{"t":"WMB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",0.6258,0.6386,0.6131,0.6216,521946.0],["1982-01-04",0.6216,0.6244,0.6159,0.6244,224493.0],["1982-01-05",0.6017,0.6187,0.5818,0.596,686307.0],["1982-01-06",0.5875,0.596,0.579,0.579,1118455.0],["1982-01-07",0.5762,0.5875,0.562,0.5762,831425.0],["1982-01-08",0.5847,0.5904,0.5762,0.5847,682298.0],["1982-01-11",0.5705,0.5904,0.5478,0.5535,558025.0],["1982-01-12",0.5535,0.5591,0.5449,0.5506,521144.0],["1982-01-13",0.5449,0.562,0.5251,0.5308,753654.0],["1982-01-14",0.5279,0.5308,0.5222,0.5251,700738.0],["1982-01-15",0.5677,0.6074,0.5251,0.5904,2531958.0],["1982-01-18",0.5904,0.5989,0.579,0.5904,1624366.0],["1982-01-19",0.5705,0.5875,0.5506,0.5506,986967.0],["1982-01-20",0.579,0.6017,0.5535,0.5932,1433547.0],["1982-01-21",0.6216,0.6414,0.5989,0.6187,2398064.0],["1982-01-22",0.6131,0.6216,0.6045,0.6102,877125.0],["1982-01-25",0.5875,0.6045,0.5705,0.5932,917213.0],["1982-01-26",0.5989,0.6045,0.5904,0.5989,1245935.0],["1982-01-27",0.6045,0.6187,0.5904,0.6187,915610.0],["1982-01-28",0.6329,0.6556,0.6102,0.6556,2878318.0],["1982-01-29",0.6556,0.6642,0.6358,0.6443,1789528.0],["1982-02-01",0.6358,0.6471,0.6244,0.6386,1104024.0],["1982-02-02",0.6528,0.667,0.6386,0.6556,1726991.0],["1982-02-03",0.667,0.6783,0.6556,0.667,2005202.0],["1982-02-04",0.6642,0.6869,0.6414,0.6471,1691714.0],["1982-02-05",0.6414,0.6556,0.6244,0.6301,987768.0],["1982-02-08",0.596,0.6273,0.562,0.5677,1714965.0],["1982-02-09",0.5705,0.5818,0.5591,0.5762,1166561.0],["1982-02-10",0.5875,0.6074,0.5677,0.5989,4347143.0],["1982-02-11",0.5989,0.6074,0.5875,0.5989,2742019.0],["1982-02-12",0.6159,0.6244,0.6045,0.6244,1955493.0],["1982-02-16",0.6074,0.6216,0.5932,0.6074,1200235.0],["1982-02-17",0.6074,0.6216,0.5904,0.5904,1079971.0],["1982-02-18",0.5875,0.6045,0.5705,0.5762,1259565.0],["1982-02-19",0.5705,0.579,0.562,0.5677,2928028.0],["1982-02-22",0.5393,0.5733,0.5052,0.5137,1726189.0],["1982-02-23",0.5222,0.5336,0.5109,0.5308,1511318.0],["1982-02-24",0.5336,0.5535,0.5137,0.5535,1133689.0],["1982-02-25",0.5393,0.5506,0.5251,0.5308,561232.0],["1982-02-26",0.5251,0.5336,0.5166,0.5279,1085583.0],["1982-03-01",0.5291,0.5348,0.5233,0.5319,534774.0],["1982-03-02",0.5147,0.5348,0.4917,0.5003,1033469.0],["1982-03-03",0.4859,0.4974,0.4716,0.4716,1576260.0],["1982-03-04",0.4629,0.4831,0.4428,0.4486,1557820.0],["1982-03-05",0.4486,0.4572,0.4371,0.4486,1187407.0],["1982-03-08",0.4399,0.4601,0.4169,0.4284,823408.0],["1982-03-09",0.4256,0.4371,0.4141,0.4284,2048497.0],["1982-03-10",0.4428,0.4572,0.4256,0.4399,554818.0],["1982-03-11",0.4486,0.4543,0.4399,0.4457,521946.0],["1982-03-12",0.4514,0.4629,0.4399,0.4428,601320.0],["1982-03-15",0.4457,0.4543,0.4371,0.4543,625373.0],["1982-03-16",0.4486,0.4543,0.4428,0.4457,319902.0],["1982-03-17",0.4457,0.4514,0.4371,0.4486,458607.0],["1982-03-18",0.4486,0.4543,0.4399,0.4428,335937.0],["1982-03-19",0.4514,0.4831,0.4457,0.4802,768888.0],["1982-03-22",0.4917,0.5003,0.4831,0.4917,2114241.0],["1982-03-23",0.4802,0.4946,0.4629,0.4687,554818.0],["1982-03-24",0.4601,0.4744,0.4457,0.4572,407294.0],["1982-03-25",0.4658,0.4802,0.4514,0.4601,1291635.0],["1982-03-26",0.4572,0.4601,0.4514,0.4572,533170.0],["1982-03-29",0.4601,0.4687,0.4543,0.4687,394466.0],["1982-03-30",0.4629,0.4687,0.4543,0.4572,393664.0],["1982-03-31",0.4601,0.4629,0.4543,0.4543,440968.0],["1982-04-01",0.4629,0.4744,0.4514,0.4687,574060.0],["1982-04-02",0.4716,0.4773,0.4658,0.4716,563637.0],["1982-04-05",0.4687,0.4716,0.4629,0.4658,351171.0],["1982-04-06",0.4658,0.4687,0.4629,0.4687,375224.0],["1982-04-07",0.4687,0.4716,0.4629,0.4687,468228.0],["1982-04-08",0.4802,0.4917,0.4658,0.4831,973337.0],["1982-04-12",0.4744,0.4831,0.4658,0.4716,542792.0],["1982-04-13",0.4629,0.4687,0.4543,0.4572,347964.0],["1982-04-14",0.4486,0.4543,0.4428,0.4514,819399.0],["1982-04-15",0.4514,0.4543,0.4457,0.4543,420924.0],["1982-04-16",0.4572,0.4687,0.4457,0.4543,919619.0],["1982-04-19",0.4572,0.4658,0.4457,0.4457,463417.0],["1982-04-20",0.4399,0.4428,0.4342,0.4399,515532.0],["1982-04-21",0.4399,0.4457,0.4342,0.4428,458607.0],["1982-04-22",0.4428,0.4486,0.4342,0.4428,662254.0],["1982-04-23",0.4486,0.4543,0.4428,0.4428,826615.0],["1982-04-26",0.4486,0.4543,0.4399,0.4486,960509.0],["1982-04-27",0.4457,0.4514,0.4399,0.4428,525153.0],["1982-04-28",0.4457,0.4486,0.4399,0.4428,478651.0],["1982-04-29",0.4428,0.4457,0.4399,0.4428,513928.0],["1982-04-30",0.4543,0.4687,0.4399,0.4601,1074358.0],["1982-05-03",0.4629,0.4687,0.4543,0.4629,496289.0],["1982-05-04",0.4572,0.4629,0.4486,0.4543,346360.0],["1982-05-05",0.4572,0.4629,0.4514,0.4543,794544.0],["1982-05-06",0.4601,0.4629,0.4543,0.4572,447382.0],["1982-05-07",0.4572,0.4629,0.4514,0.4572,437761.0],["1982-05-10",0.4658,0.4773,0.4543,0.4658,987768.0],["1982-05-11",0.4658,0.4716,0.4601,0.4658,458607.0],["1982-05-12",0.4629,0.4687,0.4543,0.4601,528360.0],["1982-05-13",0.4601,0.4629,0.4572,0.4601,298255.0],["1982-05-14",0.4543,0.4601,0.4486,0.4572,396871.0],["1982-05-17",0.4486,0.4514,0.4428,0.4457,313488.0],["1982-05-18",0.4399,0.4457,0.4342,0.4371,413708.0],["1982-05-19",0.4399,0.4457,0.4313,0.4371,480254.0],["1982-05-20",0.4371,0.4428,0.4313,0.4371,469831.0],["1982-05-21",0.4227,0.4313,0.4112,0.4198,876324.0],["1982-05-24",0.4054,0.4141,0.3968,0.4112,954094.0],["1982-05-25",0.4112,0.4141,0.4054,0.4054,675884.0],["1982-05-26",0.3997,0.4054,0.391,0.3968,2287421.0],["1982-05-27",0.391,0.3968,0.3824,0.3824,924429.0],["1982-05-28",0.3777,0.3865,0.369,0.3777,1519335.0],["1982-06-01",0.3748,0.3807,0.366,0.369,537179.0],["1982-06-02",0.3602,0.366,0.3543,0.366,1410296.0],["1982-06-03",0.3631,0.369,0.3572,0.3572,905989.0],["1982-06-04",0.3426,0.3572,0.328,0.3367,1286825.0],["1982-06-07",0.3397,0.3426,0.3338,0.3397,1346957.0],["1982-06-08",0.3455,0.3485,0.3397,0.3426,433752.0],["1982-06-09",0.3397,0.3455,0.3338,0.3367,748042.0],["1982-06-10",0.3426,0.3455,0.3367,0.3455,887548.0],["1982-06-11",0.3572,0.366,0.3485,0.3543,506712.0],["1982-06-14",0.3514,0.3543,0.3455,0.3485,391259.0],["1982-06-15",0.3455,0.3514,0.3397,0.3514,428942.0],["1982-06-16",0.3514,0.3572,0.3455,0.3455,506712.0],["1982-06-17",0.3485,0.3514,0.3426,0.3485,660650.0],["1982-06-18",0.3543,0.3602,0.3485,0.3572,388854.0],["1982-06-21",0.366,0.3807,0.3514,0.369,660650.0],["1982-06-22",0.3719,0.3807,0.3631,0.3807,299858.0],["1982-06-23",0.3836,0.3924,0.3748,0.3807,974138.0],["1982-06-24",0.3719,0.3836,0.3572,0.3602,808174.0],["1982-06-25",0.3602,0.366,0.3514,0.3543,297453.0],["1982-06-28",0.3602,0.366,0.3543,0.3631,412105.0],["1982-06-29",0.3631,0.369,0.3572,0.3631,1014226.0],["1982-06-30",0.3631,0.369,0.3572,0.3602,458607.0],["1982-07-01",0.3572,0.3631,0.3514,0.3602,365603.0],["1982-07-02",0.3631,0.366,0.3572,0.366,386448.0],["1982-07-06",0.3719,0.3807,0.3631,0.3807,323911.0],["1982-07-07",0.3777,0.3865,0.369,0.369,576465.0],["1982-07-08",0.3572,0.369,0.3455,0.3572,931645.0],["1982-07-09",0.3514,0.3572,0.3426,0.3485,468228.0],["1982-07-12",0.3367,0.3397,0.3309,0.3367,703144.0],["1982-07-13",0.3367,0.3485,0.3338,0.3338,727196.0],["1982-07-14",0.3338,0.3397,0.3309,0.3367,703144.0],["1982-07-15",0.3338,0.3367,0.328,0.3338,555620.0],["1982-07-16",0.3309,0.3338,0.328,0.3309,313488.0],["1982-07-19",0.3338,0.3367,0.3309,0.3338,222088.0],["1982-07-20",0.3367,0.3397,0.3309,0.3338,258968.0],["1982-07-21",0.3397,0.3455,0.3338,0.3397,459408.0],["1982-07-22",0.3397,0.3426,0.3367,0.3397,652633.0],["1982-07-23",0.3367,0.3397,0.3338,0.3367,262176.0],["1982-07-26",0.3367,0.3397,0.3338,0.3397,193224.0],["1982-07-27",0.3485,0.3572,0.3367,0.3543,558827.0],["1982-07-28",0.3397,0.3543,0.3338,0.3397,376025.0],["1982-07-29",0.3367,0.3397,0.3309,0.3309,517937.0],["1982-07-30",0.3338,0.3367,0.328,0.3309,404889.0],["1982-08-02",0.3367,0.3426,0.328,0.3338,376827.0],["1982-08-03",0.3367,0.3397,0.3338,0.3338,398475.0],["1982-08-04",0.328,0.3338,0.3221,0.3221,448986.0],["1982-08-05",0.3221,0.325,0.3162,0.3192,274202.0],["1982-08-06",0.3221,0.325,0.3162,0.3192,222889.0],["1982-08-09",0.3192,0.3221,0.3162,0.3192,288634.0],["1982-08-10",0.3133,0.3192,0.3045,0.3104,421726.0],["1982-08-11",0.3016,0.3075,0.2957,0.3075,433752.0],["1982-08-12",0.3104,0.3162,0.3045,0.3104,665461.0],["1982-08-13",0.3075,0.3104,0.3045,0.3075,387250.0],["1982-08-16",0.3104,0.3133,0.3075,0.3075,2769279.0],["1982-08-17",0.3192,0.3309,0.3075,0.3309,1386243.0],["1982-08-18",0.3338,0.3455,0.3221,0.3221,1647617.0],["1982-08-19",0.325,0.328,0.3192,0.325,1446375.0],["1982-08-20",0.3338,0.3426,0.325,0.3397,1380631.0],["1982-08-23",0.3397,0.3426,0.3338,0.3426,1591494.0],["1982-08-24",0.3543,0.3631,0.3455,0.3514,1213063.0],["1982-08-25",0.3631,0.3748,0.3514,0.3631,1350966.0],["1982-08-26",0.3719,0.3807,0.3631,0.369,1459203.0],["1982-08-27",0.366,0.3719,0.3572,0.3631,658245.0],["1982-08-30",0.3583,0.3613,0.3523,0.3613,352774.0],["1982-08-31",0.3673,0.3703,0.3613,0.3703,834632.0],["1982-09-01",0.3703,0.3762,0.3643,0.3732,705549.0],["1982-09-02",0.3762,0.3852,0.3643,0.3852,1645212.0],["1982-09-03",0.3852,0.3942,0.3762,0.3822,861892.0],["1982-09-07",0.3673,0.3762,0.3583,0.3643,315893.0],["1982-09-08",0.3762,0.3852,0.3673,0.3852,1222684.0],["1982-09-09",0.3822,0.3852,0.3762,0.3762,1749440.0],["1982-09-10",0.3762,0.3822,0.3703,0.3703,806571.0],["1982-09-13",0.3792,0.3852,0.3703,0.3792,725593.0],["1982-09-14",0.3792,0.3852,0.3732,0.3762,323911.0],["1982-09-15",0.3822,0.3882,0.3762,0.3852,793742.0],["1982-09-16",0.3882,0.3912,0.3822,0.3882,827416.0],["1982-09-17",0.4001,0.4151,0.3852,0.4091,1442366.0],["1982-09-20",0.4061,0.4091,0.4031,0.4061,488272.0],["1982-09-21",0.4121,0.418,0.4031,0.4061,611743.0],["1982-09-22",0.4031,0.4121,0.3912,0.3942,1559423.0],["1982-09-23",0.3942,0.4001,0.3852,0.3912,444175.0],["1982-09-24",0.3852,0.3912,0.3792,0.3822,307074.0],["1982-09-27",0.3942,0.4001,0.3852,0.3971,489074.0],["1982-09-28",0.4001,0.4061,0.3942,0.4001,626976.0],["1982-09-29",0.4001,0.4031,0.3942,0.4001,384043.0],["1982-09-30",0.3942,0.4001,0.3882,0.3971,1283618.0],["1982-10-01",0.4061,0.4151,0.3971,0.4031,910799.0],["1982-10-04",0.4061,0.4151,0.3942,0.4121,778509.0],["1982-10-05",0.4151,0.418,0.4121,0.4121,1392657.0],["1982-10-06",0.4151,0.418,0.4121,0.4121,473038.0],["1982-10-07",0.4151,0.421,0.4091,0.4121,1098411.0],["1982-10-08",0.4061,0.4151,0.3971,0.4001,969328.0],["1982-10-11",0.4091,0.418,0.4001,0.4091,776905.0],["1982-10-12",0.4091,0.418,0.4001,0.4061,1497688.0],["1982-10-13",0.418,0.43,0.4091,0.418,2411694.0],["1982-10-14",0.433,0.4479,0.418,0.424,1472833.0],["1982-10-15",0.43,0.4389,0.421,0.424,863496.0],["1982-10-18",0.421,0.427,0.418,0.427,642210.0],["1982-10-19",0.424,0.427,0.418,0.421,807372.0],["1982-10-20",0.424,0.433,0.4151,0.43,1463212.0],["1982-10-21",0.433,0.436,0.427,0.433,1191415.0],["1982-10-22",0.43,0.433,0.424,0.43,679091.0],["1982-10-25",0.421,0.424,0.4151,0.418,1016632.0],["1982-10-26",0.427,0.43,0.421,0.424,1079169.0],["1982-10-27",0.4389,0.4479,0.43,0.436,835434.0],["1982-10-28",0.436,0.4419,0.43,0.43,628580.0],["1982-10-29",0.433,0.436,0.427,0.427,508316.0],["1982-11-01",0.4479,0.4658,0.427,0.4539,4096192.0],["1982-11-02",0.4688,0.4867,0.4479,0.4837,2487861.0],["1982-11-03",0.4927,0.5076,0.4778,0.4897,2018832.0],["1982-11-04",0.4748,0.4957,0.4539,0.4598,1472031.0],["1982-11-05",0.4658,0.4748,0.4539,0.4688,3550995.0],["1982-11-08",0.4658,0.4688,0.4598,0.4598,894764.0],["1982-11-09",0.4718,0.4778,0.4628,0.4718,945275.0],["1982-11-10",0.4748,0.4837,0.4658,0.4688,1559423.0],["1982-11-11",0.4718,0.4748,0.4658,0.4748,669470.0],["1982-11-12",0.4748,0.4807,0.4688,0.4718,1174578.0],["1982-11-15",0.4718,0.4718,0.4688,0.4688,982958.0],["1982-11-16",0.4628,0.4658,0.4569,0.4598,1113645.0],["1982-11-17",0.4628,0.4658,0.4569,0.4598,968526.0],["1982-11-18",0.4569,0.4598,0.4539,0.4598,792139.0],["1982-11-19",0.4569,0.4598,0.4509,0.4509,789734.0],["1982-11-22",0.4479,0.4509,0.4419,0.4419,865099.0],["1982-11-23",0.424,0.4389,0.4091,0.4121,683100.0],["1982-11-24",0.421,0.427,0.4151,0.424,692721.0],["1982-11-26",0.424,0.427,0.418,0.424,375224.0],["1982-11-29",0.4283,0.4374,0.4192,0.4283,747240.0],["1982-11-30",0.4374,0.4434,0.4283,0.4404,822606.0],["1982-12-01",0.4435,0.4465,0.4374,0.4374,516333.0],["1982-12-02",0.4161,0.4161,0.4161,0.4161,724791.0],["1982-12-03",0.4131,0.4192,0.404,0.41,655840.0],["1982-12-06",0.3918,0.41,0.3706,0.3918,3232696.0],["1982-12-07",0.3797,0.3888,0.3675,0.3766,895566.0],["1982-12-08",0.3857,0.3888,0.3797,0.3857,992579.0],["1982-12-09",0.3766,0.3827,0.3706,0.3766,2769279.0],["1982-12-10",0.3797,0.3857,0.3706,0.3797,2504698.0],["1982-12-13",0.3888,0.3949,0.3827,0.3857,889152.0],["1982-12-14",0.4009,0.404,0.3949,0.3979,2061325.0],["1982-12-15",0.3888,0.3979,0.3766,0.3797,658245.0],["1982-12-16",0.3827,0.3888,0.3766,0.3888,778509.0],["1982-12-17",0.3797,0.3857,0.3736,0.3766,622968.0],["1982-12-20",0.3736,0.3766,0.3706,0.3736,897169.0],["1982-12-21",0.3797,0.3857,0.3736,0.3857,532369.0],["1982-12-22",0.3827,0.3857,0.3797,0.3857,660650.0],["1982-12-23",0.3949,0.4009,0.3888,0.3949,582078.0],["1982-12-27",0.404,0.4131,0.3949,0.4131,766483.0],["1982-12-28",0.407,0.4192,0.3918,0.3979,856280.0],["1982-12-29",0.4009,0.407,0.3918,0.3949,962112.0],["1982-12-30",0.3949,0.4009,0.3888,0.3979,6325085.0],["1982-12-31",0.41,0.4161,0.4009,0.4131,1249944.0],["1983-01-03",0.4192,0.4343,0.4009,0.407,644615.0],["1983-01-04",0.4131,0.4161,0.407,0.4161,289435.0],["1983-01-05",0.4222,0.4343,0.41,0.4313,1553811.0],["1983-01-06",0.4465,0.4526,0.4374,0.4435,1530560.0],["1983-01-07",0.4586,0.4708,0.4465,0.4526,3457189.0],["1983-01-10",0.4617,0.4738,0.4495,0.4677,2004400.0],["1983-01-11",0.4617,0.4677,0.4556,0.4647,1649220.0],["1983-01-12",0.4738,0.4769,0.4677,0.4708,2268981.0],["1983-01-13",0.4677,0.4769,0.4556,0.4647,804967.0],["1983-01-14",0.4677,0.4708,0.4617,0.4617,464219.0],["1983-01-17",0.4677,0.4708,0.4617,0.4617,659047.0],["1983-01-18",0.4708,0.4799,0.4586,0.4738,1242728.0],["1983-01-19",0.4769,0.4829,0.4677,0.4738,1747837.0],["1983-01-20",0.4799,0.489,0.4708,0.486,2711552.0],["1983-01-21",0.4769,0.486,0.4677,0.4738,861090.0],["1983-01-24",0.4586,0.4677,0.4465,0.4526,778509.0],["1983-01-25",0.4404,0.4526,0.4283,0.4343,859487.0],["1983-01-26",0.4374,0.4434,0.4283,0.4313,1115248.0],["1983-01-27",0.4404,0.4465,0.4313,0.4435,671875.0],["1983-01-28",0.4526,0.4617,0.4404,0.4617,1996382.0],["1983-01-31",0.4738,0.4951,0.4526,0.492,996588.0],["1983-02-01",0.486,0.4951,0.4769,0.489,1068746.0],["1983-02-02",0.489,0.492,0.486,0.489,821804.0],["1983-02-03",0.4981,0.5042,0.489,0.4951,1180993.0],["1983-02-04",0.5072,0.5133,0.4981,0.5042,1598709.0],["1983-02-07",0.5133,0.5255,0.5012,0.5072,1419917.0],["1983-02-08",0.5012,0.5103,0.489,0.492,420122.0],["1983-02-09",0.489,0.4951,0.4799,0.486,1066341.0],["1983-02-10",0.4981,0.5012,0.492,0.5012,905187.0],["1983-02-11",0.5042,0.5103,0.4981,0.5012,921222.0],["1983-02-14",0.4981,0.5012,0.492,0.4951,479452.0],["1983-02-15",0.4951,0.4981,0.492,0.492,779311.0],["1983-02-16",0.4951,0.4981,0.489,0.4981,796949.0],["1983-02-17",0.4951,0.4981,0.489,0.4951,331929.0],["1983-02-18",0.492,0.4951,0.489,0.492,738421.0],["1983-02-22",0.489,0.492,0.4829,0.4829,1320499.0],["1983-02-23",0.492,0.492,0.489,0.492,523549.0],["1983-02-24",0.5012,0.5103,0.489,0.5103,898773.0],["1983-02-25",0.5012,0.5103,0.489,0.4981,1047099.0],["1983-02-28",0.4951,0.5012,0.489,0.4981,610139.0],["1983-03-01",0.5055,0.5086,0.4994,0.5086,1119257.0],["1983-03-02",0.5086,0.5148,0.5055,0.5117,1744630.0],["1983-03-03",0.524,0.5363,0.5086,0.5302,2175175.0],["1983-03-04",0.5271,0.5302,0.524,0.5302,1058323.0],["1983-03-07",0.5178,0.5271,0.5055,0.5148,812183.0],["1983-03-08",0.524,0.5302,0.5148,0.5209,1381433.0],["1983-03-09",0.5333,0.5548,0.5117,0.5548,3141296.0],["1983-03-10",0.5487,0.5579,0.5394,0.5425,1983554.0],["1983-03-11",0.5394,0.5425,0.5333,0.5394,1044693.0],["1983-03-14",0.5425,0.5548,0.5302,0.5425,1125671.0],["1983-03-15",0.5425,0.5487,0.5333,0.5425,848262.0],["1983-03-16",0.5394,0.5456,0.5333,0.5333,650227.0],["1983-03-17",0.524,0.5333,0.5148,0.5178,579672.0],["1983-03-18",0.5209,0.524,0.5148,0.5178,508316.0],["1983-03-21",0.5117,0.5178,0.5055,0.5178,770491.0],["1983-03-22",0.524,0.5333,0.5209,0.5271,885945.0],["1983-03-23",0.5425,0.5795,0.5425,0.5703,3077957.0],["1983-03-24",0.5733,0.5764,0.5641,0.5672,2054109.0],["1983-03-25",0.5672,0.5733,0.5579,0.5641,1505705