.4472,7794587.0],["2024-09-04",46.6195,48.0115,46.2508,47.3644,4870228.0],["2024-09-05",46.9431,47.8535,46.9431,47.1086,3064994.0],["2024-09-06",46.7625,47.0409,45.1448,45.7241,5491905.0],["2024-09-09",46.5819,47.2365,46.2057,47.1086,5518233.0],["2024-09-10",47.071,47.6503,46.6872,47.244,4349230.0],["2024-09-11",47.6127,47.7406,45.8596,47.6353,4786085.0],["2024-09-12",47.6353,48.2297,46.9054,47.5901,5268715.0],["2024-09-13",47.8459,49.0122,47.8459,48.9219,4738325.0],["2024-09-16",48.2146,48.4027,47.6052,48.2222,5943445.0],["2024-09-17",48.6586,49.8474,48.478,49.5765,6882775.0],["2024-09-18",49.2078,49.6969,48.2372,48.4705,5873326.0],["2024-09-19",49.9527,50.0957,49.1777,49.6367,6377125.0],["2024-09-20",49.095,50.3214,48.8918,50.2236,10165403.0],["2024-09-23",50.4342,50.6675,49.8699,49.8775,3847549.0],["2024-09-24",49.8775,50.3063,48.2974,50.0054,8797950.0],["2024-09-25",49.5915,49.9151,49.1025,49.6593,5016022.0],["2024-09-26",52.9097,53.7449,51.5478,53.015,11688573.0],["2024-09-27",53.015,53.015,51.7886,52.2325,5413451.0],["2024-09-30",51.8337,52.3379,51.149,51.3823,7047621.0],["2024-10-01",51.2318,51.3672,50.0204,50.2311,4617402.0],["2024-10-02",50.1333,51.2393,49.9753,50.0505,5065502.0],["2024-10-03",49.6593,50.9233,49.5238,50.0957,5244769.0],["2024-10-04",51.0512,51.134,49.5765,49.9226,6039230.0],["2024-10-07",49.8624,50.6224,49.5614,49.9903,4314832.0],["2024-10-08",50.0656,50.2236,49.4185,49.7872,5125831.0],["2024-10-09",49.4787,49.5389,48.2748,48.5156,5869754.0],["2024-10-10",47.861,48.8316,47.7406,48.1921,4646111.0],["2024-10-11",47.9513,49.1852,47.9137,48.8166,5353255.0],["2024-10-14",49.2379,50.3289,49.2078,50.2838,5856656.0],["2024-10-15",50.4117,51.7058,50.2988,50.3741,7904396.0],["2024-10-16",50.4117,51.2092,50.0505,51.0061,5876105.0],["2024-10-17",51.766,51.8864,50.5245,50.675,4825907.0],["2024-10-18",51.1039,51.3146,50.1559,50.4342,3901659.0],["2024-10-21",50.1634,50.9083,49.7119,50.6073,6713696.0],["2024-10-22",50.2687,51.292,49.6292,50.9835,8320744.0],["2024-10-23",50.502,51.0061,49.6066,50.1182,7245145.0],["2024-10-24",50.6449,50.818,49.8098,49.9,11646501.0],["2024-10-25",54.6101,55.3024,52.1573,52.2551,23343541.0],["2024-10-28",52.3755,53.5116,51.3672,52.4507,10454346.0],["2024-10-29",52.5636,52.6689,50.9835,51.3898,8270205.0],["2024-10-30",50.9986,52.082,50.3891,50.4267,6203812.0],["2024-10-31",50.043,50.7578,48.9069,49.1401,6048888.0],["2024-11-01",49.4712,50.4944,49.3583,49.569,5059681.0],["2024-11-04",49.3959,50.0279,48.9896,49.0724,3578583.0],["2024-11-05",49.2831,50.5095,49.2831,50.2838,5521276.0],["2024-11-06",51.8112,52.8119,51.3597,52.6012,7572984.0],["2024-11-07",53.0451,53.5944,52.4432,53.0,4984535.0],["2024-11-08",52.6689,53.0,52.0519,52.3755,4653520.0],["2024-11-11",52.7216,52.7743,50.6224,50.6976,5891451.0],["2024-11-12",49.8097,50.043,47.4396,48.1243,11215071.0],["2024-11-13",47.9663,47.9663,46.8753,47.1989,5995836.0],["2024-11-14",47.2139,47.9212,47.1913,47.5676,4804210.0],["2024-11-15",46.9882,47.4923,46.8753,47.2515,4633014.0],["2024-11-18",47.2892,48.6661,47.0935,48.5908,4801299.0],["2024-11-19",48.1469,49.2153,47.9212,49.1251,3792512.0],["2024-11-20",49.3959,49.4185,47.2666,48.0341,5063915.0],["2024-11-21",48.5081,50.043,48.0792,49.569,5344259.0],["2024-11-22",49.9678,50.2762,49.5389,49.9828,6854331.0],["2024-11-25",50.4869,52.6163,50.4568,52.24,11667537.0],["2024-11-26",52.1949,55.1067,52.1874,54.9412,14193276.0],["2024-11-27",54.9563,55.2873,53.1204,53.7975,13606394.0],["2024-11-29",54.1737,55.4152,53.9254,54.9186,3646585.0],["2024-12-02",55.0616,55.6184,54.6779,55.2497,7134410.0],["2024-12-03",55.0089,55.7613,52.8119,53.9405,7114697.0],["2024-12-04",54.6177,54.6177,53.1128,54.4296,5517042.0],["2024-12-05",54.4371,55.5507,54.1286,54.2565,4122600.0],["2024-12-06",54.4822,54.6854,53.173,53.474,4975009.0],["2024-12-09",53.3988,54.0233,53.1505,53.2257,4133846.0],["2024-12-10",53.2709,53.4138,51.3973,51.7811,4366165.0],["2024-12-11",52.4432,52.9699,52.0369,52.5937,3414398.0],["2024-12-12",52.5937,52.699,48.8993,49.6517,13066345.0],["2024-12-13",49.8323,49.8624,48.6811,48.9971,10579502.0],["2024-12-16",48.5532,50.1107,48.1921,49.1326,7134807.0],["2024-12-17",49.0573,49.6668,48.5833,48.636,5183646.0],["2024-12-18",49.9903,50.5622,47.4773,47.8083,7343047.0],["2024-12-19",46.5894,46.8829,44.7009,44.8589,17911965.0],["2024-12-20",44.5504,46.2358,44.3848,45.3254,16844965.0],["2024-12-23",45.1523,46.3562,45.1523,46.3186,5439118.0],["2024-12-24",46.1681,46.4615,45.9875,46.4239,2000508.0],["2024-12-26",46.2809,46.8001,46.2508,46.4314,2839158.0],["2024-12-27",46.1756,46.3562,45.4458,45.6715,5506061.0],["2024-12-30",44.889,45.2501,44.2569,44.8589,5834562.0],["2024-12-31",44.8965,45.4909,44.6708,44.8664,5206137.0],["2025-01-02",45.0394,47.2892,45.0394,46.5518,6975650.0],["2025-01-03",46.6872,48.2447,46.6872,48.2071,5484232.0],["2025-01-06",49.1326,50.7653,49.11,49.3959,8775194.0],["2025-01-07",49.5539,50.1333,48.7488,48.809,5982209.0],["2025-01-08",48.2297,48.794,47.6955,48.1996,6107762.0],["2025-01-10",47.4848,47.9889,46.1154,47.2666,6156316.0],["2025-01-13",46.469,47.3418,46.1681,46.6647,5228231.0],["2025-01-14",47.0032,47.5525,46.5819,47.2064,5924923.0],["2025-01-15",48.1996,49.4787,48.1544,48.6285,6624129.0],["2025-01-16",48.4103,48.952,47.7105,48.3425,7025527.0],["2025-01-17",49.1551,49.9151,48.004,48.9369,9473342.0],["2025-01-21",49.3809,51.3071,49.1251,50.7352,9321329.0],["2025-01-22",51.5403,53.0376,51.3748,51.6381,12357482.0],["2025-01-23",50.8707,51.9015,50.7578,51.6757,9339719.0],["2025-01-24",51.8488,52.2476,50.6825,50.7202,7999520.0],["2025-01-27",49.3658,49.3658,47.3569,48.4554,10044348.0],["2025-01-28",48.5833,48.6736,46.5142,47.3042,9649036.0],["2025-01-29",47.9513,48.2673,46.9431,47.2515,14111912.0],["2025-01-30",49.9979,50.8556,47.9287,49.4937,21901207.0],["2025-01-31",49.0573,51.134,48.7789,49.0047,10873605.0],["2025-02-03",48.177,49.8699,47.8083,48.4705,8414015.0],["2025-02-04",48.0265,49.1025,47.6353,48.0115,6841233.0],["2025-02-05",48.0115,49.1025,47.7105,48.6962,7064291.0],["2025-02-06",48.8391,49.2605,48.2748,48.5156,4065844.0],["2025-02-07",48.7112,49.3207,47.8309,48.5005,5050420.0],["2025-02-10",49.3583,52.1874,49.2755,51.9466,13865305.0],["2025-02-11",51.766,53.1956,51.2168,51.8563,12215656.0],["2025-02-12",51.3296,51.9316,49.885,50.6224,10940549.0],["2025-02-13",50.6826,51.3748,50.1634,50.833,7400465.0],["2025-02-14",51.0663,51.8187,50.7653,51.4575,7511862.0],["2025-02-18",52.8269,54.2415,52.5862,54.1963,12388043.0],["2025-02-19",53.9179,54.3694,53.5568,53.7975,6930271.0],["2025-02-20",53.7975,53.9856,52.6012,53.6395,6119404.0],["2025-02-21",53.9179,53.9179,50.991,51.6983,11982940.0],["2025-02-24",52.3702,52.43,48.0102,48.7966,18354400.0],["2025-02-25",48.488,50.897,48.488,48.8464,11679700.0],["2025-02-26",49.5432,50.4789,48.5477,49.9314,8546700.0],["2025-02-27",50.2599,51.2454,47.8907,47.9803,9392100.0],["2025-02-28",48.1097,49.8518,47.7812,48.707,9268600.0],["2025-03-03",49.3142,49.6029,46.2881,46.7958,8841500.0],["2025-03-04",45.9994,46.1388,44.0483,44.4266,11765400.0],["2025-03-05",44.4565,44.4863,43.0529,