.0],["1983-03-28",0.5641,0.5641,0.5518,0.5548,291039.0],["1983-03-29",0.5487,0.5548,0.5425,0.5425,547602.0],["1983-03-30",0.5425,0.5487,0.5394,0.5487,846659.0],["1983-03-31",0.5518,0.5672,0.5487,0.5518,716773.0],["1983-04-04",0.5518,0.5518,0.5363,0.5425,465021.0],["1983-04-05",0.5425,0.5487,0.5363,0.5394,970130.0],["1983-04-06",0.5363,0.5425,0.5333,0.5394,626976.0],["1983-04-07",0.5425,0.5487,0.5394,0.5425,539584.0],["1983-04-08",0.5425,0.5425,0.5333,0.5425,420924.0],["1983-04-11",0.5425,0.5487,0.5394,0.5456,372818.0],["1983-04-12",0.5672,0.5672,0.5548,0.561,1542586.0],["1983-04-13",0.561,0.5641,0.5548,0.561,663857.0],["1983-04-14",0.5641,0.5672,0.5548,0.561,634994.0],["1983-04-15",0.5641,0.5641,0.5425,0.5548,1471230.0],["1983-04-18",0.5579,0.5672,0.5548,0.5672,1208252.0],["1983-04-19",0.5579,0.5672,0.5548,0.5672,1208252.0],["1983-04-20",0.5764,0.5918,0.5764,0.5918,1273195.0],["1983-04-21",0.5795,0.5887,0.561,0.5857,796949.0],["1983-04-22",0.5857,0.5887,0.5795,0.5826,562836.0],["1983-04-25",0.5826,0.598,0.5672,0.5703,1948277.0],["1983-04-26",0.5826,0.598,0.5672,0.598,1514525.0],["1983-04-27",0.6042,0.6134,0.5949,0.6011,1513723.0],["1983-04-28",0.598,0.6011,0.5949,0.6011,452994.0],["1983-04-29",0.6042,0.6103,0.5949,0.6072,1190614.0],["1983-05-02",0.598,0.6103,0.5826,0.598,1243530.0],["1983-05-03",0.6042,0.6257,0.6011,0.6257,6559199.0],["1983-05-04",0.6196,0.6288,0.6103,0.6196,1287627.0],["1983-05-05",0.6227,0.6257,0.6165,0.6257,781716.0],["1983-05-06",0.6227,0.6257,0.6134,0.6165,1187407.0],["1983-05-09",0.6165,0.6196,0.6042,0.6042,486668.0],["1983-05-10",0.6072,0.6165,0.6072,0.6103,853874.0],["1983-05-11",0.6134,0.6227,0.6072,0.6072,962914.0],["1983-05-12",0.6103,0.6196,0.6072,0.6196,819399.0],["1983-05-13",0.6196,0.6288,0.6196,0.6257,381638.0],["1983-05-16",0.6103,0.6134,0.6042,0.6134,526756.0],["1983-05-17",0.6196,0.6257,0.6103,0.6257,545197.0],["1983-05-18",0.6319,0.635,0.6257,0.6257,1096808.0],["1983-05-19",0.6165,0.6227,0.6165,0.6165,2224884.0],["1983-05-20",0.6103,0.6196,0.6072,0.6134,2002797.0],["1983-05-23",0.6165,0.6227,0.6103,0.6165,723989.0],["1983-05-24",0.6227,0.6442,0.6165,0.6442,642210.0],["1983-05-25",0.6504,0.6504,0.6442,0.6504,1000597.0],["1983-05-26",0.6473,0.6535,0.6411,0.6411,502704.0],["1983-05-27",0.6393,0.6517,0.6237,0.6424,654236.0],["1983-05-31",0.6362,0.6393,0.6237,0.6299,756060.0],["1983-06-01",0.6206,0.6268,0.6112,0.6268,977345.0],["1983-06-02",0.6268,0.633,0.6268,0.6299,469030.0],["1983-06-03",0.6299,0.6362,0.6299,0.6362,1199433.0],["1983-06-06",0.633,0.6362,0.6237,0.6299,1224288.0],["1983-06-07",0.633,0.633,0.6268,0.6299,328722.0],["1983-06-08",0.6268,0.6268,0.6174,0.6237,1652427.0],["1983-06-09",0.6174,0.6206,0.6081,0.6112,934852.0],["1983-06-10",0.6112,0.6143,0.5925,0.605,687108.0],["1983-06-13",0.6019,0.6081,0.5925,0.6019,820201.0],["1983-06-14",0.6019,0.6019,0.5769,0.58,587690.0],["1983-06-15",0.58,0.5831,0.5676,0.5738,2519932.0],["1983-06-16",0.5738,0.58,0.5738,0.5738,643012.0],["1983-06-17",0.5769,0.5831,0.5738,0.58,1325309.0],["1983-06-20",0.58,0.58,0.5644,0.5676,408898.0],["1983-06-21",0.5644,0.5707,0.5613,0.5707,674280.0],["1983-06-22",0.5707,0.5738,0.5644,0.5707,451391.0],["1983-06-23",0.5738,0.5738,0.5613,0.5738,950086.0],["1983-06-24",0.58,0.5925,0.5738,0.5925,569250.0],["1983-06-27",0.5863,0.5925,0.5769,0.5925,380034.0],["1983-06-28",0.5769,0.5894,0.5769,0.5831,448184.0],["1983-06-29",0.5894,0.605,0.5863,0.605,388854.0],["1983-06-30",0.6112,0.6362,0.6112,0.6174,1273997.0],["1983-07-01",0.6206,0.6206,0.6081,0.6112,384043.0],["1983-07-05",0.6143,0.6143,0.5956,0.5987,641408.0],["1983-07-06",0.6174,0.6174,0.5831,0.5863,292642.0],["1983-07-07",0.5863,0.6206,0.5831,0.6206,857883.0],["1983-07-08",0.6206,0.6237,0.6081,0.6174,1659643.0],["1983-07-11",0.6174,0.6174,0.605,0.605,226096.0],["1983-07-12",0.605,0.6112,0.5863,0.5863,807372.0],["1983-07-13",0.5863,0.5863,0.5738,0.5738,388052.0],["1983-07-14",0.5738,0.5863,0.5644,0.5676,340748.0],["1983-07-15",0.5676,0.5707,0.5613,0.5644,350369.0],["1983-07-18",0.5676,0.5676,0.5488,0.552,1159345.0],["1983-07-19",0.5488,0.5613,0.5488,0.5582,149127.0],["1983-07-20",0.5613,0.5707,0.5613,0.5676,173982.0],["1983-07-21",0.5738,0.605,0.5738,0.605,2693914.0],["1983-07-22",0.6159,0.6299,0.6019,0.6299,2010012.0],["1983-07-25",0.6237,0.6237,0.6143,0.6206,529162.0],["1983-07-26",0.6237,0.633,0.6174,0.633,917213.0],["1983-07-27",0.6362,0.6362,0.6112,0.6143,688712.0],["1983-07-28",0.6112,0.6143,0.605,0.6081,331127.0],["1983-07-29",0.6081,0.6237,0.6019,0.6237,696729.0],["1983-08-01",0.6206,0.6237,0.6174,0.6206,691919.0],["1983-08-02",0.6206,0.6299,0.6206,0.6268,632589.0],["1983-08-03",0.6268,0.633,0.6268,0.6268,464219.0],["1983-08-04",0.6299,0.6393,0.6299,0.633,1962709.0],["1983-08-05",0.633,0.6736,0.633,0.6705,3331313.0],["1983-08-08",0.6673,0.6673,0.6486,0.6549,1795942.0],["1983-08-09",0.6549,0.658,0.6518,0.658,1796744.0],["1983-08-10",0.6611,0.6861,0.6549,0.6829,3140494.0],["1983-08-11",0.6892,0.7079,0.6892,0.7048,2594495.0],["1983-08-12",0.7048,0.7204,0.6985,0.7141,1902577.0],["1983-08-15",0.7204,0.7297,0.7048,0.711,4036862.0],["1983-08-16",0.7079,0.711,0.6923,0.6985,1399873.0],["1983-08-17",0.6954,0.7204,0.6954,0.7204,2098206.0],["1983-08-18",0.7204,0.7235,0.7079,0.7141,548404.0],["1983-08-19",0.711,0.7172,0.7048,0.711,1678084.0],["1983-08-22",0.7172,0.7297,0.7079,0.7235,1565837.0],["1983-08-23",0.7204,0.7328,0.7172,0.7235,1664454.0],["1983-08-24",0.7235,0.7328,0.7235,0.7297,798553.0],["1983-08-25",0.7235,0.7328,0.7235,0.7266,1186605.0],["1983-08-26",0.7235,0.7453,0.7235,0.7453,970130.0],["1983-08-29",0.7466,0.7592,0.7403,0.7592,1911396.0],["1983-08-30",0.7529,0.7623,0.7497,0.7592,1111239.0],["1983-08-31",0.756,0.756,0.7403,0.7403,1700533.0],["1983-09-01",0.7403,0.7434,0.7056,0.7088,1098411.0],["1983-09-02",0.7088,0.7245,0.7088,0.7151,766483.0],["1983-09-06",0.7277,0.734,0.7182,0.7182,660650.0],["1983-09-07",0.7214,0.7308,0.7119,0.7182,1098411.0],["1983-09-08",0.7151,0.7182,0.7088,0.7119,1025451.0],["1983-09-09",0.7119,0.7182,0.7088,0.7182,1240323.0],["1983-09-12",0.693,0.693,0.671,0.671,769690.0],["1983-09-13",0.6741,0.6804,0.6521,0.6584,3778695.0],["1983-09-14",0.6552,0.6584,0.6458,0.6489,1762269.0],["1983-09-15",0.6552,0.6584,0.6521,0.6521,491479.0],["1983-09-16",0.6552,0.6804,0.6521,0.6615,2072550.0],["1983-09-19",0.6615,0.6615,0.6615,0.6615,0.0],["1983-09-20",0.6615,0.6615,0.6615,0.6615,0.0],["1983-09-21",0.6647,0.6804,0.6647,0.6741,2839834.0],["1983-09-22",0.6741,0.6804,0.671,0.6773,501100.0],["1983-09-23",0.6773,0.6804,0.671,0.6804,1076764.0],["1983-09-26",0.6804,0.6962,0.6615,0.6962,2216866.0],["1983-09-27",0.693,0.6962,0.6836,0.6836,295048.0],["1983-09-28",0.6836,0.6993,0.6836,0.6962,2447773.0],["1983-09-29",0.6993,0.6993,0.693,0.6962,274202.0],["1983-09-30",0.693,0.6962,0.6867,0.693,958103.0],["1983-10-03",0.6899,0.6899,0.6741,0.6773,559628.0],["1983-10-04",0.6741,0.6836,0.671,0.671,581276.0],["1983-10-05",0.6741,0.6741,0.6678,0.6741,853874.0],["1983-10-06",0.671,0.6741,0.6678,0.6678,232510.0],["1983-10-07",0.6678,0.6741,0.6678,0.671,437761.0],["1983-10-10",0.671,0.6804,0.6647,0.6773,302264.0],["1983-10-11",0.6804,0.6804,0.6678,0.6678,327118.0],["1983-10-12",0.671,0.6741,0.6678,0.671,340748.0],["1983-10-13",0.671,0.671,0.6647,0.6647,168370.0],["1983-10-14",0.6647,0.6741,0.6584,0.6741,320704.0],["1983-10-17",0.671,0.6804,0.671,0.6804,807372.0],["1983-10-18",0.6804,0.6836,0.6741,0.6741,714368.0],["1983-10-19",0.6741,0.6741,0.6678,0.671,344757.0],["1983-10-20",0.6741,0.6773,0.6741,0.6741,76969.0],["1983-10-21",0.6741,0.6773,0.671,0.6741,194828.0],["1983-10-24",0.6741,0.6804,0.6741,0.6804,210863.0],["1983-10-25",0.6741,0.6804,0.6741,0.6741,174784.0],["1983-10-26",0.6741,0.6773,0.671,0.6741,113048.0],["1983-10-27",0.671,0.6804,0.671,0.6773,183603.0],["1983-10-28",0.6741,0.6773,0.671,0.6741,123471.0],["1983-10-31",0.6741,0.6773,0.671,0.6741,127480.0],["1983-11-01",0.6804,0.6804,0.671,0.6741,137903.0],["1983-11-02",0.671,0.671,0.6426,0.6552,339144.0],["1983-11-03",0.6552,0.6584,0.6489,0.6552,190819.0],["1983-11-04",0.6552,0.6615,0.6426,0.6615,134696.0],["1983-11-07",0.6647,0.6678,0.6647,0.6678,230907.0],["1983-11-08",0.6647,0.6678,0.6584,0.6615,136299.0],["1983-11-09",0.6552,0.6647,0.6552,0.6615,235717.0],["1983-11-10",0.6615,0.6678,0.6584,0.6584,296651.0],["1983-11-11",0.6584,0.6615,0.6489,0.6615,1175380.0],["1983-11-14",0.6584,0.6647,0.6552,0.6615,1133689.0],["1983-11-15",0.6678,0.6773,0.6678,0.6741,1666859.0],["1983-11-16",0.6741,0.6899,0.6741,0.6804,250951.0],["1983-11-17",0.6867,0.693,0.6773,0.693,351973.0],["1983-11-18",0.693,0.693,0.671,0.6773,432149.0],["1983-11-21",0.6741,0.6741,0.6678,0.6741,199638.0],["1983-11-22",0.671,0.6836,0.6678,0.6773,287832.0],["1983-11-23",0.6836,0.6867,0.6678,0.6741,592501.0],["1983-11-25",0.6678,0.6741,0.6647,0.6647,96211.0],["1983-11-28",0.6627,0.6755,0.6627,0.6755,493884.0],["1983-11-29",0.6755,0.6851,0.6723,0.6819,270193.0],["1983-11-30",0.6882,0.6946,0.6819,0.6882,432149.0],["1983-12-01",0.6914,0.701,0.6914,0.6978,723989.0],["1983-12-02",0.6978,0.7074,0.6882,0.6882,385647.0],["1983-12-05",0.6882,0.6914,0.6882,0.6914,448986.0],["1983-12-06",0.6914,0.701,0.6914,0.6946,131489.0],["1983-12-07",0.701,0.7074,0.6946,0.7042,459408.0],["1983-12-08",0.7074,0.7169,0.7042,0.7105,533170.0],["1983-12-09",0.7105,0.7137,0.6914,0.701,163559.0],["1983-12-12",0.6978,0.7042,0.6946,0.6978,125876.0],["1983-12-13",0.7042,0.7074,0.701,0.7042,341550.0],["1983-12-14",0.7105,0.7137,0.6946,0.701,356783.0],["1983-12-15",0.6946,0.701,0.6819,0.6851,436959.0],["1983-12-16",0.6787,0.6787,0.6436,0.6436,487470.0],["1983-12-19",0.6468,0.65,0.6436,0.6436,363999.0],["1983-12-20",0.6373,0.6436,0.6373,0.6404,196431.0],["1983-12-21",0.6436,0.6627,0.6436,0.65,517937.0],["1983-12-22",0.65,0.6596,0.6436,0.6532,1015830.0],["1983-12-23",0.6596,0.6723,0.6564,0.6691,663056.0],["1983-12-27",0.6755,0.6946,0.6723,0.6946,736016.0],["1983-12-28",0.6946,0.7137,0.6882,0.7137,751249.0],["1983-12-29",0.7105,0.7137,0.701,0.7042,517937.0],["1983-12-30",0.701,0.7074,0.701,0.7042,238123.0],["1984-01-03",0.6978,0.7042,0.6978,0.6978,136299.0],["1984-01-04",0.6978,0.7265,0.6946,0.7201,590897.0],["1984-01-05",0.7392,0.7424,0.7328,0.736,1447177.0],["1984-01-06",0.736,0.7456,0.736,0.7392,311083.0],["1984-01-09",0.736,0.736,0.7233,0.7265,139506.0],["1984-01-10",0.7265,0.7392,0.7233,0.7233,512325.0],["1984-01-11",0.7169,0.7456,0.7137,0.7456,2528751.0],["1984-01-12",0.7424,0.7456,0.7392,0.7424,600518.0],["1984-01-13",0.7456,0.7552,0.7392,0.752,1093601.0],["1984-01-16",0.7456,0.752,0.7297,0.7424,387250.0],["1984-01-17",0.7456,0.7711,0.7456,0.7711,1356578.0],["1984-01-18",0.7711,0.7743,0.7583,0.7647,1833625.0],["1984-01-19",0.7583,0.7615,0.7392,0.7488,299056.0],["1984-01-20",0.7392,0.752,0.7392,0.7456,691117.0],["1984-01-23",0.7456,0.752,0.7328,0.7456,404087.0],["1984-01-24",0.7392,0.752,0.7392,0.7456,1427935.0],["1984-01-25",0.752,0.7647,0.7392,0.7392,3095595.0],["1984-01-26",0.7392,0.7456,0.7233,0.7328,368008.0],["1984-01-27",0.7297,0.7297,0.701,0.7105,427338.0],["1984-01-30",0.7137,0.7169,0.701,0.7137,540386.0],["1984-01-31",0.7201,0.7201,0.701,0.7042,635796.0],["1984-02-01",0.7042,0.7201,0.6978,0.7074,762474.0],["1984-02-02",0.7074,0.7074,0.6819,0.6819,326316.0],["1984-02-03",0.6819,0.6851,0.6723,0.6787,408898.0],["1984-02-06",0.6691,0.6691,0.6596,0.6596,133092.0],["1984-02-07",0.6596,0.6691,0.6468,0.6691,419320.0],["1984-02-08",0.6691,0.6755,0.6691,0.6755,327118.0],["1984-02-09",0.6691,0.6691,0.6532,0.6596,919619.0],["1984-02-10",0.6596,0.6596,0.6468,0.65,594104.0],["1984-02-13",0.6468,0.6532,0.6436,0.6468,436157.0],["1984-02-14",0.65,0.6596,0.6436,0.6596,340748.0],["1984-02-15",0.6659,0.6851,0.6627,0.6723,543593.0],["1984-02-16",0.6659,0.6755,0.6659,0.6691,266986.0],["1984-02-17",0.6627,0.6659,0.6564,0.6627,564439.0],["1984-02-21",0.6564,0.6627,0.6468,0.65,1569846.0],["1984-02-22",0.65,0.6627,0.6468,0.6627,611743.0],["1984-02-23",0.6564,0.6627,0.6404,0.6627,501902.0],["1984-02-24",0.6691,0.6882,0.6691,0.6882,265383.0],["1984-02-27",0.6819,0.6882,0.6755,0.6882,307876.0],["1984-02-28",0.6882,0.6946,0.6819,0.6819,347964.0],["1984-02-29",0.6799,0.696,0.6799,0.6864,487470.0],["1984-03-01",0.6864,0.6993,0.6574,0.6574,487470.0],["1984-03-02",0.6638,0.6896,0.6638,0.6799,1019839.0],["1984-03-05",0.6864,0.696,0.6767,0.6928,536377.0],["1984-03-06",0.6896,0.696,0.6799,0.6896,250149.0],["1984-03-07",0.6864,0.7089,0.6864,0.7089,459408.0],["1984-03-08",0.7089,0.7412,0.7089,0.7379,597311.0],["1984-03-09",0.7379,0.7412,0.7122,0.725,626976.0],["1984-03-12",0.725,0.7283,0.7218,0.725,601320.0],["1984-03-13",0.7186,0.7218,0.7089,0.7089,1229098.0],["1984-03-14",0.7089,0.7154,0.6993,0.6993,655038.0],["1984-03-15",0.7057,0.7186,0.7057,0.7089,792139.0],["1984-03-16",0.7283,0.7283,0.7089,0.7218,580474.0],["1984-03-19",0.7218,0.7283,0.7122,0.725,544395.0],["1984-03-20",0.725,0.7315,0.7186,0.7315,658245.0],["1984-03-21",0.7315,0.7315,0.7089,0.7218,405691.0],["1984-03-22",0.7218,0.7218,0.7089,0.7154,228502.0],["1984-03-23",0.7154,0.7186,0.7025,0.7154,250951.0],["1984-03-26",0.7089,0.7218,0.7089,0.7154,420122.0],["1984-03-27",0.7154,0.7347,0.7154,0.7347,536377.0],["1984-03-28",0.7347,0.7476,0.7283,0.7476,551611.0],["1984-03-29",0.7412,0.7476,0.7379,0.7444,710359.0],["1984-03-30",0.7444,0.7444,0.7186,0.7218,1119257.0],["1984-04-02",0.7218,0.7315,0.7089,0.7089,775302.0],["1984-04-03",0.7154,0.7218,0.7089,0.7122,1216270.0],["1984-04-04",0.7186,0.725,0.7154,0.7186,839443.0],["1984-04-05",0.7186,0.7186,0.7089,0.7154,682298.0],["1984-04-06",0.7025,0.7186,0.696,0.7186,478651.0],["1984-04-09",0.7154,0.7218,0.7154,0.7154,504307.0],["1984-04-10",0.7186,0.7218,0.7122,0.7122,284625.0],["1984-04-11",0.7154,0.7154,0.7025,0.7025,351973.0],["1984-04-12",0.7025,0.7025,0.6799,0.696,456201.0],["1984-04-13",0.7025,0.7025,0.6864,0.6864,440968.0],["1984-04-16",0.6799,0.6832,0.6703,0.6799,886747.0],["1984-04-17",0.6767,0.6832,0.6703,0.6767,619760.0],["1984-04-18",0.6799,0.7186,0.6735,0.7154,612545.0],["1984-04-19",0.7218,0.7412,0.7186,0.7283,831425.0],["1984-04-23",0.7283,0.7283,0.7025,0.7089,567646.0],["1984-04-24",0.7025,0.7154,0.6993,0.7025,626976.0],["1984-04-25",0.7089,0.7186,0.7057,0.7154,1253151.0],["1984-04-26",0.7122,0.725,0.7122,0.7186,740025.0],["1984-04-27",0.7154,0.7154,0.7025,0.7025,338343.0],["1984-04-30",0.7025,0.7347,0.7025,0.7315,1529758.0],["1984-05-01",0.7315,0.7379,0.7218,0.7347,2037272.0],["1984-05-02",0.7379,0.7379,0.7315,0.7347,1313283.0],["1984-05-03",0.7379,0.7379,0.725,0.725,558827.0],["1984-05-04",0.7283,0.7347,0.7218,0.7315,2259360.0],["1984-05-07",0.725,0.7315,0.7218,0.725,706351.0],["1984-05-08",0.725,0.7315,0.7218,0.7283,948482.0],["1984-05-09",0.7315,0.7315,0.7218,0.7218,193224.0],["1984-05-10",0.7218,0.725,0.7154,0.725,496289.0],["1984-05-11",0.7122,0.7154,0.696,0.7089,465823.0],["1984-05-14",0.7154,0.7218,0.7025,0.7186,366404.0],["1984-05-15",0.725,0.7283,0.7154,0.7218,2006805.0],["1984-05-16",0.7218,0.7283,0.7218,0.7218,1431943.0],["1984-05-17",0.7218,0.725,0.7154,0.7186,311083.0],["1984-05-18",0.7122,0.7154,0.696,0.7057,413708.0],["1984-05-21",0.7025,0.7057,0.6993,0.6993,295849.0],["1984-05-22",0.7025,0.7025,0.6767,0.6896,760870.0],["1984-05-23",0.696,0.696,0.6799,0.6832,90599.0],["1984-05-24",0.6896,0.6896,0.6703,0.6767,522748.0],["1984-05-25",0.6767,0.6799,0.6574,0.6638,262977.0],["1984-05-29",0.6619,0.6651,0.6358,0.639,552413.0],["1984-05-30",0.639,0.6521,0.6195,0.6488,1252349.0],["1984-05-31",0.6488,0.6651,0.6488,0.6586,816192.0],["1984-06-01",0.6651,0.6782,0.6619,0.6749,1008614.0],["1984-06-04",0.6782,0.6945,0.6782,0.6912,509919.0],["1984-06-05",0.6912,0.6912,0.6814,0.6912,691919.0],["1984-06-06",0.6912,0.6977,0.6847,0.6945,351171.0],["1984-06-07",0.6945,0.6977,0.6912,0.6912,448986.0],["1984-06-08",0.6945,0.6977,0.6912,0.6945,457003.0],["1984-06-11",0.6945,0.6945,0.6814,0.6912,287832.0],["1984-06-12",0.6716,0.6782,0.6651,0.6716,402484.0],["1984-06-13",0.6716,0.6782,0.6619,0.6619,272598.0],["1984-06-14",0.6651,0.6651,0.6488,0.6553,412906.0],["1984-06-15",0.6521,0.6586,0.6325,0.6423,538783.0],["1984-06-18",0.6423,0.6553,0.639,0.6456,740826.0],["1984-06-19",0.6488,0.6488,0.639,0.6456,858685.0],["1984-06-20",0.639,0.6423,0.6293,0.639,855478.0],["1984-06-21",0.6325,0.6521,0.6325,0.6521,806571.0],["1984-06-22",0.6521,