43.9986,7615500.0],["2025-03-06",42.7244,42.9235,41.1715,41.2611,11790200.0],["2025-03-07",41.3009,42.2864,40.2258,41.51,12084700.0],["2025-03-10",40.4946,40.7036,39.2403,40.3552,10563700.0],["2025-03-11",40.2159,42.6448,40.1263,41.6095,9283700.0],["2025-03-12",42.4158,43.5008,42.0674,42.7642,5998300.0],["2025-03-13",42.376,42.8439,41.5199,41.8385,5495100.0],["2025-03-14",42.9932,44.6456,42.7543,44.3271,7882100.0],["2025-03-17",44.3569,45.2329,44.2176,44.5461,5734100.0],["2025-03-18",44.337,44.3569,43.471,44.1379,5205800.0],["2025-03-19",44.1678,45.223,43.9488,44.6954,3603100.0],["2025-03-20",44.0583,45.3225,44.0483,44.3071,4910100.0],["2025-03-21",43.69,43.909,42.9832,43.461,7712800.0],["2025-03-24",44.4963,44.6555,43.252,44.1081,5619600.0],["2025-03-25",43.8891,44.0782,42.3461,43.1922,8749500.0],["2025-03-26",43.3017,43.4312,42.0176,42.4258,7243700.0],["2025-03-27",42.0077,42.7144,41.6692,41.719,4909700.0],["2025-03-28",41.2113,41.7986,40.3055,40.4349,4640100.0],["2025-03-31",39.6087,40.3254,38.9218,40.2457,8212200.0],["2025-04-01",39.9172,40.7833,39.6684,40.7036,5292700.0],["2025-04-02",40.1362,42.0375,40.0765,41.5896,5017500.0],["2025-04-03",38.5834,38.7227,33.855,33.9944,21307200.0],["2025-04-04",32.5609,32.9491,29.6244,30.4008,22939100.0],["2025-04-07",29.485,33.2577,28.6986,31.018,14472100.0],["2025-04-08",32.5012,34.6215,30.58,31.4062,17547200.0],["2025-04-09",31.1972,37.1997,30.4307,36.1346,20134800.0],["2025-04-10",35.6368,35.9554,33.5564,34.7111,15245500.0],["2025-04-11",34.2034,34.9102,33.2677,34.2432,8654100.0],["2025-04-14",36.2938,36.4531,35.1192,35.6568,9947400.0],["2025-04-15",35.6468,36.1644,35.3183,35.7663,6199500.0],["2025-04-16",35.6269,36.0848,34.8405,35.4577,7265300.0],["2025-04-17",36.0151,36.5327,35.3482,36.3436,7393300.0],["2025-04-21",35.9255,36.1147,35.3482,35.7961,6676600.0],["2025-04-22",36.1943,36.8314,35.816,36.5128,5086900.0],["2025-04-23",38.1553,38.9218,37.2992,37.5282,5526000.0],["2025-04-24",38.0558,40.1761,38.016,39.9869,5943900.0],["2025-04-25",40.0168,40.8828,39.7182,40.5941,4158500.0],["2025-04-28",40.405,40.9426,39.9969,40.7236,5916400.0],["2025-04-29",40.5245,41.062,40.405,40.4349,6871700.0],["2025-04-30",42.7841,43.8692,41.6394,43.6601,15906000.0],["2025-05-01",44.4963,44.9442,43.6601,43.7497,9378300.0],["2025-05-02",44.785,45.1732,44.2773,44.4863,8263300.0],["2025-05-05",43.7497,45.4021,43.7497,44.8248,7522000.0],["2025-05-06",44.3768,44.7053,43.909,44.0882,4952400.0],["2025-05-07",44.2076,44.4565,43.4013,44.0981,7564600.0],["2025-05-08",44.7451,44.9243,43.9687,44.0981,5320500.0],["2025-05-09",44.4565,45.0239,43.68,43.899,4960100.0],["2025-05-12",46.6663,47.2736,46.1885,46.3578,6957400.0],["2025-05-13",46.8356,49.6427,46.4673,48.7866,8113500.0],["2025-05-14",48.6075,49.6129,48.3586,48.9758,8649600.0],["2025-05-15",48.9459,49.5432,48.5876,49.5233,8249400.0],["2025-05-16",49.7721,50.0409,49.3142,49.7622,4955600.0],["2025-05-19",48.8364,50.5685,48.7966,50.4888,5283200.0],["2025-05-20",50.4888,51.3549,50.1205,50.3993,4930400.0],["2025-05-21",49.9015,51.0264,49.1052,49.2645,7278800.0],["2025-05-22",49.3341,50.8572,49.0554,49.6129,5802900.0],["2025-05-23",48.9957,50.1603,48.7767,49.9513,5763200.0],["2025-05-27",50.8372,51.7531,50.3893,51.5838,6374500.0],["2025-05-28",51.5341,52.5494,51.4047,52.1114,6782100.0],["2025-05-29",52.9775,53.1069,51.7531,52.3105,4570900.0],["2025-05-30",51.7929,52.1711,51.0164,51.3151,7402800.0],["2025-06-02",51.1956,52.1711,50.9368,51.9521,4214600.0],["2025-06-03",52.1015,53.6743,51.6436,53.5249,5635300.0],["2025-06-04