0.6716,0.6456,0.6684,1908991.0],["1984-06-25",0.6716,0.6782,0.6651,0.6716,516333.0],["1984-06-26",0.6716,0.6912,0.6716,0.6879,263779.0],["1984-06-27",0.6879,0.6945,0.6879,0.6879,828218.0],["1984-06-28",0.6847,0.6945,0.6814,0.6945,286228.0],["1984-06-29",0.6912,0.6945,0.6847,0.6847,229303.0],["1984-07-02",0.6847,0.6912,0.6847,0.6912,156343.0],["1984-07-03",0.6879,0.701,0.6879,0.701,713566.0],["1984-07-05",0.6945,0.701,0.6912,0.6945,307074.0],["1984-07-06",0.6945,0.6977,0.6814,0.6847,951689.0],["1984-07-09",0.6814,0.6879,0.6716,0.6782,247744.0],["1984-07-10",0.6847,0.6847,0.6782,0.6782,73762.0],["1984-07-11",0.6782,0.6847,0.6586,0.6619,881134.0],["1984-07-12",0.6553,0.6651,0.6521,0.6586,169171.0],["1984-07-13",0.6521,0.6651,0.6521,0.6619,449787.0],["1984-07-16",0.6651,0.6716,0.6619,0.6619,88194.0],["1984-07-17",0.6651,0.6749,0.6651,0.6749,303867.0],["1984-07-18",0.6782,0.6782,0.6716,0.6749,498695.0],["1984-07-19",0.6684,0.6684,0.6521,0.6586,776905.0],["1984-07-20",0.6521,0.6553,0.6423,0.6488,454598.0],["1984-07-23",0.6521,0.6521,0.6358,0.6358,939663.0],["1984-07-24",0.6358,0.6358,0.6097,0.613,521144.0],["1984-07-25",0.613,0.613,0.5934,0.6097,1310878.0],["1984-07-26",0.613,0.6162,0.5967,0.5999,494686.0],["1984-07-27",0.5999,0.6097,0.5967,0.5999,522748.0],["1984-07-30",0.6032,0.6358,0.5999,0.626,710359.0],["1984-07-31",0.6325,0.6456,0.6227,0.6423,1008614.0],["1984-08-01",0.639,0.6553,0.639,0.6488,682298.0],["1984-08-02",0.6553,0.6651,0.6521,0.6651,1416710.0],["1984-08-03",0.6651,0.6847,0.6651,0.6684,1883334.0],["1984-08-06",0.6716,0.7075,0.6716,0.6945,2434143.0],["1984-08-07",0.6912,0.701,0.6879,0.6912,655038.0],["1984-08-08",0.6879,0.6879,0.6619,0.6651,959707.0],["1984-08-09",0.6716,0.701,0.6716,0.6977,1130482.0],["1984-08-10",0.7043,0.7238,0.6879,0.6977,1104825.0],["1984-08-13",0.6977,0.7043,0.6912,0.7043,563637.0],["1984-08-14",0.7043,0.7043,0.6945,0.6977,422528.0],["1984-08-15",0.701,0.7043,0.6945,0.6977,1162552.0],["1984-08-16",0.6945,0.7108,0.6945,0.701,391259.0],["1984-08-17",0.6977,0.701,0.6945,0.6977,724791.0],["1984-08-20",0.6945,0.6977,0.6912,0.6977,947680.0],["1984-08-21",0.7043,0.7499,0.7043,0.7206,3010609.0],["1984-08-22",0.7238,0.7303,0.7206,0.7238,2350760.0],["1984-08-23",0.7238,0.7303,0.7173,0.7238,744033.0],["1984-08-24",0.7271,0.7369,0.7206,0.7303,1017433.0],["1984-08-27",0.7317,0.7382,0.7284,0.7382,885945.0],["1984-08-28",0.7448,0.7745,0.7448,0.7679,1294041.0],["1984-08-29",0.7679,0.791,0.7679,0.7877,1540181.0],["1984-08-30",0.7844,0.7943,0.7778,0.7844,1524146.0],["1984-08-31",0.7877,0.7976,0.7844,0.7976,557223.0],["1984-09-04",0.791,0.7976,0.7844,0.7877,2340338.0],["1984-09-05",0.7811,0.791,0.7712,0.7844,700738.0],["1984-09-06",0.7877,0.7877,0.7745,0.7778,555620.0],["1984-09-07",0.7877,0.7976,0.7811,0.7811,1510516.0],["1984-09-10",0.7877,0.7976,0.7778,0.7877,502704.0],["1984-09-11",0.8009,0.8075,0.791,0.8009,1104825.0],["1984-09-12",0.7943,0.8305,0.7943,0.814,2884733.0],["1984-09-13",0.814,0.8338,0.814,0.8272,1567441.0],["1984-09-14",0.8338,0.8404,0.8206,0.8272,2299448.0],["1984-09-17",0.8206,0.8272,0.8107,0.8173,1435952.0],["1984-09-18",0.814,0.814,0.7976,0.7976,593302.0],["1984-09-19",0.8009,0.8108,0.7877,0.7976,435356.0],["1984-09-20",0.791,0.8075,0.7877,0.8042,888350.0],["1984-09-21",0.8009,0.8206,0.7976,0.8009,610941.0],["1984-09-24",0.8042,0.8042,0.791,0.7976,312686.0],["1984-09-25",0.7976,0.7976,0.791,0.7976,201242.0],["1984-09-26",0.7943,0.8042,0.7877,0.7976,323109.0],["1984-09-27",0.8042,0.8173,0.7976,0.8108,796949.0],["1984-09-28",0.8108,0.8108,0.7943,0.7976,788932.0],["1984-10-01",0.7976,0.7976,0.7811,0.7811,418519.0],["1984-10-02",0.7844,0.7976,0.7844,0.791,639804.0],["1984-10-03",0.7844,0.7943,0.7811,0.7811,626175.0],["1984-10-04",0.7811,0.7844,0.7778,0.7778,659848.0],["1984-10-05",0.7778,0.7844,0.7514,0.758,888350.0],["1984-10-08",0.7547,0.7712,0.7514,0.7646,1104024.0],["1984-10-09",0.7679,0.7712,0.7646,0.7646,237321.0],["1984-10-10",0.7646,0.7646,0.7349,0.7613,1257160.0],["1984-10-11",0.7547,0.7745,0.7514,0.7712,962112.0],["1984-10-12",0.7679,0.7778,0.7646,0.7679,452193.0],["1984-10-15",0.7679,0.7778,0.7679,0.7712,521144.0],["1984-10-16",0.7778,0.7778,0.7646,0.7646,258167.0],["1984-10-17",0.7679,0.791,0.7679,0.7877,1446375.0],["1984-10-18",0.7877,0.7976,0.7679,0.7943,610941.0],["1984-10-19",0.8108,0.814,0.8042,0.8108,1528956.0],["1984-10-22",0.8108,0.8404,0.8075,0.8305,2303457.0],["1984-10-23",0.8305,0.8338,0.8042,0.8108,629382.0],["1984-10-24",0.8107,0.8173,0.8075,0.8173,643012.0],["1984-10-25",0.8173,0.8206,0.814,0.814,201242.0],["1984-10-26",0.7778,0.7877,0.7646,0.7811,2635385.0],["1984-10-29",0.7778,0.7844,0.7679,0.7778,659047.0],["1984-10-30",0.7877,0.8042,0.7877,0.8009,953293.0],["1984-10-31",0.8042,0.8075,0.8009,0.8075,723188.0],["1984-11-01",0.8042,0.8075,0.8009,0.8042,757663.0],["1984-11-02",0.7976,0.8042,0.791,0.7976,1049504.0],["1984-11-05",0.8009,0.8009,0.791,0.791,974940.0],["1984-11-06",0.791,0.8009,0.791,0.7976,405691.0],["1984-11-07",0.791,0.7943,0.7811,0.7877,773698.0],["1984-11-08",0.7811,0.7844,0.7646,0.7646,1361389.0],["1984-11-09",0.7712,0.7712,0.7613,0.7613,905187.0],["1984-11-12",0.7613,0.7712,0.7613,0.7679,329523.0],["1984-11-13",0.7613,0.7646,0.7547,0.7547,503505.0],["1984-11-14",0.758,0.7646,0.7448,0.7448,893962.0],["1984-11-15",0.7382,0.7382,0.7185,0.7284,879531.0],["1984-11-16",0.7251,0.7284,0.6987,0.7053,2066937.0],["1984-11-19",0.7119,0.7152,0.7086,0.7152,914006.0],["1984-11-20",0.7119,0.7251,0.7119,0.7185,1081574.0],["1984-11-21",0.7251,0.7317,0.7185,0.7284,945275.0],["1984-11-23",0.7284,0.758,0.7251,0.758,1654031.0],["1984-11-26",0.7514,0.7646,0.7349,0.7382,457805.0],["1984-11-27",0.7448,0.758,0.7415,0.7481,572457.0],["1984-11-28",0.7481,0.7514,0.7448,0.7448,2260162.0],["1984-11-29",0.7448,0.7547,0.7448,0.7514,368810.0],["1984-11-30",0.7547,0.7547,0.7349,0.7415,1249944.0],["1984-12-03",0.7375,0.7542,0.7375,0.7509,502704.0],["1984-12-04",0.7475,0.7475,0.7309,0.7442,802562.0],["1984-12-05",0.7375,0.7442,0.7342,0.7375,341550.0],["1984-12-06",0.7342,0.7442,0.7275,0.7442,501100.0],["1984-12-07",0.7375,0.7475,0.7375,0.7375,713566.0],["1984-12-10",0.7342,0.7409,0.7309,0.7409,537179.0],["1984-12-11",0.7442,0.7542,0.7409,0.7475,563637.0],["1984-12-12",0.7475,0.7642,0.7475,0.7475,1079169.0],["1984-12-13",0.7475,0.7609,0.7475,0.7542,1256358.0],["1984-12-14",0.7509,0.7576,0.7509,0.7542,1844850.0],["1984-12-17",0.7542,0.7609,0.7475,0.7609,428942.0],["1984-12-18",0.7609,0.7776,0.7576,0.7776,816993.0],["1984-12-19",0.7709,0.7776,0.7609,0.7709,428140.0],["1984-12-20",0.7642,0.7742,0.7509,0.7542,1131283.0],["1984-12-21",0.7676,0.7676,0.7576,0.7576,1112041.0],["1984-12-24",0.7642,0.7709,0.7642,0.7709,55321.0],["1984-12-26",0.7676,0.7742,0.7676,0.7742,399276.0],["1984-12-27",0.7843,0.7843,0.7742,0.7776,258968.0],["1984-12-28",0.7843,0.7876,0.7809,0.7843,489875.0],["1984-12-31",0.7876,0.7943,0.7843,0.7943,440166.0],["1985-01-02",0.7909,0.7943,0.7876,0.7876,900377.0],["1985-01-03",0.7809,0.7943,0.7742,0.7742,258968.0],["1985-01-04",0.7676,0.7809,0.7676,0.7742,218079.0],["1985-01-07",0.7742,0.7742,0.7576,0.7609,512325.0],["1985-01-08",0.7609,0.7609,0.7442,0.7442,939663.0],["1985-01-09",0.7475,0.7509,0.7442,0.7442,1637194.0],["1985-01-10",0.7442,0.7542,0.7442,0.7475,359990.0],["1985-01-11",0.7509,0.7576,0.7475,0.7542,685505.0],["1985-01-14",0.7542,0.7676,0.7542,0.7676,641408.0],["1985-01-15",0.7742,0.7809,0.7642,0.7642,1943466.0],["1985-01-16",0.7642,0.7809,0.7642,0.7676,827416.0],["1985-01-17",0.7742,0.7742,0.7609,0.7709,884341.0],["1985-01-18",0.7676,0.7809,0.7676,0.7809,1949079.0],["1985-01-21",0.7809,0.7843,0.7709,0.7843,889152.0],["1985-01-22",0.7809,0.7943,0.7809,0.7909,848262.0],["1985-01-23",0.7943,0.7943,0.7843,0.7876,658245.0],["1985-01-24",0.7909,0.7976,0.7843,0.7843,1007812.0],["1985-01-25",0.7876,0.7876,0.7776,0.7776,313488.0],["1985-01-28",0.7742,0.7742,0.7609,0.7676,748042.0],["1985-01-29",0.7676,0.7776,0.7676,0.7776,694324.0],["1985-01-30",0.7742,0.7776,0.7609,0.7642,1083980.0],["1985-01-31",0.7676,0.7809,0.7609,0.7742,1165759.0],["1985-02-01",0.7676,0.7742,0.7676,0.7676,712765.0],["1985-02-04",0.7642,0.7776,0.7609,0.7776,482660.0],["1985-02-05",0.7809,0.7909,0.7776,0.7776,1864894.0],["1985-02-06",0.7843,0.7843,0.7709,0.7776,727998.0],["1985-02-07",0.7843,0.7876,0.7776,0.7843,1579467.0],["1985-02-08",0.7843,0.7843,0.7676,0.7709,1923422.0],["1985-02-11",0.7709,0.7742,0.7275,0.7442,1898568.0],["1985-02-12",0.7442,0.7542,0.7409,0.7442,804165.0],["1985-02-13",0.7442,0.7509,0.7342,0.7475,770491.0],["1985-02-14",0.7409,0.7475,0.7375,0.7375,1785520.0],["1985-02-15",0.7309,0.7375,0.7208,0.7275,2014021.0],["1985-02-19",0.7242,0.7309,0.7175,0.7208,1722181.0],["1985-02-20",0.7142,0.7175,0.7008,0.7108,2544786.0],["1985-02-21",0.7075,0.7208,0.7075,0.7175,1872110.0],["1985-02-22",0.7208,0.7275,0.7142,0.7242,769690.0],["1985-02-25",0.7208,0.7309,0.7208,0.7275,280616.0],["1985-02-26",0.7275,0.7509,0.7275,0.7375,905989.0],["1985-02-27",0.7475,0.7542,0.7275,0.7409,1250746.0],["1985-02-28",0.7375,0.7442,0.7309,0.7442,1457600.0],["1985-03-01",0.7375,0.7442,0.7208,0.7309,1671670.0],["1985-03-04",0.7369,0.7403,0.7302,0.7369,440166.0],["1985-03-05",0.7369,0.7471,0.7336,0.7437,1087187.0],["1985-03-06",0.7437,0.7437,0.7369,0.7437,994182.0],["1985-03-07",0.7369,0.7437,0.7336,0.7336,242933.0],["1985-03-08",0.7336,0.7437,0.7336,0.7403,489074.0],["1985-03-11",0.7369,0.7505,0.7369,0.7505,803364.0],["1985-03-12",0.7437,0.7572,0.7403,0.7572,1060729.0],["1985-03-13",0.7505,0.7538,0.7437,0.7437,655038.0],["1985-03-14",0.7437,0.7471,0.7403,0.7403,254158.0],["1985-03-15",0.7403,0.7437,0.7302,0.7369,570853.0],["1985-03-18",0.7336,0.7336,0.7167,0.7268,1389450.0],["1985-03-19",0.7234,0.7369,0.72,0.7369,2679482.0],["1985-03-20",0.7336,0.7403,0.7302,0.7336,284625.0],["1985-03-21",0.7369,0.7437,0.7336,0.7403,885945.0],["1985-03-22",0.7471,0.7538,0.7437,0.7538,1087187.0],["1985-03-25",0.7538,0.7538,0.7505,0.7538,291841.0],["1985-03-26",0.7572,0.7572,0.7471,0.7505,444175.0],["1985-03-27",0.7505,0.7775,0.7471,0.7741,1672471.0],["1985-03-28",0.7809,0.8079,0.7809,0.8046,2335527.0],["1985-03-29",0.8079,0.8181,0.7809,0.8113,1144913.0],["1985-04-01",0.8079,0.8316,0.8046,0.8282,1203442.0],["1985-04-02",0.8282,0.8316,0.8046,0.8046,1004605.0],["1985-04-03",0.8046,0.8079,0.7877,0.7978,1015028.0],["1985-04-04",0.791,0.7978,0.7877,0.791,989372.0],["1985-04-08",0.791,0.7944,0.7877,0.7877,329523.0],["1985-04-09",0.7809,0.7877,0.7775,0.7843,489074.0],["1985-04-10",0.7809,0.7809,0.7775,0.7809,1261970.0],["1985-04-11",0.7775,0.7944,0.7775,0.7843,1310076.0],["1985-04-12",0.7809,0.7843,0.7775,0.7775,235717.0],["1985-04-15",0.7877,0.791,0.7741,0.7809,263779.0],["1985-04-16",0.7877,0.791,0.7708,0.791,858685.0],["1985-04-17",0.7978,0.8181,0.7978,0.8147,2260162.0],["1985-04-18",0.8181,0.8215,0.8147,0.8147,1661247.0],["1985-04-19",0.8147,0.8215,0.8113,0.8147,550809.0],["1985-04-22",0.8147,0.8181,0.8113,0.8147,149127.0],["1985-04-23",0.8147,0.8181,0.8113,0.8113,1553009.0],["1985-04-24",0.8181,0.8215,0.8079,0.8079,654236.0],["1985-04-25",0.8113,0.8181,0.8113,0.8147,846659.0],["1985-04-26",0.8147,0.8147,0.7437,0.7505,8642973.0],["1985-04-29",0.7369,0.7471,0.7234,0.7437,1477644.0],["1985-04-30",0.7369,0.7471,0.7369,0.7437,1835229.0],["1985-05-01",0.7437,0.7505,0.7369,0.7369,1009416.0],["1985-05-02",0.7369,0.7708,0.7369,0.7708,2694715.0],["1985-05-03",0.7775,0.8181,0.7775,0.8046,5755835.0],["1985-05-06",0.8046,0.8079,0.7944,0.7944,1426331.0],["1985-05-07",0.8012,0.8012,0.791,0.7978,460210.0],["1985-05-08",0.7978,0.7978,0.791,0.7944,652633.0],["1985-05-09",0.7978,0.7978,0.7843,0.7843,1903378.0],["1985-05-10",0.7843,0.7843,0.7708,0.7775,899575.0],["1985-05-13",0.7775,0.7978,0.7775,0.7944,624571.0],["1985-05-14",0.7978,0.7978,0.7843,0.7978,897169.0],["1985-05-15",0.791,0.791,0.7674,0.7809,750447.0],["1985-05-16",0.7775,0.8079,0.7775,0.7978,1420719.0],["1985-05-17",0.7944,0.8012,0.7843,0.7978,1533767.0],["1985-05-20",0.8079,0.8079,0.7877,0.7877,454598.0],["1985-05-21",0.791,0.791,0.7741,0.7843,986967.0],["1985-05-22",0.7708,0.7708,0.7572,0.764,992579.0],["1985-05-23",0.7572,0.7708,0.7572,0.7708,546800.0],["1985-05-24",0.7674,0.7843,0.7674,0.7843,550007.0],["1985-05-28",0.7767,0.7939,0.7767,0.7767,295849.0],["1985-05-29",0.7767,0.7904,0.7767,0.787,908394.0],["1985-05-30",0.7904,0.8144,0.7733,0.811,2686698.0],["1985-05-31",0.8212,0.8691,0.8144,0.8486,3485251.0],["1985-06-03",0.852,0.852,0.8281,0.8281,2519130.0],["1985-06-04",0.8315,0.8349,0.811,0.8315,828218.0],["1985-06-05",0.8246,0.8246,0.8007,0.8075,649426.0],["1985-06-06",0.8007,0.8144,0.7939,0.811,453796.0],["1985-06-07",0.811,0.8452,0.8075,0.8383,2134285.0],["1985-06-10",0.8315,0.8349,0.8212,0.8315,1607529.0],["1985-06-11",0.8349,0.8383,0.8212,0.8383,828218.0],["1985-06-12",0.8383,0.8383,0.8144,0.8144,263779.0],["1985-06-13",0.811,0.8281,0.8041,0.8212,1096808.0],["1985-06-14",0.8281,0.8315,0.811,0.8178,908394.0],["1985-06-17",0.8178,0.8246,0.8007,0.8212,1071953.0],["1985-06-18",0.8212,0.8212,0.7939,0.7939,836236.0],["1985-06-19",0.7904,0.7904,0.7631,0.7665,1241125.0],["1985-06-20",0.7665,0.7767,0.7665,0.7767,490677.0],["1985-06-21",0.7836,0.8041,0.7767,0.7973,1362992.0],["1985-06-24",0.7939,0.7939,0.7802,0.7836,383241.0],["1985-06-25",0.7836,0.8075,0.7836,0.8041,877927.0],["1985-06-26",0.8041,0.8041,0.7904,0.7904,676685.0],["1985-06-27",0.7939,0.7939,0.7836,0.787,1012623.0],["1985-06-28",0.7836,0.787,0.7767,0.7802,1181794.0],["1985-07-01",0.7802,0.7836,0.7699,0.7802,1144913.0],["1985-07-02",0.7802,0.7802,0.7699,0.7733,804967.0],["1985-07-03",0.7767,0.7802,0.7733,0.7802,595708.0],["1985-07-05",0.7733,0.7836,0.7733,0.7767,298255.0],["1985-07-08",0.7733,0.7836,0.7733,0.7836,387250.0],["1985-07-09",0.7767,0.8041,0.7733,0.7939,893962.0],["1985-07-10",0.787,0.8007,0.787,0.7973,152334.0],["1985-07-11",0.7939,0.8041,0.7939,0.7973,287832.0],["1985-07-12",0.7973,0.811,0.7973,0.811,438563.0],["1985-07-15",0.811,0.8452,0.811,0.8281,946077.0],["1985-07-16",0.8281,0.8281,0.8144,0.8246,528360.0],["1985-07-17",0.8178,0.8212,0.7836,0.7939,1333327.0],["1985-07-18",0.7939,0.8007,0.7836,0.8007,893962.0],["1985-07-19",0.8007,0.8007,0.7767,0.787,522748.0],["1985-07-22",0.787,0.8007,0.7802,0.8007,1131283.0],["1985-07-23",0.8041,0.8041,0.7802,0.7802,1855273.0],["1985-07-24",0.7802,0.7904,0.7596,0.7802,531567.0],["1985-07-25",0.7767,0.7767,0.7665,0.7733,855478.0],["1985-07-26",0.7733,0.7767,0.7562,0.7596,500298.0],["1985-07-29",0.7631,0.7802,0.7596,0.7699,505911.0],["1985-07-30",0.7665,0.7767,0.7596,0.7665,401682.0],["1985-07-31",0.7631,0.7665,0.7494,0.7665,724791.0],["1985-08-01",0.7631,0.7733,0.7631,0.7699,433752.0],["1985-08-02",0.7562,0.7665,0.7494,0.7562,219682.0],["1985-08-05",0.7596,0.7631,0.7528,0.7596,304669.0],["1985-08-06",0.7596,0.7665,0.7494,0.7562,1046297.0],["1985-08-07",0.7596,0.8007,0.7562,0.7562,822606.0],["1985-08-08",0.787,0.7973,0.7802,0.7939,1989167.0],["1985-08-09",0.7802,0.7904,0.7767,0.7767,215673.0],["1985-08-12",0.7836,0.7904,0.7802,0.7836,1536974.0],["1985-08-13",0.7767,0.8007,0.7767,0.7939,1342948.0],["1985-08-14",0.7939,0.8554,0.7939,0.8452,5378206.0],["1985-08-15",0.8452,0.8623,0.8315,0.8349,2469421.0],["1985-08-16",0.8349,0.8349,0.8246,0.8246,1354173.0],["1985-08-19",0.8212,0.8246,0.8007,0.8007,3662440.0],["1985-08-20",0.8041,0.9034,0.7973,0.876,10847813.0],["1985-08-21",0.876,0.8794,0.8383,0.8623,4796128.0],["1985-08-22",0.8554,0.8691,0.8418,0.8418,1947475.0],["1985-08-23",0.8281,0.876,0.8246,0.876,1880127.0],["1985-08-26",0.8822,0.8857,0.8684,0.8822,985363.0],["1985-08-27",0.8753,0.8822,0.8718,0.8718,942068.0],["1985-08-28",0.8718,0.8753,0.8441,0.8718,1387847.0],["1985-08-29",0.8649,0.8649,0.8476,0.8545,398475.0],["1985-08-30",0.8614,0.8649,0.8545,0.8545,504307.0],["1985-09-03",0.8614,0.8718,0.8511,0.8545,1514525.0],["1985-09-04",0.8511,0.858,0.8338,0.8372,513928.0],["1985-09-05",0.8441,0.8476,0.8268,0.8441,2094197.0],["1985-09-06",0.8407,0.8476,0.8338,0.8372,779311.0],["1985-09-09",0.8407,0.8407,0.8234,0.8234,369611.0],["1985-09-10",0.8234,0.8718,0.8199,0.8649,3849250.0],["1985-09-11",0.8684,0.8684,0.8476,0.8511,656641.0],["1985-09-12",0.858,0.858,0.8511,0.8511,561232.0],["1985-09-13",0.8511,0.8614,0.8476,0.8511,1121662.0],["1985-09-16",0.858,0.858,0.8511,0.858,485867.0],["1985-09-17",0.8511,0.8545,0.