",53.8541,54.612,53.3255,54.2829,4739600.0],["2025-06-05",54.7317,55.4597,54.0735,54.9012,10981500.0],["2025-06-06",55.7589,56.5966,55.2702,55.3001,5952100.0],["2025-06-09",56.3772,57.3047,55.9284,56.8659,6549900.0],["2025-06-10",57.0454,57.2349,55.4198,55.7988,7168100.0],["2025-06-11",56.2575,56.6864,55.0309,55.5195,4411400.0],["2025-06-12",55.1306,55.8985,54.981,55.6292,3608800.0],["2025-06-13",54.7018,56.1179,54.4524,55.5495,10554500.0],["2025-06-16",56.3373,57.5341,56.1179,57.2548,5552500.0],["2025-06-17",57.923,60.4262,57.7236,58.4117,9616500.0],["2025-06-18",58.5314,59.768,58.3718,59.03,6647400.0],["2025-06-20",59.7182,59.778,58.8106,59.1298,9426300.0],["2025-06-23",58.8405,60.3465,58.5015,60.2168,4627000.0],["2025-06-24",60.6257,62.1516,60.4063,61.9022,6021000.0],["2025-06-25",62.361,62.72,61.9621,62.3809,4530300.0],["2025-06-26",62.4807,63.5877,62.361,63.3383,5930300.0],["2025-06-27",63.3384,63.4879,62.4807,63.1189,6642300.0],["2025-06-30",63.4281,64.1661,62.9394,63.8171,6074400.0],["2025-07-01",63.5079,64.0365,62.7699,63.6675,5360800.0],["2025-07-02",63.468,65.7518,62.8397,65.6022,7125000.0],["2025-07-03",65.7518,66.6494,65.5922,65.9014,5162100.0],["2025-07-07",65.6222,65.9513,64.7844,65.0437,6232200.0],["2025-07-08",65.7518,65.8216,63.4979,63.847,8355200.0],["2025-07-09",64.1661,64.944,63.9866,64.4653,8534200.0],["2025-07-10",64.7844,65.4327,64.4055,64.8842,3916700.0],["2025-07-11",64.575,66.4499,64.0564,65.9612,5339200.0],["2025-07-14",65.8615,67.168,65.0637,66.7491,5100300.0],["2025-07-15",67.7664,67.8761,66.9885,67.3475,6334700.0],["2025-07-16",67.3475,67.4173,65.6222,66.3502,4780100.0],["2025-07-17",66.3302,67.4971,66.1707,66.8389,6211300.0],["2025-07-18",67.6766,68.3348,67.0882,67.8162,4275300.0],["2025-07-21",68.0057,68.5841,67.517,68.5542,4128000.0],["2025-07-22",68.3448,68.5841,65.8615,66.8788,5096700.0],["2025-07-23",67.4273,69.4119,67.3974,69.1327,7210600.0],["2025-07-24",69.013,69.4318,68.1553,68.8335,8054300.0],["2025-07-25",69.0628,69.5316,66.3302,68.634,7880400.0],["2025-07-28",69.2124,69.4318,68.4844,68.8035,4508800.0],["2025-07-29",69.2623,71.1173,69.2224,70.4192,8861400.0],["2025-07-30",69.2623,71.6159,69.1127,71.2369,13984000.0],["2025-07-31",74.0493,78.587,73.052,78.4773,24012700.0],["2025-08-01",75.5054,76.8118,74.2887,76.3431,8789800.0],["2025-08-04",77.5598,77.8091,75.8445,77.0811,5097400.0],["2025-08-05",77.7294,77.9986,74.0094,75.635,5898200.0],["2025-08-06",75.7248,76.2534,73.3113,73.5806,7647000.0],["2025-08-07",73.5108,74.4084,73.2415,74.2388,6938300.0],["2025-08-08",74.7275,75.5951,74.2887,74.7674,4983600.0],["2025-08-11",75.1164,76.4628,74.169,74.4383,7304300.0],["2025-08-12",74.6976,75.7248,74.4183,75.7048,7694700.0],["2025-08-13",76.0738,76.9714,75.4655,75.8644,5298600.0],["2025-08-14",75.0765,76.403,74.5181,76.034,6621400.0],["2025-08-15",76.2933,76.373,74.3385,74.8571,4258400.0],["2025-08-18",74.5879,76.2135,74.4283,76.0838,5191900.0],["2025-08-19",75.6949,76.2534,74.907,75.655,3770800.0],["2025-08-20",75.4755,75.4755,72.9423,75.4356,5478100.0],["2025-08-21",75.5453,75.7946,74.2189,74.4582,5490400.0],["2025-08-22",74.5779,77.1409,74.3685,76.762,6521300.0],["2025-08-25",76.762,79.6242,76.4927,79.0059,5401400.0],["2025-08-26",78.8862,80.083,78.8862,79.4946,8724600.0],["2025-08-27",80.0331,80.5816,79.335,80.452,5536600.0],["2025-08-28",80.6814,81.938,80.4819,81.8183,4557500.0],["2025-08-29",81.3495,82.0975,79.5843,80.1229,5004400.0],["2025-09-02",78.3078,81.7185,77.6895,81.6886,5777800.0],["2025-09-03",83.8727,86.0468,83.1148,85.7676,12194800