7957,0.8026,3112432.0],["1985-09-18",0.8096,0.8234,0.8061,0.8061,1007812.0],["1985-09-19",0.8061,0.8441,0.8061,0.8303,751249.0],["1985-09-20",0.8234,0.8268,0.8061,0.8061,540386.0],["1985-09-23",0.8061,0.8165,0.7853,0.7957,818597.0],["1985-09-24",0.7957,0.8096,0.7784,0.7819,501100.0],["1985-09-25",0.7819,0.7819,0.768,0.775,905187.0],["1985-09-26",0.768,0.775,0.7542,0.768,893962.0],["1985-09-30",0.7715,0.7853,0.7715,0.7819,812183.0],["1985-10-01",0.7819,0.7923,0.7715,0.7888,4757644.0],["1985-10-02",0.8026,0.8441,0.8026,0.8441,7229470.0],["1985-10-03",0.858,0.8718,0.8372,0.8684,4598094.0],["1985-10-04",0.8545,0.8545,0.8372,0.8407,775302.0],["1985-10-07",0.8407,0.8407,0.8096,0.8234,708756.0],["1985-10-08",0.8268,0.8268,0.8096,0.813,751249.0],["1985-10-09",0.8096,0.8303,0.8096,0.8165,829822.0],["1985-10-10",0.8199,0.8199,0.8096,0.813,380034.0],["1985-10-11",0.8165,0.8476,0.813,0.8303,1066341.0],["1985-10-14",0.8303,0.8338,0.8268,0.8303,244537.0],["1985-10-15",0.8268,0.8303,0.8165,0.8199,931645.0],["1985-10-16",0.8268,0.8476,0.8268,0.8441,2205642.0],["1985-10-17",0.8372,0.8995,0.8372,0.8753,4128262.0],["1985-10-18",0.8787,0.9272,0.8787,0.9099,4998974.0],["1985-10-21",0.896,0.9272,0.8926,0.9064,2168761.0],["1985-10-22",0.8995,0.903,0.8822,0.8995,2764469.0],["1985-10-23",0.8995,0.9099,0.8891,0.896,1378225.0],["1985-10-24",0.8926,0.896,0.858,0.858,1603520.0],["1985-10-25",0.858,0.858,0.8476,0.8511,587690.0],["1985-10-28",0.8511,0.8822,0.8511,0.8718,830623.0],["1985-10-29",0.8787,0.8787,0.8476,0.8545,1495282.0],["1985-10-30",0.8545,0.8649,0.8268,0.8303,1711758.0],["1985-10-31",0.8234,0.8545,0.8199,0.8407,565241.0],["1985-11-01",0.8268,0.8441,0.8268,0.8372,1471230.0],["1985-11-04",0.8407,0.8407,0.8268,0.8303,1132085.0],["1985-11-05",0.8303,0.8338,0.8199,0.8268,663056.0],["1985-11-06",0.8338,0.8338,0.8199,0.8268,624571.0],["1985-11-07",0.8268,0.8338,0.8199,0.8234,739223.0],["1985-11-08",0.8268,0.8372,0.8199,0.8303,465823.0],["1985-11-11",0.8268,0.8303,0.813,0.8303,1534569.0],["1985-11-12",0.8268,0.8372,0.8234,0.8303,1796744.0],["1985-11-13",0.8234,0.8303,0.8199,0.8268,841046.0],["1985-11-14",0.8199,0.8303,0.8199,0.8199,1223486.0],["1985-11-15",0.8199,0.8199,0.8061,0.8096,1226693.0],["1985-11-18",0.8061,0.8165,0.7957,0.8061,1128878.0],["1985-11-19",0.8026,0.8026,0.7819,0.7853,736817.0],["1985-11-20",0.7819,0.8303,0.768,0.8199,3905373.0],["1985-11-21",0.8268,0.8372,0.8026,0.8165,1363794.0],["1985-11-22",0.8096,0.813,0.7957,0.8026,591699.0],["1985-11-25",0.7957,0.8026,0.7923,0.7992,578069.0],["1985-11-26",0.7992,0.813,0.7992,0.8026,470633.0],["1985-11-27",0.8026,0.8096,0.7957,0.7957,245339.0],["1985-11-29",0.8026,0.813,0.7923,0.813,1549000.0],["1985-12-02",0.8053,0.8053,0.7913,0.8053,1067944.0],["1985-12-03",0.8018,0.8088,0.8018,0.8053,275805.0],["1985-12-04",0.8053,0.8088,0.7983,0.8053,1872911.0],["1985-12-05",0.7983,0.7983,0.7843,0.7983,1269186.0],["1985-12-06",0.7948,0.7948,0.7808,0.7878,2012418.0],["1985-12-09",0.7878,0.8088,0.7843,0.7878,927636.0],["1985-12-10",0.7948,0.7983,0.7738,0.7878,1392657.0],["1985-12-11",0.7808,0.7878,0.7808,0.7808,578871.0],["1985-12-12",0.7843,0.7983,0.7843,0.7843,1454393.0],["1985-12-13",0.7913,0.7913,0.7843,0.7913,626175.0],["1985-12-16",0.7983,0.8053,0.7913,0.8018,1096808.0],["1985-12-17",0.8018,0.8158,0.7913,0.8053,1496886.0],["1985-12-18",0.7983,0.8053,0.7948,0.7948,1131283.0],["1985-12-19",0.7913,0.8123,0.7913,0.8088,863496.0],["1985-12-20",0.8018,0.8088,0.8018,0.8088,833830.0],["1985-12-23",0.8123,0.8123,0.8018,0.8053,1063936.0],["1985-12-24",0.8053,0.8123,0.8018,0.8123,448184.0],["1985-12-26",0.8158,0.8193,0.8053,0.8088,641408.0],["1985-12-27",0.8088,0.8193,0.8088,0.8123,457805.0],["1985-12-30",0.8123,0.8193,0.7878,0.8123,531567.0],["1985-12-31",0.8123,0.8333,0.8088,0.8333,1570648.0],["1986-01-02",0.8228,0.8263,0.8053,0.8193,2450179.0],["1986-01-03",0.8018,0.8193,0.8018,0.8193,586087.0],["1986-01-06",0.8123,0.8158,0.7983,0.8123,445779.0],["1986-01-07",0.8053,0.8158,0.8053,0.8158,715972.0],["1986-01-08",0.8158,0.8158,0.7843,0.7948,1001398.0],["1986-01-09",0.7913,0.8053,0.7773,0.7773,501100.0],["1986-01-10",0.7843,0.8018,0.7808,0.7948,715972.0],["1986-01-13",0.7878,0.8088,0.7843,0.7983,756861.0],["1986-01-14",0.7913,0.7948,0.7843,0.7843,242933.0],["1986-01-15",0.7878,0.7913,0.7773,0.7843,545197.0],["1986-01-16",0.7773,0.7843,0.7773,0.7808,690315.0],["1986-01-17",0.7773,0.7843,0.7703,0.7703,738421.0],["1986-01-20",0.7703,0.7703,0.7493,0.7493,655840.0],["1986-01-21",0.7528,0.7528,0.7073,0.7213,1090394.0],["1986-01-22",0.7213,0.7283,0.6863,0.6968,1075962.0],["1986-01-23",0.6968,0.7073,0.6933,0.6933,618959.0],["1986-01-24",0.6863,0.7143,0.6863,0.7038,532369.0],["1986-01-27",0.7038,0.7108,0.6583,0.6653,966923.0],["1986-01-28",0.6583,0.6618,0.6197,0.6407,1703740.0],["1986-01-29",0.6512,0.6512,0.6092,0.6267,3332916.0],["1986-01-30",0.6267,0.6688,0.6267,0.6548,1443970.0],["1986-01-31",0.6548,0.6898,0.6548,0.6793,2875111.0],["1986-02-03",0.6723,0.6793,0.6583,0.6688,1326913.0],["1986-02-04",0.6688,0.6688,0.6583,0.6618,2061325.0],["1986-02-05",0.6618,0.6723,0.6583,0.6583,332730.0],["1986-02-06",0.6618,0.6653,0.6548,0.6653,1391054.0],["1986-02-07",0.6723,0.6968,0.6653,0.6758,704747.0],["1986-02-10",0.6793,0.6863,0.6583,0.6653,636597.0],["1986-02-11",0.6583,0.6793,0.6583,0.6723,279012.0],["1986-02-12",0.6688,0.6793,0.6653,0.6758,866703.0],["1986-02-13",0.6793,0.6793,0.6653,0.6723,1563432.0],["1986-02-14",0.6723,0.6758,0.6688,0.6723,385647.0],["1986-02-18",0.6723,0.6758,0.6653,0.6723,558827.0],["1986-02-19",0.6688,0.6758,0.6618,0.6653,963716.0],["1986-02-20",0.6583,0.6688,0.6512,0.6618,812183.0],["1986-02-21",0.6583,0.6723,0.6548,0.6723,807372.0],["1986-02-24",0.6653,0.6793,0.6302,0.6618,1330922.0],["1986-02-25",0.6688,0.6968,0.6688,0.6933,1886541.0],["1986-02-26",0.6898,0.6933,0.6723,0.6758,1323706.0],["1986-02-27",0.6793,0.6828,0.6618,0.6793,1865696.0],["1986-02-28",0.6898,0.6968,0.6828,0.6933,1814383.0],["1986-03-03",0.6933,0.6968,0.6793,0.6828,4329504.0],["1986-03-04",0.6714,0.6821,0.6678,0.6714,1536172.0],["1986-03-05",0.6714,0.6785,0.6465,0.6536,1141706.0],["1986-03-06",0.6465,0.6536,0.6323,0.6394,289435.0],["1986-03-07",0.6394,0.6501,0.6288,0.6394,1448780.0],["1986-03-10",0.643,0.6749,0.6359,0.6714,831425.0],["1986-03-11",0.6643,0.6821,0.6501,0.6821,670271.0],["1986-03-12",0.6749,0.6927,0.6749,0.6821,545197.0],["1986-03-13",0.6749,0.6998,0.6749,0.6749,1457600.0],["1986-03-14",0.6678,0.6785,0.6536,0.6785,895566.0],["1986-03-17",0.6714,0.6963,0.6678,0.6892,371215.0],["1986-03-18",0.6749,0.6785,0.6607,0.6607,525153.0],["1986-03-19",0.6572,0.6785,0.6536,0.6785,1133689.0],["1986-03-20",0.6714,0.6785,0.6678,0.6714,360792.0],["1986-03-21",0.6714,0.6821,0.6678,0.6749,2026849.0],["1986-03-24",0.6678,0.6785,0.6678,0.6749,831425.0],["1986-03-25",0.6678,0.6749,0.6536,0.6607,4699115.0],["1986-03-26",0.6572,0.6749,0.6536,0.6678,563637.0],["1986-03-27",0.6749,0.6821,0.6678,0.6785,371215.0],["1986-03-31",0.6714,0.6785,0.6643,0.6678,990174.0],["1986-04-01",0.6678,0.6678,0.643,0.6501,505109.0],["1986-04-02",0.6536,0.6821,0.6536,0.6714,10422880.0],["1986-04-03",0.6714,0.6714,0.643,0.6607,3399463.0],["1986-04-04",0.6607,0.6785,0.6536,0.6678,3284009.0],["1986-04-07",0.6749,0.6785,0.6643,0.6785,2260162.0],["1986-04-08",0.6785,0.6785,0.6678,0.6714,990975.0],["1986-04-09",0.6749,0.6785,0.6607,0.6678,592501.0],["1986-04-10",0.6643,0.6749,0.6643,0.6714,427338.0],["1986-04-11",0.6714,0.6749,0.6678,0.6714,372818.0],["1986-04-14",0.6749,0.6892,0.6714,0.6821,1370208.0],["1986-04-15",0.6821,0.6821,0.6607,0.6714,748042.0],["1986-04-16",0.6714,0.6749,0.6678,0.6749,299858.0],["1986-04-17",0.6678,0.6785,0.6643,0.6749,323109.0],["1986-04-18",0.6749,0.6749,0.6643,0.6643,1389450.0],["1986-04-21",0.6749,0.6749,0.6607,0.6714,309479.0],["1986-04-22",0.6678,0.6678,0.6536,0.6572,891557.0],["1986-04-23",0.6536,0.6643,0.6536,0.6643,733610.0],["1986-04-24",0.6607,0.6607,0.6572,0.6607,118660.0],["1986-04-25",0.6607,0.6607,0.6536,0.6536,471435.0],["1986-04-28",0.6536,0.6643,0.6536,0.6607,508316.0],["1986-04-29",0.6643,0.6749,0.6536,0.6749,990975.0],["1986-04-30",0.6749,0.6749,0.6678,0.6714,889954.0],["1986-05-01",0.6749,0.6749,0.6572,0.6572,1715766.0],["1986-05-02",0.6536,0.6572,0.6501,0.6536,343153.0],["1986-05-05",0.6465,0.6607,0.6465,0.6607,630183.0],["1986-05-06",0.6536,0.6714,0.6536,0.6607,790535.0],["1986-05-07",0.6643,0.6643,0.6536,0.6536,812183.0],["1986-05-08",0.6536,0.6643,0.6536,0.6643,601320.0],["1986-05-09",0.6714,0.6963,0.6643,0.6963,1469626.0],["1986-05-12",0.6963,0.6998,0.6892,0.6892,837839.0],["1986-05-13",0.6892,0.6998,0.6856,0.6927,485867.0],["1986-05-14",0.6856,0.6927,0.6821,0.6927,374422.0],["1986-05-15",0.6892,0.6892,0.6785,0.6821,450589.0],["1986-05-16",0.6821,0.6821,0.6678,0.6714,532369.0],["1986-05-19",0.6714,0.6785,0.6678,0.6785,793742.0],["1986-05-20",0.6821,0.6821,0.6749,0.6785,231709.0],["1986-05-21",0.6714,0.6821,0.6714,0.6785,703945.0],["1986-05-22",0.6821,0.6927,0.6821,0.6892,2129475.0],["1986-05-23",0.692,0.6992,0.6848,0.692,2075757.0],["1986-05-27",0.6848,0.7029,0.6848,0.7029,390457.0],["1986-05-28",0.6992,0.6992,0.6776,0.6776,496289.0],["1986-05-29",0.6776,0.6848,0.674,0.6848,1090394.0],["1986-05-30",0.692,0.6992,0.6776,0.6812,832227.0],["1986-06-02",0.6848,0.692,0.6776,0.6812,202845.0],["1986-06-03",0.674,0.6848,0.674,0.6812,787328.0],["1986-06-04",0.6812,0.6812,0.6704,0.6704,684703.0],["1986-06-05",0.6704,0.6848,0.6704,0.6812,484263.0],["1986-06-06",0.6848,0.6848,0.6704,0.6812,481056.0],["1986-06-09",0.6776,0.6812,0.6668,0.6668,293444.0],["1986-06-10",0.6668,0.6704,0.6632,0.6632,226898.0],["1986-06-11",0.6632,0.6668,0.6632,0.6668,190819.0],["1986-06-12",0.6596,0.6632,0.656,0.656,350369.0],["1986-06-13",0.656,0.6596,0.6488,0.656,400880.0],["1986-06-16",0.6524,0.6596,0.6524,0.6596,285427.0],["1986-06-17",0.6632,0.6704,0.6596,0.6596,307876.0],["1986-06-18",0.6668,0.6704,0.6596,0.6704,177189.0],["1986-06-19",0.6668,0.674,0.6632,0.6704,270995.0],["1986-06-20",0.6704,0.674,0.6632,0.6668,741628.0],["1986-06-23",0.6668,0.6704,0.6596,0.6632,822606.0],["1986-06-24",0.6632,0.6704,0.6596,0.6632,1798348.0],["1986-06-25",0.6632,0.6704,0.6632,0.6668,492281.0],["1986-06-26",0.6704,0.674,0.6632,0.6668,296651.0],["1986-06-27",0.6668,0.6884,0.6668,0.6848,1322102.0],["1986-06-30",0.6884,0.6884,0.6776,0.6776,210061.0],["1986-07-01",0.6776,0.6776,0.6596,0.6776,1009416.0],["1986-07-02",0.6668,0.6704,0.6632,0.6668,655038.0],["1986-07-03",0.6704,0.6776,0.6668,0.674,120264.0],["1986-07-07",0.674,0.674,0.6632,0.6632,353576.0],["1986-07-08",0.656,0.6596,0.6488,0.656,265383.0],["1986-07-09",0.6632,0.6668,0.656,0.6632,679893.0],["1986-07-10",0.6632,0.6668,0.6596,0.6632,575664.0],["1986-07-11",0.6668,0.6704,0.6596,0.6668,295849.0],["1986-07-14",0.6632,0.6704,0.656,0.6704,573258.0],["1986-07-15",0.6632,0.674,0.656,0.6632,901980.0],["1986-07-16",0.6704,0.6704,0.6632,0.6632,506712.0],["1986-07-17",0.6668,0.6668,0.656,0.6632,508316.0],["1986-07-18",0.6596,0.6668,0.656,0.6668,333532.0],["1986-07-21",0.6704,0.6704,0.6236,0.6236,752051.0],["1986-07-22",0.6163,0.62,0.5947,0.6091,670271.0],["1986-07-23",0.6127,0.6163,0.6055,0.6055,439364.0],["1986-07-24",0.6055,0.6091,0.5803,0.5839,556421.0],["1986-07-25",0.5839,0.6091,0.5803,0.6091,318299.0],["1986-07-28",0.6019,0.6019,0.5767,0.5839,404889.0],["1986-07-29",0.5803,0.5803,0.5551,0.5551,567646.0],["1986-07-30",0.5551,0.5695,0.5371,0.5551,737619.0],["1986-07-31",0.5587,0.5623,0.5407,0.5407,686307.0],["1986-08-01",0.5443,0.5443,0.5082,0.5118,798553.0],["1986-08-04",0.5154,0.5298,0.5118,0.519,658245.0],["1986-08-05",0.5262,0.5371,0.5226,0.5298,2742019.0],["1986-08-06",0.5298,0.5334,0.5226,0.5262,590897.0],["1986-08-07",0.5262,0.5334,0.5226,0.5262,1494481.0],["1986-08-08",0.5298,0.5334,0.519,0.5226,632589.0],["1986-08-11",0.5226,0.5334,0.519,0.5262,873918.0],["1986-08-12",0.5226,0.5298,0.5226,0.5298,1073557.0],["1986-08-13",0.5371,0.5551,0.5226,0.5515,2000391.0],["1986-08-14",0.5551,0.5659,0.5515,0.5551,1923422.0],["1986-08-15",0.5551,0.5587,0.5479,0.5479,843452.0],["1986-08-18",0.5479,0.5515,0.5226,0.5334,264581.0],["1986-08-19",0.5371,0.5479,0.5226,0.5443,743232.0],["1986-08-20",0.5479,0.5695,0.5443,0.5623,2084576.0],["1986-08-21",0.5659,0.5731,0.5515,0.5695,536377.0],["1986-08-22",0.5695,0.5839,0.5659,0.5839,2121457.0],["1986-08-25",0.5648,0.5832,0.5648,0.5648,1181794.0],["1986-08-26",0.5685,0.5832,0.5575,0.5795,1087187.0],["1986-08-27",0.5758,0.5942,0.5758,0.5942,1149724.0],["1986-08-28",0.5905,0.5942,0.5832,0.5942,722386.0],["1986-08-29",0.5905,0.6088,0.5905,0.6088,803364.0],["1986-09-02",0.6088,0.6125,0.5868,0.5905,644615.0],["1986-09-03",0.5905,0.6015,0.5905,0.5978,462616.0],["1986-09-04",0.5942,0.6015,0.5905,0.5978,424131.0],["1986-09-05",0.6162,0.6309,0.6162,0.6309,1303662.0],["1986-09-08",0.6382,0.6529,0.6309,0.6529,1648419.0],["1986-09-09",0.6529,0.6602,0.6382,0.6455,2034065.0],["1986-09-10",0.6455,0.6455,0.6309,0.6309,351171.0],["1986-09-11",0.6309,0.6345,0.6052,0.6199,2165554.0],["1986-09-12",0.6235,0.6272,0.5905,0.5978,4408878.0],["1986-09-15",0.5978,0.6015,0.5648,0.5832,586888.0],["1986-09-16",0.5832,0.5832,0.5722,0.5795,719981.0],["1986-09-17",0.5832,0.5832,0.5722,0.5722,331929.0],["1986-09-18",0.5648,0.5758,0.5575,0.5722,471435.0],["1986-09-19",0.5648,0.5758,0.5575,0.5758,408898.0],["1986-09-22",0.5758,0.5795,0.5648,0.5648,220484.0],["1986-09-23",0.5685,0.5795,0.5648,0.5722,293444.0],["1986-09-24",0.5758,0.5758,0.5612,0.5648,336739.0],["1986-09-25",0.5648,0.5832,0.5428,0.5722,840245.0],["1986-09-26",0.5648,0.5685,0.5575,0.5648,247744.0],["1986-09-29",0.5575,0.5722,0.5428,0.5428,676685.0],["1986-09-30",0.5465,0.5575,0.5428,0.5428,2293835.0],["1986-10-01",0.5428,0.5538,0.5428,0.5428,1284420.0],["1986-10-02",0.5502,0.5502,0.5318,0.5392,584483.0],["1986-10-03",0.5392,0.5428,0.5355,0.5355,647822.0],["1986-10-06",0.5428,0.5538,0.5355,0.5392,255761.0],["1986-10-07",0.5465,0.5465,0.5318,0.5465,330325.0],["1986-10-08",0.5465,0.5502,0.5428,0.5502,1182596.0],["1986-10-09",0.5428,0.5575,0.5392,0.5538,1359785.0],["1986-10-10",0.5575,0.5575,0.5465,0.5575,1210658.0],["1986-10-13",0.5612,0.5758,0.5575,0.5758,261374.0],["1986-10-14",0.5758,0.5758,0.5648,0.5722,520342.0],["1986-10-15",0.5722,0.5795,0.5648,0.5722,283823.0],["1986-10-16",0.5795,0.5832,0.5722,0.5758,341550.0],["1986-10-17",0.5722,0.5758,0.5648,0.5648,315893.0],["1986-10-20",0.5648,0.5648,0.5502,0.5575,209259.0],["1986-10-21",0.5612,0.5612,0.5502,0.5502,480254.0],["1986-10-22",0.5538,0.5575,0.5392,0.5538,719981.0],["1986-10-23",0.5502,0.5648,0.5465,0.5502,640606.0],["1986-10-24",0.5502,0.5538,0.5428,0.5538,843452.0],["1986-10-27",0.5465,0.5465,0.5282,0.5282,613346.0],["1986-10-28",0.5282,0.5392,0.5208,0.5318,1702137.0],["1986-10-29",0.5282,0.5318,0.5208,0.5245,750447.0],["1986-10-30",0.5282,0.5282,0.5208,0.5282,561232.0],["1986-10-31",0.5355,0.5502,0.5318,0.5502,517135.0],["1986-11-03",0.5502,0.5538,0.5392,0.5428,579672.0],["1986-11-04",0.5355,0.5392,0.5318,0.5392,816993.0],["1986-11-05",0.5392,0.5392,0.5318,0.5392,582880.0],["1986-11-06",0.6602,0.6712,0.6272,0.6602,7511690.0],["1986-11-07",0.6639,0.6639,0.6419,0.6492,2741218.0],["1986-11-10",0.6455,0.6565,0.6419,0.6492,1326111.0],["1986-11-11",0.6529,0.6529,0.6419,0.6455,682298.0],["1986-11-12",0.6529,0.6969,0.6529,0.6895,3595092.0],["1986-11-13",0.6932,0.7042,0.6859,0.6969,3183789.0],["1986-11-14",0.6969,0.6969,0.6859,0.6859,1989167.0],["1986-11-17",0.6785,0.6822,0.6602,0.6749,865099.0],["1986-11-18",0.6712,0.6895,0.6529,0.6529,3967910.0],["1986-11-19",0.6382,0.6675,0.6345,0.6639,1257961.0],["1986-11-20",0.6639,0.7152,0.6602,0.7079,1877722.0],["1986-11-21",0.7189,0.7372,0.7152,0.7336,4330306.0],["1986-11-24",0.7336,0.7409,0.7225,0.7299,1934647.0],["1986-11-25",0.7299,0.7372,0.7225,0.7336,2049299.0],["1986-11-26",0.7336,0.7336,0.7262,0.7336,960509.0],["1986-11-28",0.7299,0.7372,0.7299,0.7372,1318895.0],["1986-12-01",0.7625,0.7625,0.7365,0.7625,732007.0],["1986-12-02",0.7662,0.7662,0.7476,0.7551,1060729.0],["1986-12-03",0.7514,0.7551,0.7365,0.7439,839443.0],["1986-12-04",0.7439,0.7588,0.7402,0.7588,1727793.0],["1986-12-05",0.7625,0.7662,0.7365,0.7476,1420719.0],["1986-12-08",0.7551,0.7551,0.7328,0.7439,824209.0],["1986-12-09",0.7514,0.7551,0.729,0.7328,622166.0],["1986-12-10",0.7328,0.7439,0.7328,0.7439,521946.0],["1986-12-11",0.7365,0.7439,0.729,0.7365,385647.0],["1986-12-12",0.7328,0.7439,0.7328,0.7328,2108629.0],["1986-12-15",0.7328,0.7402,0.7216,0.7402,723188.0],["1986-12-16",0.7328,0.7439,0.729,0.7402,327118.0],["1986-12-17",0.7328,0.7402,0.7216,0.7216,583681.0],["1986-12-18",0.7365,0.7365,0.7216,0.7365,164361.0],["1986-12-19",0.729,0.7365,0.7179,0.7365,1038279.0],["1986-12-22",0.7402,0.7402,0.7179,0.729,626976.0],["1986-12-23",0.7253,0.7402,0.7067,0.7142,386448.0],["1986-12-24",0.7179,0.7253,0.7104,0.7104,133894.0],["1986-12-26",0.7104,0.7216,0.7104,0.7104,83383.0],["1986-12-29",0.703,0.7142,0.677,0.6993,220484.0],["1986-12-30",0.6956,0.703,0.677,0.6807,412906.0],["1986-12-31",0.6732,0.6956,0.6732,0.6918,609338.0],["1987-01-02",0.6993,0.7142,0.6956,0.7104,637399.0],["1987-01-05",0.7216,0.7328,0.7067,0.7142,679091.0],["1987-01-06",0.7216,0.7253,0.703,0.7142,1769484.0],["1987-01-07",0.7142,0.7179,0.703,0.7067,493082.0],["1987-01-08",0.7067,0.7142,0.7067,0.7142,776104.0],["1987-01-09",0.7067,0.7104,0.6993,0.703,559628.0],["1987-01-12",0.7067,0.7328,0.703,0.7328,608536.0],["1987-01-13",0.729,0.7439,0.729,0.7439,783320.0],["1987-01-14",0.7439,0.7514,0.7179,0.7365,561232.0],["1987-01-15",0.7402,0.7551,0.7365,0.7476,995786.0],["1987-01-16",0.7439,0.7439,0.7216,0.7402,1103222.0],["1987-01-19",0.7439,0.7439,0.7142,0.7365,958905.0],["1987-01-20",0.7365,0.7402,0.729,0.7402,1722982.0],["1987-01-21",0.7328,0.7402,0.729,0.7328,364801.0],["1987-01-22",0.729,0.7402,0.7216,0.7216,1035072.0],["1987-01-23",0.7179,0.7253,0.6918,0.7067,1303662.0],["1987-01-26",0.7588,0.8109,0.7439,0.8109,7995151.0],["1987-01-27",0.8481,0.8518,0.8332,0.8481,5640382.0],["1987-01-28",0.8704,0.889,0.8667,0.8815,10022000.0],["1987-01-29",0.8741,0.8927,0.8741,0.889,6367578.0],["1987-01-30",0.889,0.889,0.8481,0.8741,4448966.0],["1987-02-02",0.8667,0.8815,0.8629,0.8815,2984953.0],["1987-02-03",0.889,0.8927,0.8815,0.8927,3796334.0],["1987-02-04",0.9001,0.9262,0.889,0.9187,4431328.0],["1987-02-05",0.9522,0.9597,0.9225,0.9448,6374794.0],["1987-02-06",0.9448,0.9522,0.9373,0.9485,2123061.0],["1987-02-09",0.9522,0.9522,0.9225,0.9225,1128878.0],["1987-02-10",0.915,0.915,0.8815,0.8964,1583476.0],["1987-02-11",0.9039,0.9225,0.9001,0.9187,1828013.0],["1987-02-12",0.9187,0.9225,0.9039,0.9113,1907387.0],["1987-02-13",0.9187,0.9225,0.9001,0.9039,2468619.0],["1987-02-17",0.8964,0.915,0.8964,0.9076,2382029.0],["1987-02-18",0.9076,0.9187,0.8964,0.8964,1217873.0],["1987-02-19",0.9001,0.9039,0.889,0.8927,2002797.0],["1987-02-20",0.8927,0.9076,0.889,0.9076,3243119.0],["1987-02-23",0.9076,0.9113,0.9001,0.9001,3866087.0],["1987-02-24",0.9001,0.9076,0.8927,0.9039,761672.0],["1987-02-25",0.8964,0.915,0.8964,0.915,741628.0],["1987-02-26",0.9113,0.9262,0.9113,0.9225,707152.0],["1987-02-27",0.915,0.9299,0.9113,0.9225,651831.0],["1987-03-02",0.9225,0.9485,0.9113,0.9299,2240919.0],["1987-03-03",0.9179,0.9291,0.9179,0.9179,825011.0],["1987-03-04",0.9141,0.9517,0.9103,0.9517,2630575.0],["1987-03-05",0.9555,0.9818,0.9517,0.9818,3048292.0],["1987-03-06",0.9743,0.9893,0.9668,0.978,1037477.0],["1987-03-09",0.978,0.9818,0.9592,0.9705,3015419.0],["1987-03-10",0.963,0.9705,0.9555,0.9555,1415106.0],["1987-03-11",0.9555,0.963,0.9517,0.9517,902782.0],["1987-03-12",0.9592,0.9668,0.948,0.9592,3392247.0],["1987-03-13",0.948,0.9743,0.9442,0.9743,1590692.0],["1987-03-16",0.9668,0.9856,0.963,0.9818,588492.0],["1987-03-17",0.978,1.0044,0.9743,1.0044,1039883.0],["1987-03-18",1.0006,1.0458,1.0006,1.0382,2135087.0],["1987-03-19",1.0382,1.0382,1.0307,1.0307,1499291.0],["1987-03-20",1.0232,1.0232,0.9818,0.9969,2764469.0],["1987-03-23",0.9931,1.0194,0.9856,0.9856,970130.0],["1987-03-24",0.9856,0.9969,0.9705,0.9743,1718172.0],["1987-03-25",0.978,0.978,0.9555,0.9743,1339741.0],["1987-03-26",0.9668,0.9856,0.9668,0.9743,917213.0],["1987-03-27",0.9818,0.9893,0.9743,0.9743,914808.0],["1987-03-30",0.9668,0.9668,0.9404,0.9442,982958.0],["1987-03-31",0.9404,0.9856,0.9404,0.963,1382234.0],["1987-04-01",0.9517,0.9555,0.9404,0.9517,1921017.0],["1987-04-02",0.9442,0.9555,0.9404,0.9442,801760.0],["1987-04-03",0.9517,0.963,0.948,0.9517,1470428.0],["1987-04-06",0.9555,0.963,0.948,0.963,1165759.0],["1987-04-07",0.9555,0.9743,0.9555,0.963,1326111.0],["1987-04-08",0.978,0.9856,0.9668,0.9818,724791.0],["1987-04-09",0.9818,0.9856,0.9555,0.9592,1381433.0],["1987-04-10",0.9555,0.9743,0.9555,0.9668,590095.0],["1987-04-13",0.9592,0.9705,0.9555,0.963,768086.0],["1987-04-14",0.9442,0.9592,0.9367,0.9517,1438357.0],["1987-04-15",0.9517,0.9668,0.9517,0.9592,558827.0],["1987-04-16",0.9592,0.9743,0.9555,0.9592,1535370.0],["1987-04-20",0.9668,0.9743,0.9517,0.9705,444977.0],["1987-04-21",0.963,0.9668,0.9442,0.9592,845857.0],["1987-04-22",0.9592,0.9592,0.9367,0.9367,394466.0],["1987-04-23",0.9329,0.9404,0.9329,0.9367,673478.0],["1987-04-24",0.9329,0.9404,0.9254,0.9404,1091997.0],["1987-04-27",0.9329,0.9329,0.9179,0.9254,1185803.0],["1987-04-28",0.9291,0.9367,0.9179,0.9329,541188.0],["1987-04-29",0.9329,0.948,0.9329,0.948,852271.0],["1987-04-30",0.9479,0.963,0.9329,0.9442,2139898.0],["1987-05-01",0.9442,0.948,0.9329,0.9367,969328.0],["1987-05-04",0.9367,0.948,0.9254,0.9329,395268.0],["1987-05-05",0.9329,0.9367,0.9103,0.9141,805769.0],["1987-05-06",0.9141,0.9179,0.9103,0.9141,2018832.0],["1987-05-07",0.9141,0.9179,0.9028,0.9103,1363794.0],["1987-05-08",0.9066,0.9141,0.9028,0.9103,2126268.0],["1987-05-11",0.9179,0.9367,0.9179,0.9291,1269186.0],["1987-05-12",0.9254,0.9329,0.9179,0.9254,1096006.0],["1987-05-13",0.9254,0.9291,0.9216,0.9254,1703740.0],["1987-05-14",0.9254,0.9329,0.9216,0.9329,751249.0],["1987-05-15",0.9291,0.9442,0.9254,0.9254,1271591.0],["1987-05-18",0.9254,0.9329,0.9216,0.9329,580474.0],["1987-05-19",0.9367,0.948,0.9254,0.9254,559628.0],["1987-05-20",0.9254,0.9404,0.9254,0.9291,506712.0],["1987-05-21",0.9367,0.9517,0.9367,0.9404,2070946.0],["1987-05-22",0.948,0.9668,0.948,0.9592,1803960.0],["1987-05-26",0.9775,0.9813,0.9585,0.9775,2112638.0],["1987-05-27",0.9737,0.9889,0.9737,0.9851,554016.0],["1987-05-28",0.9737,0.9851,0.9737,0.9813,326316.0],["1987-05-29",0.9889,0.9927,0.9851,0.9927,415312.0],["1987-06-01",0.9851,0.9927,0.9775,0.9775,295849.0],["1987-06-02",0.9737,0.9813,0.9661,0.9699,909196.0],["1987-06-03",0.9661,0.9775,0.9623,0.9775,494686.0],["1987-06-04",0.9775,1.0193,0.9737,1.0041,1164957.0],["1987-06-05",0.9965,1.0117,0.9889,1.0079,667064.0],["1987-06-08",1.0155,1.0498,1.0155,1.0422,1212261.0],["1987-06-09",1.046,1.0498,1.0193,1.0345,956500.0],["1987-06-10",1.0422,1.0498,1.0269,1.0269,1445573.0],["1987-06-11",1.0307,1.0345,1.0117,1.0269,478651.0],["1987-06-12",1.0345,1.0422,1.0193,1.0307,1128076.0],["1987-06-15",1.0536,1.0612,1.0383,1.046,1508111.0],["1987-06-16",1.046,1.046,1.0193,1.0193,1101618.0],["1987-06-17",1.0193,1.0231,0.9775,0.9965,2146312.0],["1987-06-18",1.0003,1.0041,0.9927,1.0003,1593899.0],["1987-06-19",0.9927,0.9965,0.9737,0.9927,1223486.0],["1987-06-22",1.0003,1.0193,0.9889,1.0117,3449172.0],["1987-06-23",1.0041,1.084,1.0041,1.084,3837223.0],["1987-06-24",1.0878,1.0916,1.065,1.0688,2394055.0],["1987-06-25",1.065,1.0688,1.0422,1.0536,1008614.0],["1987-06-26",1.0536,1.0536,1.0383,1.0498,834632.0],["1987-06-29",1.0498,1.0536,1.0422,1.0536,667064.0],["1987-06-30",1.0574,1.0574,1.0383,1.046,337541.0],["1987-07-01",1.0383,1.0498,1.0307,1.0345,830623.0],["1987-07-02",1.0345,1.0422,1.0193,1.0269,564439.0],["1987-07-06",1.0079,1.0383,1.0079,1.0383,1427935.0],["1987-07-07",1.0422,1.0688,1.0345,1.065,1853669.0],["1987-07-08",1.065,1.0726,1.0574,1.0726,1256358.0],["1987-07-09",1.0726,1.122,1.065,1.0878,1164957.0],["1987-07-10",1.0954,1.1182,1.0802,1.1182,789734.0],["1987-07-13",1.1106,1.122,1.0992,1.1068,1142508.0],["1987-07-14",1.1068,1.122,1.0802,1.0992,1321301.0],["1987-07-15",1.084,1.103,1.0802,1.0954,744835.0],["1987-07-16",1.0992,1.0992,1.0802,1.0878,667866.0],["1987-07-17",1.0878,1.0954,1.0802,1.0954,618157.0],["1987-07-20",1.0878,1.0954,1.0878,1.0954,1391054.0],["1987-07-21",1.0954,1.103,1.0916,1.0992,823408.0],["1987-07-22",1.0954,1.0992,1.084,1.0954,1933845.0],["1987-07-23",1.0878,1.0992,1.084,1.0992,640606.0],["1987-07-24",1.103,1.1106,1.0954,1.1068,13629920.0],["1987-07-27",1.103,1.103,1.084,1.0954,639804.0],["1987-07-28",1.0954,1.0954,1.0726,1.0954,330325.0],["1987-07-29",1.0878,1.0954,1.0802,1.084,323109.0],["1987-07-30",1.0878,1.0916,1.0688,1.0726,250951.0],["1987-07-31",1.065,1.0726,1.0345,1.0726,1197829.0],["1987-08-03",1.065,1.0726,1.046,1.046,726395.0],["1987-08-04",1.0536,1.0612,1.046,1.046,574862.0],["1987-08-05",1.0536,1.0574,1.046,1.0498,971733.0],["1987-08-06",1.0536,1.0574,1.0345,1.0536,2123862.0],["1987-08-07",1.0574,1.0612,1.0422,1.0422,790535.0],["1987-08-10",1.0383,1.0612,1.0383,1.0574,1322102.0],["1987-08-11",1.0498,1.0878,1.0422,1.0726,807372.0],["1987-08-12",1.0916,1.0916,1.0422,1.0422,5408673.0],["1987-08-13",1.046,1.0498,1.0307,1.046,704747.0],["1987-08-14",1.0383,1.046,1.0383,1.046,441770.0],["1987-08-17",1.0422,1.046,1.0345,1.0383,1554613.0],["1987-08-18",1.0498,1.0574,1.0383,1.0498,1241125.0],["1987-08-19",1.0498,1.0536,1.0383,1.0536,1439159.0],["1987-08-20",1.0536,1.0574,1.0383,1.0422,620562.0],["1987-08-21",1.0498,1.0536,1.0422,1.0422,2321095.0],["1987-08-24",1.0145,1.0414,1.0145,1.0145,1153733.0],["1987-08-25",1.0222,1.0491,1.0183,1.0452,3916598.0],["1987-08-26",1.0491,1.0529,1.0299,1.0491,1465617.0],["1987-08-27",1.0491,1.0491,1.0375,1.0452,376827.0],["1987-08-28",1.0414,1.0491,1.0337,1.0375,368008.0],["1987-08-31",1.0337,1.0375,1.026,1.0299,1217873.0],["1987-09-01",1.026,1.0375,1.0183,1.0183,1047099.0],["1987-09-02",1.0183,1.026,1.0145,1.026,1266781.0],["1987-09-03",1.0337,1.0375,1.0145,1.0222,293444.0],["1987-09-04",1.0222,1.0299,1.0145,1.0183,2040479.0],["1987-09-08",1.0183,1.026,0.9991,0.9991,612545.0],["1987-09-09",0.9991,1.0068,0.9837,0.9837,557223.0],["1987-09-10",0.9837,1.0068,0.9761,1.003,10342704.0],["1987-09-11",1.0106,1.0145,1.0068,1.0145,1604322.0],["1987-09-14",1.0222,1.026,1.0145,1.0183,1545793.0],["1987-09-15",1.0106,1.0183,0.9991,1.003,578871.0],["1987-09-16",1.003,1.003,0.9837,0.9914,1383838.0],["1987-09-17",0.9991,1.0106,0.9914,0.9953,877125.0],["1987-09-18",0.9876,1.0145,0.9876,1.0068,845055.0],["1987-09-21",1.0106,1.0145,0.9837,0.9837,523549.0],["1987-09-22",0.9837,1.003,0.9837,0.9953,847460.0],["1987-09-23",0.9953,1.0183,0.9914,1.0106,1147319.0],["1987-09-24",1.003,1.0145,0.9953,1.0145,1342948.0],["1987-09-25",1.0106,1.0183,0.9991,1.003,1124068.0],["1987-09-28",1.0068,1.0183,1.003,1.0068,1023046.0],["1987-09-29",1.0068,1.076,1.003,1.0644,5245114.0],["1987-09-30",1.0606,1.0875,1.0568,1.0798,2903173.0],["1987-10-01",1.0798,1.1029,1.076,1.1029,3808360.0],["1987-10-02",1.099,1.1644,1.0837,1.1605,7633557.0],["1987-10-05",1.1451,1.1451,1.1067,1.1106,1658841.0],["1987-10-06",1.099,1.1067,1.0798,1.0798,2451782.0],["1987-10-07",1.0798,1.099,1.0721,1.0913,1904982.0],["1987-10-08",1.1144,1.1144,1.0798,1.0952,2006004.0],["1987-10-09",1.0913,1.099,1.0568,1.0721,1007812.0],["1987-10-12",1.076,1.076,1.0452,1.0568,941266.0],["1987-10-13",1.076,1.0798,1.0568,1.0683,872315.0],["1987-10-14",1.0491,1.0491,1.0375,1.0452,1062332.0],["1987-10-15",1.0452,1.0452,1.003,1.003,1301257.0],["1987-10-16",1.003,1.003,0.9607,0.9684,1442366.0],["1987-10-19",0.9223,0.9223,0.8185,0.8377,1928233.0],["1987-10-20",0.8262,0.8646,0.6456,0.7378,1700533.0],["1987-10-21",0.7455,0.8377,0.7455,0.83,1852066.0],["1987-10-22",0.7378,0.7839,0.7378,0.7685,1323706.0],["1987-10-23",0.7378,0.8608,0.7378,0.8608,1354974.0],["1987-10-26",0.8147,0.83,0.7801,0.807,1528155.0],["1987-10-27",0.8147,0.8454,0.7993,0.8454,1652427.0],["1987-10-28",0.7916,0.8377,0.7839,0.7993,946879.0],["1987-10-29",0.807,0.8262,0.807,0.8262,639804.0],["1987-10-30",0.8339,0.8608,0.83,0.83,572457.0],["1987-11-02",0.8223,0.8416,0.7724,0.7993,2672266.0],["1987-11-03",0.8031,0.8416,0.7839,0.83,2564830.0],["1987-11-04",0.8223,0.8262,0.8031,0.8262,916412.0],["1987-11-05",0.8185,0.8531,0.807,0.8262,1038279.0],["1987-11-06",0.8262,0.8262,0.7993,0.8031,434554.0],["1987-11-09",0.7993,0.807,0.7647,0.7916,274202.0],["1987-11-10",0.7685,0.7878,0.7416,0.7416,470633.0],["1987-11-11",0.7416,0.7609,0.7263,0.734,481858.0],["1987-11-12",0.7647,0.7647,0.7378,0.7493,663857.0],["1987-11-13",0.7493,0.7532,0.7378,0.7378,376827.0],["1987-11-16",0.7493,0.7532,0.7416,0.7493,647020.0],["1987-11-17",0.7416,0.7493,0.7109,0.7263,973337.0],["1987-11-18",0.7224,0.7301,0.7071,0.7301,1310076.0],["1987-11-19",0.7224,0.7301,0.7071,0.7071,1126473.0],["1987-11-20",0.7147,0.7186,0.6994,0.7071,558025.0],["1987-11-23",0.6917,0.6994,0.6686,0.6763,909998.0],["1987-11-24",0.684,0.7032,0.6802,0.6994,1100817.0],["1987-11-25",0.7071,0.734,0.7032,0.7301,539584.0],["1987-11-27",0.7532,0.7685,0.7147,0.7224,1633185.0],["1987-11-30",0.7139,0.7139,0.6163,0.667,919619.0],["1987-12-01",0.6865,0.6983,0.6709,0.6748,374422.0],["1987-12-02",0.6709,0.6787,0.6631,0.6787,915610.0],["1987-12-03",0.6709,0.6983,0.6709,0.6787,595708.0],["1987-12-04",0.6787,0.6787,0.6397,0.6436,828218.0],["1987-12-07",0.6436,0.6748,0.6436,0.6709,788932.0],["1987-12-08",0.6592,0.6709,0.6397,0.6709,988570.0],["1987-12-09",0.6631,0.6943,0.6631,0.6865,1538577.0],["1987-12-10",0.6748,0.7139,0.667,0.6865,785725.0],["1987-12-11",0.6943,0.71,0.6787,0.7061,489074.0],["1987-12-14",0.7139,0.7334,0.6982,0.7295,529162.0],["1987-12-15",0.7373,0.749,0.7217,0.7334,732809.0],["1987-12-16",0.7373,0.7373,0.71,0.7256,617355.0],["1987-12-17",0.7334,0.7373,0.7022,0.71,844253.0],["1987-12-18",0.6631,0.7178,0.6631,0.7061,1062332.0],["1987-12-21",0.7061,0.7217,0.6865,0.7178,1360587.0],["1987-12-22",0.7178,0.7295,0.6982,0.7256,990174.0],["1987-12-23",0.7412,0.7607,0.7334,0.7412,925231.0],["1987-12-24",0.7451,0.7529,0.7334,0.7334,516333.0],["1987-12-28",0.7139,0.7373,0.7022,0.71,588492.0],["1987-12-29",0.7022,0.7178,0.6943,0.7178,634994.0],["1987-12-30",0.71,0.7334,0.71,0.7256,849866.0],["1987-12-31",0.7178,0.7412,0.7178,0.7295,608536.0],["1988-01-04",0.7373,0.7763,0.7373,0.7724,466624.0],["1988-01-05",0.7802,0.8192,0.7646,0.7958,901980.0],["1988-01-06",0.7958,0.8036,0.7802,0.7919,798553.0],["1988-01-07",0.7919,0.827,0.7763,0.8192,3324899.0],["1988-01-08",0.8192,0.8192,0.7958,0.7958,2091792.0],["1988-01-11",0.788,0.7919,0.7724,0.7802,424131.0],["1988-01-12",0.788,0.788,0.749,0.7841,415312.0],["1988-01-13",0.7802,0.7841,0.749,0.7763,1914603.0],["1988-01-14",0.7685,0.7724,0.749,0.7685,978147.0],["1988-01-15",0.7841,0.7958,0.7724,0.788,1572251.0],["1988-01-18",0.7802,0.7802,0.7568,0.7802,204449.0],["1988-01-19",0.7724,0.7802,0.7607,0.7607,287832.0],["1988-01-20",0.7451,0.7451,0.6904,0.7217,687108.0],["1988-01-21",0.7412,0.749,0.7256,0.749,825813.0],["1988-01-22",0.7568,0.7607,0.7373,0.7412,1040685.0],["1988-01-25",0.7529,0.7568,0.7373,0.7529,289435.0],["1988-01-26",0.7529,0.7529,0.7334,0.7373,204449.0],["1988-01-27",0.7412,0.749,0.7295,0.749,1819995.0],["1988-01-28",0.749,0.7685,0.7412,0.7685,3894950.0],["1988-01-29",0.7685,0.7685,0.749,0.7607,1322102.0],["1988-02-01",0.7607,0.7607,0.7373,0.7373,267788.0],["1988-02-02",0.7334,0.749,0.7334,0.749,874720.0],["1988-02-03",0.749,0.7607,0.7373,0.749,780113.0],["1988-02-04",0.749,0.7529,0.7373,0.749,245339.0],["1988-02-05",0.7529,0.7529,0.7373,0.7373,141912.0],["1988-02-08",0.7334,0.7451,0.7334,0.7451,294246.0],["1988-02-09",0.7412,0.7529,0.7412,0.7529,366404.0],["1988-02-10",0.749,0.7568,0.7373,0.7451,351973.0],["1988-02-11",0.7451,0.7568,0.7412,0.749,937257.0],["1988-02-12",0.7412,0.749,0.7412,0.749,446580.0],["1988-02-16",0.749,0.749,0.7334,0.7451,558827.0],["1988-02-17",0.749,0.7646,0.7451,0.7646,429743.0],["1988-02-18",0.7568,0.788,0.7568,0.788,601320.0],["1988-02-19",0.7802,0.8075,0.7802,0.8036,961310.0],["1988-02-22",0.8036,0.8153,0.788,0.8114,578069.0],["1988-02-23",0.8192,0.8192,0.7997,0.8153,413708.0],["1988-02-24",0.8153,0.8543,0.7997,0.8543,970931.0],["1988-02-25",0.8543,0.8816,0.8426,0.8621,3148512.0],["1988-02-26",0.8699,0.8699,0.8426,0.8504,1855273.0],["1988-02-29",0.8575,0.8773,0.8575,0.8694,1381433.0],["1988-03-01",0.8694,0.8812,0.8535,0.8694,773698.0],["1988-03-02",0.8773,0.8931,0.8694,0.8733,638201.0],["1988-03-03",0.8733,0.8733,0.8535,0.8694,983760.0],["1988-03-04",0.8694,0.8694,0.8456,0.8575,1051107.0],["1988-03-07",0.8654,0.8654,0.8377,0.8417,866703.0],["1988-03-08",0.8496,0.8535,0.8417,0.8417,520342.0],["1988-03-09",0.8496,0.8614