.0],["2025-09-04",86.2568,90.7599,85.7875,90.3505,13542500.0],["2025-09-05",92.3474,92.9565,91.289,91.8981,20310400.0],["2025-09-08",92.3973,93.3558,91.5087,93.1462,8499400.0],["2025-09-09",92.8566,95.223,92.5571,94.3942,7195000.0],["2025-09-10",95.7422,96.0317,93.7752,94.8735,8398400.0],["2025-09-11",96.7207,97.6292,94.2644,96.0018,6985100.0],["2025-09-12",96.0617,98.7076,95.832,97.5094,6753100.0],["2025-09-15",100.2951,103.62,99.8458,102.2321,12523300.0],["2025-09-16",102.3719,103.8197,101.2836,102.9311,8734900.0],["2025-09-17",102.0724,102.2421,99.5663,100.7844,8787600.0],["2025-09-18",102.302,105.9464,101.8427,104.9879,10389100.0],["2025-09-19",105.7168,107.0148,105.1576,106.4656,11030700.0],["2025-09-22",107.0447,112.6561,107.0447,112.2367,9686300.0],["2025-09-23",112.3066,113.5846,109.2313,110.08,7375500.0],["2025-09-24",110.6691,112.6361,108.7421,109.5209,8412700.0],["2025-09-25",106.4556,108.5324,106.1261,107.0447,8499400.0],["2025-09-26",107.3043,107.8934,105.2575,106.7152,5520000.0],["2025-09-29",111.8473,117.9579,111.6576,116.56,14023900.0],["2025-09-30",117.6284,122.401,117.2689,119.8749,13861700.0],["2025-10-01",117.9978,130.9178,117.3288,130.3887,18540400.0],["2025-10-02",135.8003,137.1882,128.232,131.0576,15306200.0],["2025-10-03",131.5369,136.01,129.7297,131.1076,8465900.0],["2025-10-06",134.7919,135.99,124.7474,125.0868,13060300.0],["2025-10-07",127.2735,127.4432,117.6284,119.7451,13674300.0],["2025-10-08",120.5838,123.1099,119.2259,120.9932,7191700.0],["2025-10-09",119.5953,120.6537,117.8181,119.5154,6234300.0],["2025-10-10",119.815,121.762,114.8527,115.2421,7046200.0],["2025-10-13",122.0615,122.371,115.8311,118.6767,8388900.0],["2025-10-14",115.931,117.0992,112.3465,112.9556,7844200.0],["2025-10-15",116.5201,120.454,113.325,120.2543,9943300.0],["2025-10-16",123.08,130.199,122.2113,125.7259,13878600.0],["2025-10-17",124.6775,128.9209,123.2597,126.0054,6868400.0],["2025-10-20",128.7412,131.7965,119.6652,121.3426,10172200.0],["2025-10-21",121.2827,121.8019,119.4156,121.2228,4594400.0],["2025-10-22",120.9832,124.9271,117.0493,120.2843,9033800.0],["2025-10-23",121.762,126.5246,121.5323,125.5262,7263500.0],["2025-10-24",129.2005,133.3341,128.8311,129.2304,6546400.0],["2025-10-27",132.795,132.8948,123.03,126.4747,7249300.0],["2025-10-28",126.5047,126.6245,121.6621,124.7274,7031900.0],["2025-10-29",131.2274,145.4554,131.0476,141.162,18267300.0],["2025-10-30",137.5476,141.7811,134.8018,137.917,13870700.0],["2025-10-31",155.2602,157.4069,139.9339,149.9784,20139900.0],["2025-11-03",151.8356,159.963,147.8218,157.7764,13275400.0],["2025-11-04",151.1067,154.9407,149.7887,151.9454,8870900.0],["2025-11-05",152.9638,165.135,152.7441,159.8532,9749000.0],["2025-11-06",159.7433,167.2418,159.5536,163.3478,8419200.0],["2025-11-07",159.5137,162.9883,152.5744,162.7088,9652800.0],["2025-11-10",169.708,175.9583,169.059,173.9514,11230700.0],["2025-11-11",171.2855,178.1749,169.3785,169.7279,9244000.0],["2025-11-12",169.4683,175.3492,164.7756,165.8539,9868300.0],["2025-11-13",162.1995,164.6258,154.5414,156.9177,10238600.0],["2025-11-14",150.3478,161.4307,149.8486,157.5867,9677800.0],["2025-11-17",155.2703,167.2318,155.2703,162.1996,8774200.0],["2025-11-18",158.1158,161.0713,150.5176,152.6243,9321300.0],["2025-11-19",152.6243,156.3985,149.8486,153.7326,6499100.0],["2025-11-20",162.4292,163.5275,137.4178,140.0138,11373600.0],["2025-11-21",140.3233,141.2719,132.2258,138.9754,11191100.0],["2025-11-24",142.3302,152.4646,142.3302,150.6973,10818400.0],["2025-11-25",149.7687,155.7695,147.4723,155.1704