,0.8417,0.8535,299858.0],["1988-03-10",0.8575,0.8812,0.8496,0.8654,1031063.0],["1988-03-11",0.8654,0.8654,0.8496,0.8575,981354.0],["1988-03-14",0.8614,0.8614,0.8456,0.8575,884341.0],["1988-03-15",0.8496,0.8535,0.8377,0.8417,602122.0],["1988-03-16",0.8456,0.8456,0.8298,0.8456,3223877.0],["1988-03-17",0.8456,0.8654,0.8338,0.8535,3618343.0],["1988-03-18",0.8535,0.8654,0.8417,0.8496,1700533.0],["1988-03-21",0.8417,0.8456,0.8259,0.8298,1356578.0],["1988-03-22",0.8377,0.8812,0.8338,0.8773,1644410.0],["1988-03-23",0.8852,0.9089,0.8852,0.901,1385441.0],["1988-03-24",0.8931,0.897,0.8694,0.8852,1234710.0],["1988-03-25",0.8654,0.8852,0.8219,0.8298,8017600.0],["1988-03-28",0.8338,0.8456,0.8259,0.8298,1414305.0],["1988-03-29",0.8377,0.8377,0.818,0.8219,2473430.0],["1988-03-30",0.8377,0.8575,0.8338,0.8496,1332525.0],["1988-03-31",0.8535,0.8773,0.8417,0.8694,997389.0],["1988-04-04",0.8773,0.9247,0.8654,0.9207,1860885.0],["1988-04-05",0.9365,0.9642,0.9326,0.9523,3119648.0],["1988-04-06",0.9484,0.9602,0.9326,0.9563,1895361.0],["1988-04-07",0.9484,0.9642,0.9484,0.9563,1377424.0],["1988-04-08",0.9642,0.9642,0.9326,0.9602,800958.0],["1988-04-11",0.9642,0.9721,0.9563,0.9563,776104.0],["1988-04-12",0.9602,0.9721,0.9405,0.9642,493884.0],["1988-04-13",0.9642,0.9642,0.9405,0.9484,350369.0],["1988-04-14",0.9405,0.9484,0.9207,0.9207,1144112.0],["1988-04-15",0.9207,0.9365,0.9207,0.9286,1123266.0],["1988-04-18",0.9207,0.9444,0.9207,0.9365,573258.0],["1988-04-19",0.9602,0.98,0.9563,0.9642,2948072.0],["1988-04-20",0.9642,0.9681,0.9484,0.9563,792139.0],["1988-04-21",0.9523,0.9563,0.9444,0.9484,698333.0],["1988-04-22",0.9523,0.9879,0.9444,0.9839,2706742.0],["1988-04-25",0.98,0.9839,0.9642,0.9721,1160949.0],["1988-04-26",0.9681,0.98,0.9681,0.976,815390.0],["1988-04-27",0.98,0.98,0.9642,0.976,546800.0],["1988-04-28",0.9681,1.0195,0.9642,0.9839,1775898.0],["1988-04-29",0.9918,1.0077,0.9918,1.0077,2673068.0],["1988-05-02",1.0077,1.0077,0.9958,1.0037,493082.0],["1988-05-03",1.0077,1.0077,0.9998,1.0077,685505.0],["1988-05-04",1.0077,1.0077,0.9958,0.9998,1712559.0],["1988-05-05",1.0037,1.0077,0.9958,1.0037,1455996.0],["1988-05-06",0.9998,1.0077,0.9998,1.0037,524351.0],["1988-05-09",0.9998,1.0037,0.9958,1.0037,914006.0],["1988-05-10",0.9918,0.9998,0.9839,0.9958,1124068.0],["1988-05-11",0.9958,0.9958,0.9681,0.9681,877927.0],["1988-05-12",0.9721,0.9721,0.9365,0.9444,1657238.0],["1988-05-13",0.9484,0.9563,0.9326,0.9444,1002200.0],["1988-05-16",0.9484,0.9642,0.9444,0.9642,459408.0],["1988-05-17",0.9642,0.9642,0.9405,0.9405,354378.0],["1988-05-18",0.9405,0.9484,0.9365,0.9365,458607.0],["1988-05-19",0.9444,0.9484,0.9365,0.9484,332730.0],["1988-05-20",0.9523,0.9523,0.9444,0.9523,262176.0],["1988-05-23",0.9444,0.9523,0.901,0.9286,428942.0],["1988-05-24",0.9326,0.9444,0.9286,0.9365,1122464.0],["1988-05-25",0.9444,0.9602,0.9326,0.9523,1564234.0],["1988-05-26",0.9563,0.9681,0.9484,0.9642,702342.0],["1988-05-27",0.9634,0.9634,0.9514,0.9514,105031.0],["1988-05-31",0.9594,0.9714,0.9514,0.9714,271797.0],["1988-06-01",0.9714,0.9794,0.9594,0.9754,865099.0],["1988-06-02",0.9754,0.9754,0.9514,0.9634,511523.0],["1988-06-03",0.9594,1.0194,0.9554,1.0114,1070350.0],["1988-06-06",1.0074,1.0074,0.9674,0.9794,1180191.0],["1988-06-07",1.0194,1.0273,1.0034,1.0234,2605720.0],["1988-06-08",1.0313,1.0793,1.0313,1.0713,4669450.0],["1988-06-09",1.0673,1.0793,1.0593,1.0673,1884136.0],["1988-06-10",1.0673,1.0753,1.0553,1.0553,1302860.0],["1988-06-13",1.0553,1.0633,1.0353,1.0473,1182596.0],["1988-06-14",1.0473,1.0513,1.0273,1.0393,853073.0],["1988-06-15",1.0353,1.0513,1.0313,1.0513,602924.0],["1988-06-16",1.0433,1.0473,1.0234,1.0393,319902.0],["1988-06-17",1.0074,1.0234,1.0074,1.0234,1568243.0],["1988-06-20",1.0194,1.0313,1.0154,1.0313,595708.0],["1988-06-21",1.0353,1.0393,1.0154,1.0353,687910.0],["1988-06-22",1.0353,1.0473,1.0273,1.0353,778509.0],["1988-06-23",1.0313,1.0393,1.0313,1.0393,672677.0],["1988-06-24",1.0393,1.0473,1.0353,1.0393,1091195.0],["1988-06-27",1.0313,1.0393,1.0273,1.0313,419320.0],["1988-06-28",1.0273,1.0433,1.0273,1.0433,716773.0],["1988-06-29",1.0353,1.0393,1.0154,1.0273,400880.0],["1988-06-30",1.0273,1.0273,0.9874,0.9994,1824806.0],["1988-07-01",0.9994,1.0034,0.9914,0.9994,559628.0],["1988-07-05",0.9994,1.0114,0.9954,1.0074,994182.0],["1988-07-06",1.0194,1.0393,1.0194,1.0313,1418313.0],["1988-07-07",1.0234,1.0353,1.0154,1.0273,333532.0],["1988-07-08",1.0234,1.0553,1.0234,1.0313,630183.0],["1988-07-11",1.0393,1.0433,1.0273,1.0353,428140.0],["1988-07-12",1.0273,1.0313,1.0154,1.0194,325515.0],["1988-07-13",1.0194,1.0194,0.9994,1.0154,284625.0],["1988-07-14",1.0194,1.0234,1.0114,1.0234,198836.0],["1988-07-15",1.0234,1.0234,1.0074,1.0234,372818.0],["1988-07-18",1.0154,1.0194,0.9994,1.0154,349567.0],["1988-07-19",1.0114,1.0234,0.9874,1.0114,318299.0],["1988-07-20",1.0114,1.0114,0.9954,0.9994,141110.0],["1988-07-21",0.9914,0.9914,0.9714,0.9754,412906.0],["1988-07-22",0.9754,0.9914,0.9674,0.9714,311083.0],["1988-07-25",0.9674,0.9754,0.9594,0.9634,853874.0],["1988-07-26",0.9594,0.9594,0.9514,0.9554,578871.0],["1988-07-27",0.9554,0.9554,0.9394,0.9474,840245.0],["1988-07-28",0.9474,0.9674,0.9474,0.9594,403285.0],["1988-07-29",0.9674,0.9754,0.9594,0.9634,1314085.0],["1988-08-01",0.9674,0.9674,0.9474,0.9514,530765.0],["1988-08-02",0.9554,0.9634,0.9554,0.9634,2101413.0],["1988-08-03",0.9594,0.9914,0.9594,0.9834,3069137.0],["1988-08-04",0.9914,1.0034,0.9874,0.9954,1722181.0],["1988-08-05",0.9954,1.0194,0.9874,1.0034,1856876.0],["1988-08-08",0.9954,0.9994,0.9874,0.9874,576465.0],["1988-08-09",0.9914,0.9914,0.9554,0.9594,488272.0],["1988-08-10",0.9594,0.9634,0.9434,0.9514,610139.0],["1988-08-11",0.9554,0.9554,0.9434,0.9514,291841.0],["1988-08-12",0.9474,0.9594,0.9434,0.9594,974138.0],["1988-08-15",0.9514,0.9594,0.9314,0.9314,489875.0],["1988-08-16",0.9354,0.9354,0.9194,0.9234,1158543.0],["1988-08-17",0.9274,0.9274,0.9234,0.9274,982958.0],["1988-08-18",0.9274,0.9514,0.9274,0.9434,2286620.0],["1988-08-19",0.9514,0.9594,0.9514,0.9594,747240.0],["1988-08-22",0.9586,0.9667,0.9545,0.9545,444175.0],["1988-08-23",0.9505,0.9545,0.9464,0.9505,88995.0],["1988-08-24",0.9505,0.9667,0.9464,0.9667,423329.0],["1988-08-25",0.9586,0.9626,0.9424,0.9626,755258.0],["1988-08-26",0.9545,0.9586,0.9505,0.9545,617355.0],["1988-08-29",0.9505,0.9748,0.9505,0.9667,1470428.0],["1988-08-30",0.9586,0.9626,0.9545,0.9586,589294.0],["1988-08-31",0.9545,0.9626,0.9343,0.9343,1344552.0],["1988-09-01",0.9384,0.9384,0.9222,0.9343,447382.0],["1988-09-02",0.9626,0.9707,0.9545,0.9667,1875317.0],["1988-09-06",0.9626,0.9829,0.9586,0.9707,1442366.0],["1988-09-07",0.9788,0.9829,0.9626,0.9707,1272393.0],["1988-09-08",0.9667,0.9667,0.9464,0.9464,2158338.0],["1988-09-09",0.9545,0.9667,0.9464,0.9626,2003598.0],["1988-09-12",0.9667,0.9909,0.9586,0.9788,1686903.0],["1988-09-13",0.9869,0.9909,0.9707,0.9869,1822401.0],["1988-09-14",0.995,0.995,0.9869,0.9869,1461609.0],["1988-09-15",0.9788,0.9869,0.9748,0.9788,1670066.0],["1988-09-16",0.9707,1.0314,0.9707,1.0273,2426928.0],["1988-09-19",0.995,1.0233,0.995,1.0112,881936.0],["1988-09-20",1.0112,1.0435,1.0112,1.0354,2363589.0],["1988-09-21",1.0354,1.0354,1.0273,1.0273,886747.0],["1988-09-22",1.0354,1.0395,1.0112,1.0152,460210.0],["1988-09-23",1.0112,1.0112,0.995,1.0112,806571.0],["1988-09-26",0.999,1.0031,0.9909,0.995,351171.0],["1988-09-27",0.995,1.0071,0.9909,1.0071,750447.0],["1988-09-28",1.0031,1.0314,0.999,1.0273,617355.0],["1988-09-29",1.0314,1.1244,1.0314,1.0597,5035855.0],["1988-09-30",1.088,1.088,1.0516,1.0516,1673273.0],["1988-10-03",1.0435,1.0557,1.0273,1.0476,521144.0],["1988-10-04",1.0476,1.0557,1.0395,1.0516,576465.0],["1988-10-05",1.0597,1.0678,1.0314,1.0435,1313283.0],["1988-10-06",1.0435,1.1001,1.0354,1.0921,1597908.0],["1988-10-07",1.1082,1.1163,1.0759,1.088,1018235.0],["1988-10-10",1.088,1.1001,1.0799,1.1001,363999.0],["1988-10-11",1.088,1.0961,1.0759,1.084,1160147.0],["1988-10-12",1.084,1.1042,1.0759,1.1001,2616143.0],["1988-10-13",1.0921,1.0961,1.0718,1.084,1822401.0],["1988-10-14",1.0921,1.0921,1.084,1.084,1362190.0],["1988-10-17",1.084,1.0921,1.084,1.0921,445779.0],["1988-10-18",1.088,1.1001,1.088,1.1001,1940259.0],["1988-10-19",1.1001,1.1406,1.088,1.1325,4541169.0],["1988-10-20",1.1285,1.1729,1.1285,1.1568,4527539.0],["1988-10-21",1.1446,1.1527,1.1244,1.1325,4472217.0],["1988-10-24",1.1325,1.1649,1.1163,1.1568,2875913.0],["1988-10-25",1.1972,1.2296,1.1568,1.1568,4690296.0],["1988-10-26",1.1689,1.181,1.1406,1.181,1885740.0],["1988-10-27",1.177,1.181,1.1204,1.1244,2896759.0],["1988-10-28",1.1244,1.1487,1.1244,1.1325,2997781.0],["1988-10-31",1.1123,1.1123,1.084,1.1042,1930638.0],["1988-11-01",1.0961,1.1042,1.084,1.0921,2865490.0],["1988-11-02",1.084,1.084,1.0557,1.0718,2640196.0],["1988-11-03",1.0718,1.0759,1.0637,1.0759,1056720.0],["1988-11-04",1.0637,1.0678,1.0435,1.0476,952491.0],["1988-11-07",1.0516,1.0516,1.0152,1.0152,590897.0],["1988-11-08",1.0273,1.0354,1.0193,1.0273,925231.0],["1988-11-09",1.0233,1.0354,1.0112,1.0273,599716.0],["1988-11-10",1.0314,1.0314,1.0152,1.0314,569250.0],["1988-11-11",1.0233,1.0233,0.9545,0.9667,1130482.0],["1988-11-14",0.9748,0.9909,0.9707,0.9869,788130.0],["1988-11-15",0.9909,1.0112,0.9748,1.0112,551611.0],["1988-11-16",1.0152,1.0152,0.9748,0.9829,1303662.0],["1988-11-17",0.9909,0.995,0.9788,0.9829,667866.0],["1988-11-18",0.9829,0.9829,0.9667,0.9788,555620.0],["1988-11-21",0.9788,0.9788,0.9667,0.9788,688712.0],["1988-11-22",0.9788,0.9788,0.9667,0.9707,501902.0],["1988-11-23",0.9748,0.9869,0.9667,0.9788,1520939.0],["1988-11-25",0.9829,0.9829,0.9667,0.9748,262977.0],["1988-11-28",0.9903,0.9985,0.978,0.978,1115248.0],["1988-11-29",0.978,0.9944,0.978,0.9944,824209.0],["1988-11-30",0.9903,1.0271,0.9903,1.023,1469626.0],["1988-12-01",1.019,1.019,0.9944,0.9944,695928.0],["1988-12-02",0.9944,1.019,0.9862,1.0149,776104.0],["1988-12-05",1.019,1.0271,1.0149,1.019,646219.0],["1988-12-06",1.023,1.0271,1.0108,1.019,495488.0],["1988-12-07",1.023,1.0312,1.023,1.0271,400880.0],["1988-12-08",1.023,1.0353,1.023,1.023,667866.0],["1988-12-09",1.0271,1.0312,1.023,1.023,416915.0],["1988-12-12",1.023,1.0394,1.023,1.0312,606932.0],["1988-12-13",1.0271,1.0312,1.023,1.0312,466624.0],["1988-12-14",1.0271,1.0353,1.023,1.023,568448.0],["1988-12-15",1.019,1.019,1.0149,1.019,1102420.0],["1988-12-16",1.019,1.023,1.0108,1.023,1509714.0],["1988-12-19",1.019,1.0312,1.019,1.0312,444977.0],["1988-12-20",1.023,1.0353,1.019,1.019,378431.0],["1988-12-21",1.023,1.0271,1.0108,1.0149,490677.0],["1988-12-22",1.0149,1.023,1.0149,1.019,383241.0],["1988-12-23",1.019,1.019,0.9903,1.0067,220484.0],["1988-12-27",0.9985,1.0026,0.9985,0.9985,159550.0],["1988-12-28",1.0026,1.0067,0.9862,1.0026,254158.0],["1988-12-29",1.0026,1.0067,0.9944,0.9985,761672.0],["1988-12-30",1.0026,1.0067,0.9985,0.9985,467426.0],["1989-01-03",0.9985,0.9985,0.9739,0.978,1346155.0],["1989-01-04",0.9821,1.0067,0.978,0.9985,4487451.0],["1989-01-05",1.0067,1.023,0.9985,1.019,1225089.0],["1989-01-06",1.0149,1.0558,1.0149,1.0476,2005202.0],["1989-01-09",1.0435,1.0435,1.0312,1.0435,903584.0],["1989-01-10",1.0353,1.0476,1.0312,1.0435,584483.0],["1989-01-11",1.0353,1.0435,1.0353,1.0394,250149.0],["1989-01-12",1.0394,1.0435,1.0353,1.0353,968526.0],["1989-01-13",1.0353,1.0394,1.023,1.0353,1111239.0],["1989-01-16",1.064,1.064,1.0476,1.0558,1239521.0],["1989-01-17",1.0599,1.0762,1.0517,1.0762,1229098.0],["1989-01-18",1.064,1.064,1.064,1.064,1233909.0],["1989-01-19",1.0558,1.0681,1.0476,1.064,971733.0],["1989-01-20",1.0599,1.0681,1.0558,1.064,513126.0],["1989-01-23",1.0681,1.0681,1.0599,1.0599,327920.0],["1989-01-24",1.0558,1.0599,1.0476,1.0599,748844.0],["1989-01-25",1.0558,1.0681,1.0558,1.064,849866.0],["1989-01-26",1.0558,1.0722,1.0558,1.0722,566844.0],["1989-01-27",1.064,1.0967,1.0435,1.0803,1893757.0],["1989-01-30",1.0885,1.109,1.0722,1.0967,1505705.0],["1989-01-31",1.0926,1.0967,1.0803,1.0926,582880.0],["1989-02-01",1.1008,1.1008,1.0722,1.0844,1025451.0],["1989-02-02",1.0762,1.0844,1.0599,1.0722,505911.0],["1989-02-03",1.0558,1.0681,1.0312,1.0517,1022244.0],["1989-02-06",1.0558,1.064,1.0394,1.0476,1092799.0],["1989-02-07",1.0435,1.0517,1.0435,1.0517,1164156.0],["1989-02-08",1.0558,1.0599,1.0149,1.0149,2340338.0],["1989-02-09",1.019,1.0558,1.0108,1.0435,2630575.0],["1989-02-10",1.0394,1.0435,1.0067,1.0108,1267583.0],["1989-02-13",0.9821,1.0271,0.9821,1.0271,904385.0],["1989-02-14",1.0394,1.0558,1.0394,1.0394,1083980.0],["1989-02-15",1.0353,1.064,1.0353,1.0599,1419115.0],["1989-02-16",1.0599,1.0681,1.0517,1.064,756060.0],["1989-02-17",1.064,1.0926,1.0558,1.0844,1581071.0],["1989-02-21",1.0844,1.0926,1.0599,1.0599,631787.0],["1989-02-22",1.0558,1.0599,1.0435,1.0517,577267.0],["1989-02-23",1.0599,1.0722,1.0476,1.0681,1025451.0],["1989-02-24",1.0681,1.0722,1.0394,1.0394,1912198.0],["1989-02-27",1.0345,1.0469,1.0262,1.0469,442572.0],["1989-02-28",1.0427,1.051,1.0345,1.0469,1357380.0],["1989-03-01",1.051,1.051,1.0386,1.0427,279012.0],["1989-03-02",1.0386,1.0551,1.0386,1.0551,223691.0],["1989-03-03",1.0551,1.0634,1.051,1.0593,504307.0],["1989-03-06",1.0717,1.0758,1.0551,1.0758,2556011.0],["1989-03-07",1.0717,1.0924,1.0676,1.0882,1666057.0],["1989-03-08",1.0882,1.0924,1.08,1.08,621364.0],["1989-03-09",1.0841,1.0841,1.051,1.051,1246737.0],["1989-03-10",1.051,1.051,1.0262,1.0345,1126473.0],["1989-03-13",1.0345,1.0551,1.0345,1.0551,758465.0],["1989-03-14",1.0551,1.0551,1.0469,1.051,235717.0],["1989-03-15",1.0551,1.0551,1.0345,1.0427,475444.0],["1989-03-16",1.0469,1.0551,1.0303,1.051,1125671.0],["1989-03-17",1.0179,1.0386,1.0138,1.0386,1155336.0],["1989-03-20",1.0303,1.0345,1.0055,1.0055,363197.0],["1989-03-21",1.0096,1.0179,1.0096,1.0179,331127.0],["1989-03-22",1.0179,1.0179,1.0014,1.0055,852271.0],["1989-03-23",1.0138,1.0138,0.9931,0.9931,757663.0],["1989-03-27",0.9972,1.0014,0.9889,1.0014,1737414.0],["1989-03-28",1.0014,1.022,1.0014,1.022,1305265.0],["1989-03-29",1.0138,1.0262,1.0014,1.0014,588492.0],["1989-03-30",1.0014,1.0055,0.9848,0.9889,1187407.0],["1989-03-31",0.9889,1.0013,0.9848,0.9972,1787925.0],["1989-04-03",0.9931,1.0014,0.9889,1.0014,660650.0],["1989-04-04",0.9931,1.0014,0.9889,0.9931,5682073.0],["1989-04-05",1.0014,1.022,1.0014,1.0138,3099604.0],["1989-04-06",1.0055,1.0096,0.9972,1.0055,818597.0],["1989-04-07",1.0014,1.0138,1.0014,1.0055,1076764.0],["1989-04-10",1.0138,1.0345,1.0055,1.0262,1031865.0],["1989-04-11",1.0262,1.0262,1.0179,1.022,335937.0],["1989-04-12",1.0138,1.022,1.0055,1.0138,1523344.0],["1989-04-13",1.0096,1.0138,1.0014,1.0055,319902.0],["1989-04-14",1.0138,1.022,1.0055,1.0179,635796.0],["1989-04-17",1.022,1.022,1.0055,1.0096,2144708.0],["1989-04-18",1.0138,1.0179,0.9972,1.0014,2862283.0],["1989-04-19",1.0014,1.0427,0.9972,1.0386,2932036.0],["1989-04-20",1.0469,1.0469,1.0179,1.0303,1647617.0],["1989-04-21",1.0345,1.051,1.0303,1.051,1761467.0],["1989-04-24",1.051,1.0676,1.0427,1.0469,2427729.0],["1989-04-25",1.0469,1.0469,1.0262,1.0386,1628375.0],["1989-04-26",1.0386,1.0386,1.0303,1.0386,913205.0],["1989-04-27",1.0303,1.0469,1.0303,1.0469,1336534.0],["1989-04-28",1.0427,1.051,1.0386,1.0386,946077.0],["1989-05-01",1.0427,1.0427,1.0179,1.0386,1383036.0],["1989-05-02",1.0386,1.0469,1.0303,1.0386,631787.0],["1989-05-03",1.0345,1.0469,1.0303,1.0469,954896.0],["1989-05-04",1.0469,1.0758,1.0345,1.0717,2749235.0],["1989-05-05",1.0758,1.0882,1.0717,1.0758,3227886.0],["1989-05-08",1.0758,1.0965,1.0758,1.0924,2479844.0],["1989-05-09",1.1007,1.1048,1.08,1.0882,1472833.0],["1989-05-10",1.0882,1.1172,1.0841,1.1007,5501677.0],["1989-05-11",1.1089,1.1586,1.1089,1.1379,7337708.0],["1989-05-12",1.142,1.1586,1.1338,1.1462,4827397.0],["1989-05-15",1.142,1.1544,1.1379,1.1462,1583476.0],["1989-05-16",1.142,1.1793,1.142,1.171,2733200.0],["1989-05-17",1.171,1.1958,1.1627,1.1751,4691900.0],["1989-05-18",1.1834,1.1834,1.171,1.1793,837839.0],["1989-05-19",1.1793,1.1793,1.1627,1.1669,2080567.0],["1989-05-22",1.1669,1.171,1.1462,1.1586,1034270.0],["1989-05-23",1.1544,1.1669,1.1503,1.1627,711161.0],["1989-05-24",1.1586,1.1669,1.1544,1.1586,1979545.0],["1989-05-25",1.1544,1.1669,1.1544,1.1544,1625168.0],["1989-05-26",1.1578,1.1745,1.1578,1.1662,1044693.0],["1989-05-30",1.1703,1.1871,1.1703,1.1787,1077565.0],["1989-05-31",1.1787,1.2038,1.1745,1.2038,1572251.0],["1989-06-01",1.2038,1.2706,1.2038,1.2665,4217258.0],["1989-06-02",1.2706,1.2706,1.2288,1.2288,7258333.0],["1989-06-05",1.2288,1.2288,1.1745,1.1829,1854471.0],["1989-06-06",1.2038,1.2121,1.1787,1.1954,2267377.0],["1989-06-07",1.2038,1.2163,1.1996,1.2038,1646815.0],["1989-06-08",1.208,1.2539,1.208,1.2539,3405075.0],["1989-06-09",1.279,1.3333,1.279,1.2999,6843022.0],["1989-06-12",1.2999,1.3041,1.2748,1.2874,3450775.0],["1989-06-13",1.2748,1.279,1.2623,1.2706,2260162.0],["1989-06-14",1.2706,1.2748,1.2414,1.2497,1642806.0],["1989-06-15",1.2581,1.2581,1.233,1.2414,2012418.0],["1989-06-16",1.2414,1.2539,1.233,1.2539,1645212.0],["1989-06-19",1.2581,1.2999,1.2539,1.279,918817.0],["1989-06-20",1.2832,1.325,1.2832,1.3124,4497072.0],["1989-06-21",1.3124,1.3292,1.3083,1.3166,1703740.0],["1989-06-22",1.3166,1.3166,1.3041,1.3124,691919.0],["1989-06-23",1.3124,1.3124,1.2999,1.3083,851469.0],["1989-06-26",1.3124,1.3166,1.3083,1.3166,1607529.0],["1989-06-27",1.3166,1.3542,1.3124,1.3333,3279198.0],["1989-06-28",1.3292,1.3333,1.3208,1.3333,715972.0],["1989-06-29",1.325,1.325,1.2706,1.2706,779311.0],["1989-06-30",1.2706,1.2748,1.233,1.2497,2039678.0],["1989-07-03",1.2456,1.2456,1.2372,1.2414,566844.0],["1989-07-05",1.2497,1.2623,1.233,1.2581,630985.0],["1989-07-06",1.2706,1.279,1.2581,1.2748,1170570.0],["1989-07-07",1.2748,1.2957,1.2706,1.2957,1034270.0],["1989-07-10",1.2999,1.3166,1.2957,1.3083,966923.0],["1989-07-11",1.3333,1.3375,1.3166,1.3166,1782313.0],["1989-07-12",1.3208,1.3292,1.3166,1.3292,1191415.0],["1989-07-13",1.3292,1.3292,1.3041,1.3041,1005407.0],["1989-07-14",1.3083,1.3124,1.2874,1.3124,1757458.0],["1989-07-17",1.3041,1.3292,1.3041,1.325,616553.0],["1989-07-18",1.325,1.325,1.3124,1.3208,1416710.0],["1989-07-19",1.3292,1.3417,1.3292,1.3375,4297434.0],["1989-07-20",1.3333,1.3333,1.3041,1.3083,1358983.0],["1989-07-21",1.3083,1.3124,1.2957,1.2999,1223486.0],["1989-07-24",1.3041,1.3124,1.2748,1.2748,1132085.0],["1989-07-25",1.2915,1.3041,1.2832,1.2874,1209856.0],["1989-07-26",1.2915,1.3166,1.2832,1.3166,730403.0],["1989-07-27",1.3166,1.3166,1.3041,1.3124,1698929.0],["1989-07-28",1.3083,1.3292,1.3083,1.3292,1269186.0],["1989-07-31",1.3333,1.3375,1.3208,1.3333,774500.0],["1989-08-01",1.3333,1.3459,1.3041,1.3124,2762063.0],["1989-08-02",1.3041,1.3041,1.2748,1.2957,828218.0],["1989-08-03",1.2999,1.3166,1.2957,1.3124,788932.0],["1989-08-04",1.3208,1.3208,1.2999,1.3124,640606.0],["1989-08-07",1.3208,1.3333,1.3124,1.3333,836236.0],["1989-08-08",1.3333,1.3584,1.325,1.3501,2879922.0],["1989-08-09",1.3501,1.3501,1.325,1.3292,1442366.0],["1989-08-10",1.3333,1.3333,1.3083,1.3124,926835.0],["1989-08-11",1.3208,1.3333,1.3083,1.3208,1472031.0],["1989-08-14",1.3166,1.3375,1.3166,1.3208,428140.0],["1989-08-15",1.3208,1.3292,1.3124,1.3208,822606.0],["1989-08-16",1.3208,1.3333,1.3166,1.3208,1970726.0],["1989-08-17",1.3208,1.3208,1.2832,1.2874,793742.0],["1989-08-18",1.2957,1.2999,1.2874,1.2957,673478.0],["1989-08-21",1.2864,1.3075,1.2864,1.2949,483461.0],["1989-08-22",1.2991,1.3033,1.2907,1.2949,467426.0],["1989-08-23",1.3033,1.3118,1.2949,1.3075,455400.0],["1989-08-24",1.3118,1.3328,1.3033,1.3328,578871.0],["1989-08-25",1.3328,1.3624,1.3244,1.3455,2444566.0],["1989-08-28",1.3371,1.3624,1.3328,1.3624,2406082.0],["1989-08-29",1.3877,1.4172,1.3792,1.4088,3021032.0],["1989-08-30",1.4088,1.4341,1.3961,1.4256,1879325.0],["1989-08-31",1.4172,1.4425,1.3961,1.4425,1004605.0],["1989-09-01",1.4467,1.472,1.4425,1.4594,1646013.0],["1989-09-05",1.4678,1.4678,1.4299,1.4383,2394857.0],["1989-09-06",1.4256,1.4256,1.4045,1.4172,1267583.0],["1989-09-07",1.4214,1.4341,1.4045,1.4088,2114241.0],["1989-09-08",1.4172,1.4172,1.3792,1.4088,1859281.0],["1989-09-11",1.4003,1.4088,1.3877,1.4045,564439.0],["1989-09-12",1.4045,1.4299,1.4045,1.4172,2264170.0],["1989-09-13",1.4214,1.4341,1.4088,1.4172,732007.0],["1989-09-14",1.413,1.4172,1.4045,1.4045,752051.0],["1989-09-15",1.4088,1.413,1.3792,1.3877,1318895.0],["1989-09-18",1.3961,1.4045,1.3792,1.3961,653434.0],["1989-09-19",1.3961,1.4088,1.3919,1.4045,1236314.0],["1989-09-20",1.4088,1.413,1.4045,1.4088,412906.0],["1989-09-21",1.4088,1.4299,1.4088,1.4256,1949079.0],["1989-09-22",1.4256,1.4256,1.413,1.4214,671875.0],["1989-09-25",1.4214,1.4214,1.3919,1.3961,399276.0],["1989-09-26",1.3835,1.3877,1.3708,1.3708,1273195.0],["1989-09-27",1.3792,1.3877,1.3581,1.3835,1502498.0],["1989-09-28",1.3835,1.3961,1.375,1.3919,1245133.0],["1989-09-29",1.3961,1.4088,1.3835,1.4088,280616.0],["1989-10-02",1.4088,1.4088,1.3961,1.4045,1324508.0],["1989-10-03",1.4003,1.4045,1.4003,1.4045,311885.0],["1989-10-04",1.413,1.4509,1.413,1.4509,4612525.0],["1989-10-05",1.4467,1.4467,1.4341,1.4383,1239521.0],["1989-10-06",1.4383,1.51,1.4341,1.4805,4517918.0],["1989-10-09",1.4805,1.5016,1.4805,1.5016,1534569.0],["1989-10-10",1.4973,1.4973,1.4552,1.4636,1933845.0],["1989-10-11",1.4636,1.4636,1.413,1.4214,1381433.0],["1989-10-12",1.4299,1.4425,1.4214,1.4341,1077565.0],["1989-10-13",1.4299,1.4341,1.2949,1.2991,1621961.0],["1989-10-16",1.24,1.3371,1.24,1.3244,3603911.0],["1989-10-17",1.316,1.3497,1.3075,1.3371,2034867.0],["1989-10-18",1.3371,1.375,1.3371,1.3708,1128878.0],["1989-10-19",1.375,1.3835,1.3708,1.3792,1552207.0],["1989-10-20",1.3877,1.3919,1.375,1.3835,1535370.0],["1989-10-23",1.3792,1.3835,1.3624,1.3624,753654.0],["1989-10-24",1.3666,1.3666,1.316,1.3539,1238719.0],["1989-10-25",1.3455,1.3581,1.3455,1.3497,775302.0],["1989-10-26",1.3497,1.3497,1.3328,1.3413,1126473.0],["1989-10-27",1.3455,1.3497,1.3371,1.3413,818597.0],["1989-10-30",1.3328,1.3497,1.3286,1.3328,1407089.0],["1989-10-31",1.3371,1.3624,1.3328,1.3581,1091997.0],["1989-11-01",1.3581,1.3624,1.3497,1.3497,202845.0],["1989-11-02",1.3497,1.3539,1.3455,1.3539,279012.0],["1989-11-03",1.3455,1.3455,1.2907,1.316,4872296.0],["1989-11-06",1.316,1.3202,1.3033,1.3075,1285221.0],["1989-11-07",1.3033,1.3075,1.2822,1.3033,1399873.0],["1989-11-08",1.3075,1.3075,1.3033,1.3033,448986.0],["1989-11-09",1.3033,1.3033,1.2864,1.2907,280616.0],["1989-11-10",1.2864,1.2907,1.2611,1.2611,1209054.0],["1989-11-13",1.2611,1.2611,1.2274,1.2527,3358573.0],["1989-11-14",1.2527,1.2569,1.2485,1.2527,736817.0],["1989-11-15",1.2611,1.2611,1.2443,1.2611,836236.0],["1989-11-16",1.2611,1.2611,1.2485,1.2611,193224.0],["1989-11-17",1.2569,1.2611,1.2485,1.2611,514730.0],["1989-11-20",1.2611,1.2611,1.2443,1.2485,1135292.0],["1989-11-21",1.24,1.2443,1.2232,1.2232,2042885.0],["1989-11-22",1.2232,1.2274,1.2105,1.2232,556421.0],["1989-11-24",1.2274,1.2485,1.2274,1.2485,245339.0],["1989-11-27",1.2519,1.2689,1.2519,1.2689,1830418.0],["1989-11-28",1.2774,1.2774,1.2391,1.2561,1810374.0],["1989-11-29",1.2519,1.2774,1.2476,1.2774,1242728.0],["1989-11-30",1.2817,1.3158,1.2732,1.3158,1725388.0],["1989-12-01",1.3158,1.3413,1.3158,1.3243,1855273.0],["1989-12-04",1.3285,1.3498,1.3285,1.3371,1379829.0],["1989-12-05",1.32,1.3243,1.3115,1.3158,792941.0],["1989-12-06",1.32,1.3413,1.3115,1.3328,766483.0],["1989-12-07",1.3413,1.3583,1.3328,1.3328,410501.0],["1989-12-08",1.3371,1.3583,1.3371,1.3583,423329.0],["1989-12-11",1.3626,1.3882,1.3371,1.3456,772897.0],["1989-12-12",1.3413,1.3754,1.3413,1.3583,439364.0],["1989-12-13",1.3583,1.3669,1.3285,1.3285,2060523.0],["1989-12-14",1.3115,1.3243,1.3115,1.3158,9954652.0],["1989-12-15",1.3243,1.3243,1.286,1.303,2074153.0],["1989-12-18",1.3115,1.32,1.2945,1.2987,3511709.0],["1989-12-19",1.303,1.3115,1.2902,1.2945,3098802.0],["1989-12-20",1.303,1.303,1.286,1.2945,1986761.0],["1989-12-21",1.2902,1.32,1.2902,1.3158,1203442.0],["1989-12-22",1.3243,1.3243,1.3115,1.32,1092799.0],["1989-12-26",1.3243,1.3243,1.3158,1.32,354378.0],["1989-12-27",1.32,1.3243,1.3115,1.32,208458.0],["1989-12-28",1.32,1.32,1.2902,1.3072,612545.0],["1989-12-29",1.3115,1.3158,1.303,1.3158,961310.0],["1990-01-02",1.3158,1.3541,1.3115,1.3541,1301257.0],["1990-01-03",1.3541,1.3839,1.3541,1.3839,833830.0],["1990-01-04",1.3839,1.3839,1.3413,1.3413,874720.0],["1990-01-05",1.3328,1.3498,1.3328,1.3456,539584.0],["1990-01-08",1.3371,1.3669,1.3371,1.3626,419320.0],["1990-01-09",1.3669,1.3754,1.3371,1.3371,958103.0],["1990-01-10",1.3328,1.3328,1.2647,1.286,1435952.0],["1990-01-11",1.2945,1.2987,1.2902,1.2945,779311.0],["1990-01-12",1.2647,1.2689,1.2434,1.2519,1210658.0],["1990-01-15",1.2476,1.2476,1.1923,1.1965,1925026.0],["1990-01-16",1.1838,1.2051,1.1752,1.2051,3049895.0],["1990-01-17",1.2136,1.2136,1.1752,1.1752,1313283.0],["1990-01-18",1.1667,1.1667,1.1454,1.1667,2025246.0],["1990-01-19",1.1625,1.188,1.1582,1.1752,768086.0],["1990-01-22",1.1667,1.171,1.1241,1.1241,944473.0],["1990-01-23",1.1156,1.1199,1.0645,1.0943,1896162.0],["1990-01-24",1.0475,1.1071,1.022,1.0901,4520323.0],["1990-01-25",1.0986,1.1241,1.0901,1.1029,1125671.0],["1990-01-26",1.1029,1.1284,1.0816,1.1071,2147915.0],["1990-01-29",1.1071,1.1369,1.1071,1.1284,565241.0],["1990-01-30",1.1241,1.1327,1.1156,1.1284,970130.0],["1990-01-31",1.1327,1.1497,1.1156,1.1412,1838436.0],["1990-02-01",1.1369,1.1369,1.1114,1.1327,632589.0],["1990-02-02",1.1284,1.1582,1.1284,1.154,978949.0],["1990-02-05",1.1625,1.1752,1.1582,1.1667,456201.0],["1990-02-06",1.171,1.2136,1.1667,1.2136,1068746.0],["1990-02-07",1.2051,1.2093,1.1923,1.2093,1428736.0],["1990-02-08",1.2008,1.2008,1.1838,1.1965,725593.0],["1990-02-09",1.1965,1.1965,1.1752,1.188,1273195.0],["1990-02-12",1.1795,1.1838,1.154,1.154,340748.0],["1990-02-13",1.154,1.1667,1.1412,1.1412,745637.0],["1990-02-14",1.1412,1.154,1.1412,1.1497,894764.0],["1990-02-15",1.1497,1.1497,1.1241,1.1284,1237116.0],["1990-02-16",1.1369,1.1369,1.1156,1.1156,1427133.0],["1990-02-20",1.1156,1.1199,1.0986,1.0986,974138.0],["1990-02-21",1.0901,1.0986,1.0603,1.0858,1527353.0],["1990-02-22",1.0943,1.0943,1.056,1.056,833830.0],["1990-02-23",1.0432,1.056,1.0305,1.039,1686101.0],["1990-02-26",1.0467,1.0467,1.0252,1.0424,1353371.0],["1990-02-27",1.0381,1.064,1.0381,1.051,1714965.0],["1990-02-28",1.0597,1.0726,1.0554,1.0683,776905.0],["1990-03-01",1.0726,1.1157,1.0683,1.1027,1532163.0],["1990-03-02",1.1286,1.1286,1.1157,1.1243,1805564.0],["1990-03-05",1.1243,1.1544,1.12,1.1415,1706947.0],["1990-03-06",1.1501,1.1544,1.1372,1.1544,943672.0],["1990-03-07",1.1544,1.1544,1.1243,1.1243,596509.0],["1990-03-08",1.1286,1.1544,1.1286,1.1458,485065.0],["1990-03-09",1.1544,1.163,1.12,1.12,276607.0],["1990-03-12",1.12,1.1372,1.12,1.1286,225295.0],["1990-03-13",1.1243,1.1329,1.0855,1.0984,315893.0],["1990-03-14",1.0941,1.0941,1.064,1.0726,472237.0],["1990-03-15",1.0812,1.107,1.0769,1.1027,1417512.0],["1990-03-16",1.1544,1.1544,1.12,1.1329,1054314.0],["1990-03-19",1.1372,1.1372,1.1286,1.1329,622968.0],["1990-03-20",1.1372,1.1415,1.1286,1.1329,448184.0],["1990-03-21",1.1329,1.1372,1.1286,1.1286,153136.0],["1990-03-22",1.1027,1.12,1.0812,1.0898,3722572.0],["1990-03-23",1.0855,1.0898,1.0597,1.0683,4553997.0],["1990-03-26",1.0769,1.0812,1.0683,1.0683,1492877.0],["1990-03-27",1.0726,1.0941,1.064,1.0941,441770.0],["1990-03-28",1.0984,1.107,1.0941,1.0984,1054314.0],["1990-03-29",1.0941,1.1114,1.0898,1.107,849866.0],["1990-03-30",1.1027,1.1114,1.0855,1.1114,1016632.0],["1990-04-02",1.1027,1.1027,1.0855,1.0898,830623.0],["1990-04-03",1.0984,1.1329,1.0941,1.1329,684703.0],["1990-04-04",1.1286,1.1372,1.12,1.1329,837839.0],["1990-04-05",1.1372,1.1372,1.1114,1.1114,2030056.0],["1990-04-06",1.1114,1.1157,1.0941,1.1027,307876.0],["1990-04-09",1.12,1.1415,1.1027,1.1027,3825197.0],["1990-04-10",1.0941,1.107,1.0855,1.1027,1632383.0],["1990-04-11",1.0941,1.0984,1.0812,1.0855,1438357.0],["1990-04-12",1.0898,1.0941,1.0855,1.0898,1066341.0],["1990-04-16",1.0898,1.0984,1.0855,1.0855,1476040.0],["1990-04-17",1.0769,1.0855,1.064,1.0855,2573650.0],["1990-04-18",1.0941,1.1027,1.0769,1.0855,2489465.0],["1990-04-19",1.0769,1.0898,1.0683,1.0726,1655634.0],["1990-04-20",1.0683,1.0855,1.0683,1.0855,825813.0],["1990-04-23",1.0769,1.0769,1.064,1.064,848262.0],["1990-04-24",1.0683,1.0683,1.0467,1.051,2687500.0],["1990-04-25",1.0467,1.0597,1.0424,1.0424,982958.0],["1990-04-26",1.0424,1.0424,1.0123,1.0166,2559218.0],["1990-04-27",1.0166,1.0683,1.0037,1.0381,2823799.0],["1990-04-30",1.0338,1.0338,1.0252,1.0338,1478445.0],["1990-05-01",1.0338,1.0338,1.0252,1.0252,1247539.0],["1990-05-02",1.0209,1.0209,0.9994,0.9994,2483051.0],["1990-05-03",0.9994,0.9994,0.995,0.9994,3450775.0],["1990-05-04",1.008,1.0381,1.008,1.0338,3097199.0],["1990-05-07",1.0424,1.0726,1.0338,1.0726,2001193.0],["1990-05-08",1.0941,1.1458,1.0941,1.1458,4192403.0],["1990-05-09",1.1458,1.1458,1.1027,1.1157,2052506.0],["1990-05-10",1.12,1.12,1.0898,1.0984,1028658.0],["1990-05-11",1.1027,1.12,1.0941,1.12,2966512.0],["1990-05-14",1.1286,1.1501,1.1243,1.1415,1750242.0],["1990-05-15",1.1329,1.1372,1.1286,1.1329,461012.0],["1990-05-16",1.1329,1.1501,1.1243,1.1286,871513.0],["1990-05-17",1.1329,1.1501,1.1329,1.1458,384043.0],["1990-05-18",1.1544,1.1674,1.1415,1.1674,702342.0],["1990-05-21",1.1674,1.1932,1.163,1.1803,1012623.0],["1990-05-22",1.1846,1.1889,1.1674,1.1717,850667.0],["1990-05-23",1.1803,1.1803,1.1674,1.176,582078.0],["1990-05-24",1.1803,1.1803,1.1587,1.163,1083980.0],["1990-05-25",1.1491,1.1535,1.1404,1.1448,584483.0],["1990-05-29",1.1448,1.1578,1.1448,1.1535,287832.0],["1990-05-30",1.1622,1.1622,1.1274,1.1361,1799149.0],["1990-05-31",1.123,1.1274,1.1056,1.1143,1503300.0],["1990-06-01",1.1143,1.123,1.1056,1.1099,1487265.0],["1990-06-04",1.1012,1.1143,1.1012,1.1099,1818392.0],["1990-06-05",1.1143,1.1186,1.1056,1.1186,3060318.0],["1990-06-06",1.1143,1.1143,1.1056,1.1099,578069.0],["1990-06-07",1.1099,1.1143,1.0795,1.0925,1225089.0],["1990-06-08",1.0969,1.1012,1.0708,1.0708,882738.0],["1990-06-11",1.0621,1.0882,1.0621,1.0882,445779.0],["1990-06-12",1.0969,1.1143,1.0882,1.1143,1194622.0],["1990-06-13",1.1056,1.1099,1.1056,1.1056,682298.0],["1990-06-14",1.1056,1.1143,1.1056,1.1056,489875.0],["1990-06-15",1.1056,1.123,1.1056,1.123,1937052.0],["1990-06-18",1.1186,1.123,1.1143,1.1143,277409.0],["1990-06-19",1.1143,1.123,1.1012,1.1056,2890345.0],["1990-06-20",1.1056,1.123,1.1056,1.1099,773698.0],["1990-06-21",1.1143,1.1317,1.1099,1.1143,1048702.0],["1990-06-22",1.1143,1.1186,1.0882,1.0925,1807167.0],["1990-06-25",1.1012,1.1012,1.0708,1.0708,512325.0],["1990-06-26",1.0751,1.0795,1.0708,1.0751,1636392.0],["1990-06-27",1.0795,1.0795,1.0664,1.0708,942068.0],["1990-06-28",1.0621,1.0664,1.0577,1.0577,514730.0],["1990-06-29",1.0577,1.0577,1.0446,1.0446,926033.0],["1990-07-02",1.049,1.049,1.0359,1.0403,1391054.0],["1990-07-03",1.0403,1.0403,1.0185,1.0229,1042288.0],["1990-07-05",1.0185,1.0185,1.0011,1.0011,2044488.0],["1990-07-06",1.0055,1.0055,0.9881,0.9924,687108.0],["1990-07-09",0.9881,1.0185,0.9881,1.0142,638201.0],["1990-07-10",1.0229,1.0229,1.0098,1.0098,2000391.0],["1990-07-11",1.0098,1.0098,0.975,0.9794,1777502.0],["1990-07-12",0.9794,0.9837,0.9663,0.9794,1374217.0],["1990-07-13",0.9794,0.9881,0.9663,0.9707,1679687.0],["1990-07-16",0.9663,0.9881,0.9663,0.9881,1470428.0],["1990-07-17",0.9881,0.9924,0.975,0.9794,922024.0],["1990-07-18",0.975,0.975,0.9228,0.9228,1382234.0],["1990-07-19",0.9097,0.9358,0.9097,0.9358,1346155.0],["1990-07-20",0.9445,0.9924,0.9402,0.9794,948482.0],["1990-07-23",0.9794,0.9794,0.9532,0.9663,630985.0],["1990-07-24",0.9619,0.9663,0.9532,0.9532,543593.0],["1990-07-25",0.9445,0.9445,0.9315,0.9445,1767881.0],["1990-07-26",0.9402,0.9881,0.9358,0.9794,2632980.0],["1990-07-27",0.975,0.9968,0.975,0.9881,2139898.0],["1990-07-30",1.0011,1.0185,0.9881,1.0185,1342146.0],["1990-07-31",1.0098,1.0229,0.9837,1.0011,715170.0],["1990-08-01",1.0098,1.0142,0.9968,1.0011,1420719.0],["1990-08-02",1.0534,1.0621,1.0185,1.0316,2582469.0],["1990-08-03",1.0403,1.0403,0.9663,0.9794,1592295.0],["1990-08-06",0.9489,0.9532,0.9315,0.9402,1320499.0],["1990-08-07",0.9402,0.9576,0.9228,0.9358,568448.0],["1990-08-08",0.9402,0.9489,0.9358,0.9445,711963.0],["1990-08-09",0.9445,0.9445,0.9358,0.9402,562836.0],["1990-08-10",0.9315,0.9402,0.9315,0.9315,388052.0],["1990-08-13",0.9402,0.9402,0.9315,0.9358,327920.0],["1990-08-14",0.9445,0.9489,0.9315,0.9402,445779.0],["1990-08-15",0.9358,0.9532,0.9358,0.9402,2248135.0],["1990-08-16",0.9358,0.9402,0.9228,0.9228,832227.0],["1990-08-17",0.9097,0.9141,0.8618,0.8662,1580269.0],["1990-08-20",0.8565,0.8741,0.8565,0.8653,1460807.0],["1990-08-21",0.8521,0.8565,0.83,0.8476,1972330.0],["1990-08-22",0.8609,0.8874,0.8388,0.8565,4234095.0],["1990-08-23",0.8432,0.8432,0.8167,0.8167,2179184.0],["1990-08-24",0.83,0.8476,0.8212,0.8476,1640401.0],["1990-08-27",0.883,0.8962,0.8786,0.8918,2038876.0],["