,5467700.0],["2025-11-26",156.738,161.0613,156.1189,157.4968,4853800.0],["2025-11-28",159.7533,163.4177,156.5483,163.0782,3232100.0],["2025-12-01",159.953,164.9952,156.9876,163.2879,7882200.0],["2025-12-02",166.7425,169.4583,156.0291,159.7433,7657400.0],["2025-12-03",159.2741,159.304,151.1866,155.3501,6756400.0],["2025-12-04",154.7955,161.4106,152.8969,160.881,6303300.0],["2025-12-05",161.8803,169.3448,161.8803,168.7652,5815300.0],["2025-12-08",170.8037,172.8722,166.6268,169.6545,4272200.0],["2025-12-09",169.5746,171.723,166.7567,169.4147,3709900.0],["2025-12-10",169.5846,182.3352,168.7752,181.8156,7966000.0],["2025-12-11",176.6894,188.6305,173.3218,187.0617,7468900.0],["2025-12-12",184.2038,185.6827,169.8944,176.2097,9677900.0],["2025-12-15",178.1583,180.8463,171.693,171.9129,5781900.0],["2025-12-16",171.9529,177.2489,170.6138,174.451,5857000.0],["2025-12-17",179.7671,181.5357,165.3477,166.1371,6693100.0],["2025-12-18",174.6708,181.3559,174.3011,174.8807,9147100.0],["2025-12-19",176.6993,185.1331,175.5502,180.9462,36269600.0],["2025-12-22",186.3322,187.0417,171.723,176.6294,8685200.0],["2025-12-23",175.3903,178.2682,174.3711,178.1183,3721100.0],["2025-12-24",179.0776,182.4151,177.6486,179.4273,3067000.0],["2025-12-26",182.1753,182.3851,178.0583,181.4058,3351600.0],["2025-12-29",178.8677,184.6335,176.5694,179.5472,3906300.0],["2025-12-30",180.1368,181.3259,175.1305,175.9299,6008000.0],["2025-12-31",176.6394,176.8692,171.1335,172.1427,3552200.0],["2026-01-02",177.0691,187.6313,176.5694,187.5613,6808300.0],["2026-01-05",193.0273,195.7153,182.6649,187.7412,9826700.0],["2026-01-06",189.4799,221.0665,188.2208,219.2179,17178400.0],["2026-01-07",211.8334,212.6927,194.9758,199.7323,14305000.0],["2026-01-08",200.3618,200.7516,180.5665,187.5413,11902300.0],["2026-01-09",187.7112,200.7715,185.8626,200.3119,9887700.0],["2026-01-12",193.357,213.2723,193.357,211.9832,7465400.0],["2026-01-13",209.1054,217.8389,208.3259,213.8419,6485600.0],["2026-01-14",213.8419,218.3585,209.9847,214.8411,5611900.0],["2026-01-15",223.7346,230.3097,220.8367,221.9359,7536200.0],["2026-01-16",228.6209,229.8201,216.6698,221.3463,8972800.0],["2026-01-20",220.6369,230.0999,219.8374,222.8053,7125400.0],["2026-01-21",227.8415,244.719,225.9329,241.7213,9447100.0],["2026-01-22",246.5277,247.7568,228.1813,243.1102,8926900.0],["2026-01-23",240.5721,243.0703,232.0284,236.2153,6115700.0],["2026-01-26",235.9256,250.255,234.1469,240.672,7128300.0],["2026-01-27",243.9096,256.3105,243.5199,252.4733,7483000.0],["2026-01-28",263.2553,283.7901,260.6073,279.4933,16090500.0],["2026-01-29",284.7894,285.2091,268.1517,278.2043,15770500.0],["2026-01-30",278.0344,283.4904,237.4045,250.0451,21695100.0],["2026-02-02",243.5799,275.4963,241.1916,270.0303,16019300.0],["2026-02-03",279.3035,296.2809,271.4992,290.0255,15378400.0],["2026-02-04",285.1591,294.772,254.1421,269.2109,14795800.0],["2026-02-05",255.8808,269.6806,254.7216,259.9977,10663900.0],["2026-02-06",270.2901,283.7202,261.8064,282.3712,9913300.0],["2026-02-09",279.5833,295.2117,271.3294,285.7787,8044900.0],["2026-02-10",279.8231,283.6103,260.5573,262.366,9560700.0],["2026-02-11",274.8767,279.5833,266.1432,273.5377,9362700.0],["2026-02-12",284.7894,307.2728,282.7909,283.8901,16651700.0],["2026-02-13",272.8882,289.446,266.2631,281.3719,9901700.0],["2026-02-17",277.155,288.1269,271.799,283.9001,5524200.0],["2026-02-18",288.7864,309.671,284.5796,296.3409,12173000.0],["2026-02-19",294.812,299.2987,281.4719,284.4597,10399800.0],["2026-02-20",277.8346,297.2802,277.8346,285.309,10510500.0],["2026-02-23",283.4104,294.6022,277.9744,280.2128,8617300.0],["2026-02-24",281.7317,283.7902,267.6521,270.3701,8679700.0],["2026-02-25",280.2927,297.3401,279.933,290.735,10801200.0],["2026-02-26",285.9386,289.7857,270.3601,282.0414,10841400.0],["2026-02-27",275.5962,287.6173,273.8974,279.4933,9899000.0],["2026-03-02",270.3001,283.7102,261.3068,269.8804,7408700.0],["2026-03-03",254.3819,256.8501,244.0595,250.4248,9983000.0],["2026-03-04",256.8101,272.5585,253.9122,261.1069,9724800.0],["2026-03-05",256.983,269.5397,251.6044,258.9625,6296300.0],["2026-03-06",249.9148,259.0925,244.1364,245.1861,6352700.0],["2026-03-09",239.1277,262.0917,237.938,261.9917,10377400.0],["2026-03-10",268.38,280.6768,265.5807,266.1506,9668000.0],["2026-03-11",269.7297,272.9288,263.6913,268.7399,5672200.0],["2026-03-12",265.5908,268.7299,257.2329,261.1119,5426400.0],["2026-03-13",265.9107,278.3674,265.2708,272.219,8201200.0],["2026-03-16",282.7163,289.7944,278.6973,286.1354,8565000.0],["2026-03-17",288.2449,314.8379,284.6458,313.7282,14247500.0],["2026-03-18",309.4693,319.5367,300.5217,304.8205,12453900.0],["2026-03-19",291.9939,319.1168,288.9547,316.8474,9092000.0],["2026-03-20",309.4393,312.9084,291.1041,293.0236,12877100.0],["2026-03-23",298.5321,316.8474,283.0862,294.7132,8990500.0],["2026-03-24",294.4432,301.2715,280.127,300.9715,7194700.0],["2026-03-25",291.9239,300.6416,280.6768,296.0628,7642100.0],["2026-03-26",286.7152,291.7339,272.7589,273.2787,9726800.0],["2026-03-27",274.8283,282.4264,269.9296,275.2682,6956000.0],["2026-03-30",282.3564,286.7952,248.9951,251.6044,9063600.0],["2026-03-31",258.9325,271.0193,254.4337,270.4195,8781900.0],["2026-04-01",280.4269,304.8705,280.4269,297.6524,12920000.0],["2026-04-02",278.0975,298.0723,277.9275,294.8931,7860400.0],["2026-04-06",303.101,311.5088,299.062,304.0707,8532200.0],["2026-04-07",297.7524,312.1187,295.6529,311.8787,5891600.0],["2026-04-08",334.9127,347.9093,331.5735,338.6917,9163500.0],["2026-04-09",343.7904,345.0101,329.4141,337.7919,6391800.0],["2026-04-10",343.8604,349.6588,329.914,343.3405,6122600.0],["2026-04-13",341.461,351.7783,339.4115,350.0687,5429400.0],["2026-04-14",358.6565,366.2045,341.411,366.1245,7301100.0],["2026-04-15",361.9057,365.3947,351.5184,364.9049,6438800.0],["2026-04-16",362.4155,368.304,353.018,361.5957,5887400.0],["2026-04-17",370.2535,378.8812,366.0845,372.4229,5627500.0],["2026-04-20",375.892,380.5508,366.3045,374.0125,5410700.0],["2026-04-21",376.9017,389.6084,369.4037,383.71,6125700.0],["2026-04-22",398.4661,401.8952,381.6605,388.9986,7001900.0],["2026-04-23",386.8991,416.2615,385.7094,403.0149,6774800.0],["2026-04-24",410.0031,414.3919,399.9457,403.8947,5603000.0],["2026-04-27",411.6227,413.8921,396.1767,400.6255,5788200.0],["2026-04-28",384.0799,396.2267,373.9225,390.8881,7285500.0],["2026-04-29",424.2394,441.8748,409.9431,412.6524,10458100.0],["2026-04-30",427.0187,438.7456,421.89,434.4067,11700600.0],["2026-05-01",406.1141,446.5036,403.8947,431.4075,15485300.0],["2026-05-04",430.6177,453.7117,428.3983,442.2447,10175700.0],["2026-05-05",455.6812,479.9848,455.0714,465.1387,9794500.0],["2026-05-06",471.877,483.7439,448.8729,483.024,8338900.0],["2026-05-07",471.897,475.4461,450.1626,463.7891,7162900.0],["2026-05-08",474.9362,483.5339,469.1977,479.8749,7929800.0],["2026-05-11",488.9025,525.0131,487.8728,515.6956,10022600.0],["2026-05-12",497.7203,508.4674,466.6783,488.6126,7773000.0],["2026-05-13",503.1888,503.5287,475.2461,493.9612,5772800.0],["2026-05-14",484.6337,507.8376,480.2148,489.0225,5540900.0],["2026-05-15",470.6273,486.2832,464.8788,481.8943,7014400.0],["2026-05-18",485.2135,486.873,441.5549,458.5604,8996700.0],["2026-05-19",441.5849,464.109,433.8869,455.6812,5891600.0],["2026-05-20",469.2576,469.5276,456.0611,459.5002,5311700.0],["2026-05-21",458.8104,487.163,458.7504,486.3332,5046800.0],["2026-05-22",488.3027,489.8623,478.4253,484.1538,4492800.0],["2026-05-26",504.6984,535.9802,500.3695,524.5132,7552500.0],["2026-05-27",538.8295,546.5375,521.564,530.4617,6263200.0],["2026-05-28",540.3692,553.3558,527.2925,531.0416,6002800.0],["2026-05-29",542.1586,544.1181,518.5448,531.0715,8383500.0],["2026-06-01",535.8603,563.9929,534.1307,546.0576,6240900.0],["2026-06-02",558.8543,571.0311,540.859,562.9532,5029100.0],["2026-06-03",571.1011,602.3829,571.1011,593.9551,7846100.0],["2026-06-04",565.8625,593.8452,564.4128,575.35,6488200.0],["2026-06-05",545.25,554.16,511.33,511.72,9009200.0],["2026-06-08",540.21,540.21,519.05,526.93,6226300.0],["2026-06-09",535.5,545.41,480.87,517.72,7278700.0],["2026-06-10",502.7,515.22,484.5,490.09,5978300.0],["2026-06-11",497.77,529.72,489.0,529.29,6334600.0],["2026-06-12",541.99,572.29,531.96,562.93,6285300.0],["2026-06-15",618.78,658.8,612.0,653.53,9522900.0],["2026-06-16",686.78,729.92,667.35,681.08,15860100.0],["2026-06-17",695.48,741.85,694.12,712.13,13569100.0],["2026-06-18",764.15,799.87,739.11,746.23,16683900.0],["2026-06-22",772.75,779.8,726.6,732.62,13160100.0],["2026-06-23",665.21,682.53,653.0,670.75,12684400.0],["2026-06-24",658.46,665.0,612.41,643.83,12214400.0],["2026-06-25",729.0,729.0,658.5,675.39,11717600.0],["2026-06-26",643.15,647.42,579.51,586.45,23404400.0],["2026-06-29",600.56,652.98,590.0,651.88,11268900.0],["2026-06-30",632.44,663.98,630.3,638.72,9277300.0],["2026-07-01",604.56,617.39,585.8,598.37,7934200.0],["2026-07-02",595.5,609.47,525.84,539.0,8925700.0],["2026-07-06",567,601,563.61,577.46,7601012.03268],["2026-07-07",532.395,550,510.37,532.1,7978096.410083],["2026-07-08",526,562.76,526,550.3,6870205.029615],["2026-07-09",594.14,601.5,574.0001,578.05,6869256.062756],["2026-07-10",563.995,585.2,562.76,582.585,4814118.087952],["2026-07-13",551.665,559.99,532.16,555.55,4755480.172504],["2026-07-14",587.65,589.65,559.11,563.32,5205122.111336],["2026-07-15",562.64,569.35,496.5,513.84,7880696.754796],["2026-07-16",486.68,498.72,453.94,466.81,10512210.46153],["2026-07-17",451.13,492.93,430.5215,477.22,11760387.328048],["2026-07-20",491.36,505.99,485.28,487.42,5376339.697404],["2026-07-21",528.81,553.625,517.01,548.39,7409929.590453],["2026-07-22",525.74,564.43,525.0182,556.67,5399945.929869],["2026-07-23",555.72,576.37,554,558.3,5675402.79276],["2026-07-24",538.5,552,509.56,519.8,4728803.34219],["2026-07-27",523,531.29,471.32,497.92,6202742.445064],["2026-07-28",466.09,467.26,422.11,463.51,10375632.870892],["2026-07-29",480.395,499.19,456.72,462.04,9210013.272652],["2026-07-30",511.65,547.065,507,533.04,8329552.97892],["2026-07-31",569.105,580,530.5501,544.84,9478595.9869],["2026-08-03",524.355,539.43,501.27,527.22,8254351.157322],["2026-08-04",555.005,559.8444,537.2865,548.56,7777222.470712],["2026-08-05",544.935,564.66,518.28,519.17,9411732.386837],["2026-08-06",428.885,477.63,407.475,451.52,16135508.957005],["2026-08-07",457.445,457.56,422.5,434.3,11796161.160369],["2026-08-10",434.625,452.703,424.38,443.8801,2921212.81139],["2026-08-11",442.215,448.88,431.48,437.93,6087744.73017],["2026-08-12",457.07,467.8,450.88,454.1,5738319.443891],["2026-08-13",453.13,502.64,451.55,487.29,8666640.46371],["2026-08-14",503.5,516.35,487.1,508.8,9929782.866158]]}