1990-08-28",0.883,0.9183,0.8785,0.9006,1132085.0],["1990-08-29",0.9006,0.9139,0.9006,0.9095,723188.0],["1990-08-30",0.9095,0.9139,0.8962,0.8962,578871.0],["1990-08-31",0.8962,0.9006,0.8874,0.9006,508316.0],["1990-09-04",0.9095,0.9095,0.8918,0.9006,307876.0],["1990-09-05",0.9095,0.9227,0.9006,0.9183,1062332.0],["1990-09-06",0.9183,0.9271,0.9095,0.9227,1143310.0],["1990-09-07",0.9227,0.9271,0.9139,0.9227,572457.0],["1990-09-10",0.9227,0.9271,0.9095,0.9095,566043.0],["1990-09-11",0.9095,0.9183,0.9095,0.9139,351973.0],["1990-09-12",0.9183,0.9227,0.9183,0.9227,709558.0],["1990-09-13",0.9227,0.9227,0.9095,0.9139,244537.0],["1990-09-14",0.9139,0.9183,0.905,0.9183,891557.0],["1990-09-17",0.9095,0.9227,0.9095,0.9227,1148120.0],["1990-09-18",0.9227,0.9227,0.9095,0.9227,1036676.0],["1990-09-19",0.9227,0.9227,0.905,0.9139,521946.0],["1990-09-20",0.9139,0.9183,0.9006,0.905,721584.0],["1990-09-21",0.905,0.905,0.8918,0.8962,1100015.0],["1990-09-24",0.8962,0.9095,0.8918,0.9006,1677282.0],["1990-09-25",0.9006,0.9095,0.8962,0.905,1135292.0],["1990-09-26",0.905,0.9227,0.905,0.9139,942068.0],["1990-09-27",0.9183,0.9227,0.905,0.9139,943672.0],["1990-09-28",0.905,0.9183,0.8874,0.9183,517135.0],["1990-10-01",0.9095,0.9315,0.9095,0.9271,1285221.0],["1990-10-02",0.9271,0.9668,0.9271,0.958,1128878.0],["1990-10-03",0.958,1.0066,0.958,0.9933,824209.0],["1990-10-04",0.9889,1.0419,0.9845,1.0331,1547397.0],["1990-10-05",1.0331,1.0375,1.0154,1.0287,577267.0],["1990-10-08",1.0242,1.0375,1.0066,1.0154,492281.0],["1990-10-09",1.0066,1.0154,0.9448,0.9536,1763070.0],["1990-10-10",0.9492,0.9536,0.9359,0.9448,707954.0],["1990-10-11",0.9492,0.9492,0.9183,0.9183,772897.0],["1990-10-12",0.9271,0.9448,0.9183,0.9448,903584.0],["1990-10-15",0.9492,0.9668,0.9492,0.9668,771293.0],["1990-10-16",0.9757,0.9845,0.9757,0.9801,344757.0],["1990-10-17",0.9801,0.9845,0.9448,0.9492,1478445.0],["1990-10-18",0.9536,0.958,0.9359,0.958,705549.0],["1990-10-19",0.9801,1.0022,0.9757,1.0022,1314886.0],["1990-10-22",1.0022,1.0066,0.9933,1.0066,222088.0],["1990-10-23",1.0022,1.0022,0.9845,0.9845,262176.0],["1990-10-24",0.9845,0.9845,0.9713,0.9757,156343.0],["1990-10-25",0.9668,0.9801,0.9668,0.9713,270995.0],["1990-10-26",0.9713,0.9845,0.9668,0.9801,287832.0],["1990-10-29",0.9757,0.9845,0.9757,0.9801,232510.0],["1990-10-30",0.9889,0.9933,0.9757,0.9889,588492.0],["1990-10-31",0.9889,1.0022,0.9889,0.9933,343955.0],["1990-11-01",0.9933,1.0242,0.9933,1.0066,1358983.0],["1990-11-02",1.0066,1.0198,1.0066,1.0154,1043892.0],["1990-11-05",1.0066,1.0816,1.0066,1.0728,1551406.0],["1990-11-06",1.0684,1.0684,1.0463,1.0463,632589.0],["1990-11-07",1.0419,1.0463,1.0154,1.0154,302264.0],["1990-11-08",1.0198,1.0198,1.0066,1.0154,434554.0],["1990-11-09",1.0154,1.0242,1.011,1.0242,652633.0],["1990-11-12",1.0287,1.0331,1.0198,1.0198,420122.0],["1990-11-13",1.011,1.0154,0.9978,1.0066,380034.0],["1990-11-14",1.0154,1.0198,1.0066,1.0066,421726.0],["1990-11-15",1.0066,1.0198,1.0022,1.0066,715972.0],["1990-11-16",1.011,1.0198,0.9757,0.9977,2204038.0],["1990-11-19",1.0066,1.0331,1.0066,1.0331,428140.0],["1990-11-20",1.0419,1.0463,0.9977,0.9977,529162.0],["1990-11-21",1.0066,1.011,0.9978,1.011,562034.0],["1990-11-23",1.0022,1.011,0.9933,1.0022,1885740.0],["1990-11-26",1.0013,1.0013,0.9879,1.0013,697531.0],["1990-11-27",1.0013,1.0013,0.9879,0.9968,663857.0],["1990-11-28",0.9968,1.0013,0.9745,0.9745,312686.0],["1990-11-29",0.9745,0.9834,0.9521,0.97,237321.0],["1990-11-30",0.9655,1.0013,0.9566,0.9923,468228.0],["1990-12-03",0.9968,1.0013,0.9476,0.9566,563637.0],["1990-12-04",0.9476,0.961,0.9387,0.961,592501.0],["1990-12-05",0.9521,0.97,0.9476,0.9655,588492.0],["1990-12-06",0.9745,0.9745,0.9208,0.9253,1464014.0],["1990-12-07",0.9253,0.9298,0.9253,0.9253,1031063.0],["1990-12-10",0.9253,0.9298,0.9163,0.9253,772095.0],["1990-12-11",0.9208,0.9476,0.9208,0.9298,363197.0],["1990-12-12",0.9298,0.9745,0.9298,0.9745,804967.0],["1990-12-13",0.9745,0.9879,0.97,0.9834,355180.0],["1990-12-14",0.9745,0.9834,0.961,0.9834,309479.0],["1990-12-17",0.9745,0.9789,0.9655,0.97,279814.0],["1990-12-18",0.97,0.9745,0.961,0.9745,483461.0],["1990-12-19",0.97,0.9745,0.9387,0.9432,395268.0],["1990-12-20",0.9342,0.9387,0.9253,0.9298,756861.0],["1990-12-21",0.9432,0.9476,0.9298,0.9387,1242728.0],["1990-12-24",0.9342,0.9342,0.9253,0.9253,283823.0],["1990-12-26",0.9253,0.9432,0.9253,0.9432,776905.0],["1990-12-27",0.9342,0.9387,0.9253,0.9253,756060.0],["1990-12-28",0.9298,0.9342,0.9208,0.9298,963716.0],["1990-12-31",0.9253,0.9298,0.9208,0.9253,984561.0],["1991-01-02",0.9208,0.9342,0.9208,0.9342,526756.0],["1991-01-03",0.9298,0.9476,0.9253,0.9476,1160949.0],["1991-01-04",0.9476,0.9521,0.9253,0.9432,725593.0],["1991-01-07",0.9387,0.9387,0.9163,0.9163,788130.0],["1991-01-08",0.9163,0.9253,0.9074,0.9253,957301.0],["1991-01-09",0.9298,0.9566,0.9163,0.9208,834632.0],["1991-01-10",0.9208,0.9387,0.9119,0.9342,523549.0],["1991-01-11",0.9342,0.9521,0.9342,0.9521,312686.0],["1991-01-14",0.9432,0.9432,0.9298,0.9387,331127.0],["1991-01-15",0.9432,0.9432,0.9298,0.9387,305471.0],["1991-01-16",0.9387,0.9387,0.9298,0.9298,357585.0],["1991-01-17",0.9387,0.961,0.9298,0.9476,620562.0],["1991-01-18",0.9298,1.0326,0.9298,1.0326,666263.0],["1991-01-21",1.0192,1.0236,0.9879,0.9968,279012.0],["1991-01-22",0.9968,0.9968,0.9745,0.9789,381638.0],["1991-01-23",0.97,0.9923,0.9476,0.9789,440968.0],["1991-01-24",0.9834,0.9879,0.9745,0.9834,374422.0],["1991-01-25",0.9745,0.9879,0.961,0.9655,321506.0],["1991-01-28",0.9745,0.9745,0.9387,0.9387,224493.0],["1991-01-29",0.9387,0.9566,0.9298,0.9566,786527.0],["1991-01-30",0.9521,0.9745,0.9208,0.9298,2069343.0],["1991-01-31",0.9298,0.9521,0.9208,0.9387,827416.0],["1991-02-01",0.9521,0.9521,0.9163,0.9253,493082.0],["1991-02-04",0.9298,0.9387,0.9208,0.9342,1342146.0],["1991-02-05",0.9342,0.9566,0.9342,0.9432,1008614.0],["1991-02-06",0.9342,0.9834,0.9342,0.9834,1781511.0],["1991-02-07",0.9834,1.0102,0.9745,0.9789,1306869.0],["1991-02-08",0.9789,1.0057,0.9745,1.0057,784923.0],["1991-02-11",1.0147,1.0996,1.0013,1.0728,5221061.0],["1991-02-12",1.0728,1.0862,1.0639,1.0639,2405280.0],["1991-02-13",1.0639,1.0996,1.0639,1.0907,1273997.0],["1991-02-14",1.0951,1.0951,1.0549,1.0639,1284420.0],["1991-02-15",1.0594,1.0728,1.0504,1.0549,1082376.0],["1991-02-19",1.0639,1.0817,1.0549,1.0817,970931.0],["1991-02-20",1.0773,1.0907,1.0728,1.0907,1305265.0],["1991-02-21",1.0817,1.1175,1.0817,1.1086,1027055.0],["1991-02-22",1.1086,1.1264,1.1086,1.1175,894764.0],["1991-02-25",1.1301,1.1301,1.0759,1.094,748042.0],["1991-02-26",1.0895,1.1301,1.0849,1.1301,908394.0],["1991-02-27",1.1256,1.1573,1.1211,1.1437,956500.0],["1991-02-28",1.1392,1.1392,1.1211,1.1256,649426.0],["1991-03-01",1.1301,1.1301,1.1166,1.1301,709558.0],["1991-03-04",1.1392,1.1482,1.1256,1.1256,1628375.0],["1991-03-05",1.1256,1.1528,1.1256,1.1437,1425529.0],["1991-03-06",1.1482,1.1799,1.1437,1.1482,1226693.0],["1991-03-07",1.1437,1.1482,1.1347,1.1347,980553.0],["1991-03-08",1.1437,1.1482,1.1392,1.1392,1291635.0],["1991-03-11",1.1392,1.1437,1.1301,1.1392,801760.0],["1991-03-12",1.1392,1.1392,1.1121,1.1166,915610.0],["1991-03-13",1.1121,1.1347,1.103,1.1347,785725.0],["1991-03-14",1.1347,1.1392,1.0985,1.0985,261374.0],["1991-03-15",1.0985,1.1166,1.0985,1.1121,784923.0],["1991-03-18",1.1166,1.1256,1.1075,1.1166,279814.0],["1991-03-19",1.1075,1.1256,1.0985,1.1121,537981.0],["1991-03-20",1.1211,1.1392,1.1121,1.1301,1004605.0],["1991-03-21",1.1256,1.1392,1.1166,1.1166,768888.0],["1991-03-22",1.1166,1.1301,1.1121,1.1121,584483.0],["1991-03-25",1.1121,1.1121,1.0985,1.1121,673478.0],["1991-03-26",1.1075,1.1256,1.103,1.1256,354378.0],["1991-03-27",1.1256,1.1528,1.1256,1.1482,1242728.0],["1991-03-28",1.1482,1.1528,1.1437,1.1482,458607.0],["1991-04-01",1.1437,1.1528,1.1437,1.1437,387250.0],["1991-04-02",1.1528,1.1618,1.1437,1.1618,735214.0],["1991-04-03",1.1573,1.1618,1.1437,1.1437,694324.0],["1991-04-04",1.1663,1.1799,1.1256,1.1256,1755854.0],["1991-04-05",1.1347,1.1573,1.1211,1.1256,822606.0],["1991-04-08",1.1301,1.1618,1.1301,1.1573,736016.0],["1991-04-09",1.1573,1.1618,1.1528,1.1573,686307.0],["1991-04-10",1.1618,1.1663,1.1528,1.1528,356783.0],["1991-04-11",1.1573,1.1618,1.1482,1.1528,612545.0],["1991-04-12",1.1573,1.1934,1.1573,1.1934,2158338.0],["1991-04-15",1.1934,1.1934,1.1754,1.1889,384845.0],["1991-04-16",1.1799,1.1889,1.1754,1.1889,1805564.0],["1991-04-17",1.1889,1.198,1.1844,1.1934,1721379.0],["1991-04-18",1.1844,1.2206,1.1844,1.2115,1570648.0],["1991-04-19",1.198,1.207,1.1934,1.198,1268384.0],["1991-04-22",1.1934,1.1934,1.1844,1.1844,538783.0],["1991-04-23",1.1934,1.1934,1.1844,1.1934,1290032.0],["1991-04-24",1.1934,1.1934,1.1889,1.1889,459408.0],["1991-04-25",1.1844,1.2206,1.1799,1.207,1993175.0],["1991-04-26",1.2025,1.2296,1.2025,1.2296,1244332.0],["1991-04-29",1.2296,1.2296,1.2115,1.2115,1241926.0],["1991-04-30",1.207,1.2341,1.207,1.2341,2091792.0],["1991-05-01",1.2296,1.2567,1.2296,1.2477,2232100.0],["1991-05-02",1.2612,1.2748,1.2567,1.2748,3509304.0],["1991-05-03",1.2748,1.2793,1.2703,1.2748,1785520.0],["1991-05-06",1.2658,1.2748,1.2612,1.2748,1626771.0],["1991-05-07",1.2838,1.2884,1.2477,1.2477,1892154.0],["1991-05-08",1.2432,1.2522,1.2386,1.2522,757663.0],["1991-05-09",1.2567,1.2793,1.2567,1.2793,1144112.0],["1991-05-10",1.2748,1.2748,1.2522,1.2567,513126.0],["1991-05-13",1.2567,1.2612,1.2522,1.2567,725593.0],["1991-05-14",1.2522,1.2567,1.2341,1.2432,729602.0],["1991-05-15",1.2386,1.2432,1.216,1.2206,910799.0],["1991-05-16",1.2206,1.2386,1.216,1.2386,935654.0],["1991-05-17",1.2386,1.2522,1.2296,1.2522,720782.0],["1991-05-20",1.2477,1.2522,1.2432,1.2432,216475.0],["1991-05-21",1.2432,1.2477,1.2386,1.2477,1400675.0],["1991-05-22",1.2477,1.2612,1.2296,1.2612,1011019.0],["1991-05-23",1.2612,1.2703,1.2477,1.2567,1104825.0],["1991-05-24",1.2604,1.2604,1.2421,1.2558,754456.0],["1991-05-28",1.2558,1.2558,1.2467,1.2558,643012.0],["1991-05-29",1.2467,1.2512,1.233,1.2512,1868903.0],["1991-05-30",1.2467,1.2786,1.2467,1.2786,1747035.0],["1991-05-31",1.2786,1.2786,1.2695,1.2786,942068.0],["1991-06-03",1.2741,1.2832,1.2604,1.2604,606932.0],["1991-06-04",1.2649,1.2649,1.2421,1.2558,264581.0],["1991-06-05",1.2558,1.2558,1.2238,1.2238,594104.0],["1991-06-06",1.233,1.2421,1.2284,1.2421,351973.0],["1991-06-07",1.233,1.2421,1.233,1.233,428942.0],["1991-06-10",1.2421,1.2512,1.2284,1.2284,505109.0],["1991-06-11",1.2284,1.2421,1.2284,1.2421,731205.0],["1991-06-12",1.2375,1.2421,1.2375,1.2421,537179.0],["1991-06-13",1.2421,1.2421,1.2101,1.2147,786527.0],["1991-06-14",1.2147,1.2147,1.1919,1.1919,1161750.0],["1991-06-17",1.1919,1.2193,1.1919,1.2101,466624.0],["1991-06-18",1.2147,1.2375,1.2056,1.2375,550007.0],["1991-06-19",1.2238,1.2284,1.1919,1.2101,2630575.0],["1991-06-20",1.1919,1.201,1.1553,1.169,1222684.0],["1991-06-21",1.1736,1.2056,1.1736,1.2056,990975.0],["1991-06-24",1.2147,1.2147,1.1919,1.201,264581.0],["1991-06-25",1.2147,1.2147,1.1919,1.1964,764879.0],["1991-06-26",1.1873,1.1919,1.1782,1.1919,285427.0],["1991-06-27",1.1919,1.1919,1.1873,1.1919,195629.0],["1991-06-28",1.1919,1.1919,1.1553,1.1599,585285.0],["1991-07-01",1.1599,1.169,1.1508,1.1645,769690.0],["1991-07-02",1.169,1.1964,1.1645,1.1964,990174.0],["1991-07-03",1.1964,1.2056,1.1873,1.2056,1423926.0],["1991-07-05",1.2056,1.2238,1.201,1.2238,313488.0],["1991-07-08",1.2193,1.2238,1.2147,1.2193,609338.0],["1991-07-09",1.2193,1.2193,1.201,1.2056,768888.0],["1991-07-10",1.2147,1.2147,1.1873,1.1873,816993.0],["1991-07-11",1.1919,1.2056,1.1919,1.1964,2408487.0],["1991-07-12",1.1964,1.1964,1.1919,1.1964,552413.0],["1991-07-15",1.1964,1.1964,1.1873,1.1919,1010218.0],["1991-07-16",1.1919,1.1964,1.1919,1.1964,716773.0],["1991-07-17",1.1919,1.1964,1.1827,1.1873,119462.0],["1991-07-18",1.1873,1.2056,1.1873,1.201,614950.0],["1991-07-19",1.2101,1.2101,1.1964,1.2056,618959.0],["1991-07-22",1.2056,1.2193,1.2056,1.2147,1395864.0],["1991-07-23",1.2193,1.2375,1.2193,1.2238,750447.0],["1991-07-24",1.2284,1.233,1.2238,1.233,1202640.0],["1991-07-25",1.233,1.2969,1.233,1.2923,3223877.0],["1991-07-26",1.2878,1.2878,1.2695,1.2695,1080773.0],["1991-07-29",1.2695,1.2741,1.2375,1.2375,2086180.0],["1991-07-30",1.2375,1.2375,1.2284,1.233,934050.0],["1991-07-31",1.233,1.233,1.2193,1.2193,513928.0],["1991-08-01",1.2193,1.2238,1.201,1.201,881936.0],["1991-08-02",1.2101,1.2101,1.1827,1.2056,715170.0],["1991-08-05",1.1964,1.2193,1.1964,1.2101,1016632.0],["1991-08-06",1.2147,1.2284,1.2147,1.2193,942870.0],["1991-08-07",1.2193,1.2238,1.2101,1.2147,1415106.0],["1991-08-08",1.2147,1.2238,1.2101,1.2238,1476842.0],["1991-08-09",1.2238,1.2421,1.2147,1.2238,765681.0],["1991-08-12",1.2147,1.2238,1.2101,1.2193,825011.0],["1991-08-13",1.2147,1.2375,1.2101,1.2284,1599511.0],["1991-08-14",1.2284,1.2467,1.2193,1.2375,1044693.0],["1991-08-15",1.2421,1.2421,1.233,1.2375,905187.0],["1991-08-16",1.2375,1.2604,1.2193,1.2284,699937.0],["1991-08-19",1.1813,1.2044,1.1675,1.1998,2154329.0],["1991-08-20",1.209,1.2229,1.1998,1.2136,1604322.0],["1991-08-21",1.2229,1.2459,1.2229,1.2459,623769.0],["1991-08-22",1.2644,1.2644,1.2552,1.2644,1462410.0],["1991-08-23",1.2598,1.2598,1.2367,1.2459,713566.0],["1991-08-26",1.2459,1.2644,1.2459,1.2506,1160949.0],["1991-08-27",1.2506,1.269,1.2506,1.2644,1480851.0],["1991-08-28",1.2598,1.2644,1.2459,1.2598,1273195.0],["1991-08-29",1.2506,1.2552,1.2459,1.2459,265383.0],["1991-08-30",1.2459,1.2506,1.2367,1.2413,275805.0],["1991-09-03",1.2506,1.2598,1.2321,1.2413,1224288.0],["1991-09-04",1.2506,1.2598,1.2413,1.2506,732007.0],["1991-09-05",1.2506,1.2598,1.2506,1.2598,994182.0],["1991-09-06",1.2598,1.2598,1.2413,1.2506,657443.0],["1991-09-09",1.2506,1.2598,1.2506,1.2552,518739.0],["1991-09-10",1.2552,1.2598,1.2506,1.2552,465021.0],["1991-09-11",1.2598,1.2598,1.2552,1.2598,207656.0],["1991-09-12",1.2552,1.2921,1.2552,1.2921,1740621.0],["1991-09-13",1.3059,1.3059,1.2875,1.2875,1031865.0],["1991-09-16",1.2875,1.3198,1.2829,1.3013,1067944.0],["1991-09-17",1.3059,1.3106,1.2967,1.3106,1250746.0],["1991-09-18",1.3198,1.3198,1.3059,1.3106,546800.0],["1991-09-19",1.3106,1.329,1.3106,1.3198,661452.0],["1991-09-20",1.329,1.3336,1.3059,1.3059,998191.0],["1991-09-23",1.3013,1.3198,1.2967,1.3013,809778.0],["1991-09-24",1.3013,1.3059,1.2829,1.2921,930843.0],["1991-09-25",1.2921,1.2921,1.2829,1.2921,414510.0],["1991-09-26",1.2921,1.2967,1.2829,1.2967,606131.0],["1991-09-27",1.2967,1.2967,1.2921,1.2967,353576.0],["1991-09-30",1.2921,1.3198,1.2829,1.3198,299858.0],["1991-10-01",1.3244,1.3336,1.3152,1.3198,1017433.0],["1991-10-02",1.3198,1.3198,1.3106,1.3106,508316.0],["1991-10-03",1.3106,1.3152,1.2921,1.2921,613346.0],["1991-10-04",1.2921,1.2967,1.2782,1.2782,153136.0],["1991-10-07",1.2782,1.2782,1.2367,1.2413,1150526.0],["1991-10-08",1.2413,1.2459,1.2413,1.2459,719179.0],["1991-10-09",1.2459,1.2459,1.209,1.2183,880333.0],["1991-10-10",1.209,1.2321,1.209,1.2321,766483.0],["1991-10-11",1.2367,1.2552,1.2367,1.2552,532369.0],["1991-10-14",1.2598,1.2644,1.2552,1.2598,290237.0],["1991-10-15",1.2552,1.2736,1.2552,1.269,533972.0],["1991-10-16",1.269,1.269,1.2552,1.2552,578871.0],["1991-10-17",1.2552,1.2552,1.2506,1.2552,384845.0],["1991-10-18",1.2552,1.2782,1.2506,1.2736,758465.0],["1991-10-21",1.269,1.2875,1.269,1.2829,676685.0],["1991-10-22",1.2829,1.2875,1.2782,1.2829,337541.0],["1991-10-23",1.2829,1.2829,1.2644,1.269,280616.0],["1991-10-24",1.2782,1.2782,1.2506,1.2552,336739.0],["1991-10-25",1.2552,1.269,1.2275,1.269,1505705.0],["1991-10-28",1.2736,1.2782,1.2644,1.269,946879.0],["1991-10-29",1.2782,1.3013,1.2736,1.2967,896368.0],["1991-10-30",1.3059,1.3567,1.3059,1.3382,1014226.0],["1991-10-31",1.329,1.3475,1.3152,1.3244,541990.0],["1991-11-01",1.3198,1.3429,1.3106,1.3152,608536.0],["1991-11-04",1.3152,1.3336,1.3152,1.3336,525955.0],["1991-11-05",1.3336,1.3752,1.329,1.3382,545197.0],["1991-11-06",1.329,1.3521,1.329,1.3521,432149.0],["1991-11-07",1.3567,1.3936,1.3567,1.3798,1650824.0],["1991-11-08",1.3844,1.389,1.3705,1.3752,2073351.0],["1991-11-11",1.3752,1.3752,1.3521,1.3613,876324.0],["1991-11-12",1.3567,1.3567,1.3475,1.3521,812985.0],["1991-11-13",1.3475,1.3521,1.3382,1.3521,694324.0],["1991-11-14",1.3521,1.3613,1.3336,1.3613,1233107.0],["1991-11-15",1.3613,1.3659,1.3429,1.3613,1844048.0],["1991-11-18",1.3521,1.3521,1.3198,1.3521,1383036.0],["1991-11-19",1.3429,1.3429,1.3152,1.329,570051.0],["1991-11-20",1.329,1.3429,1.3244,1.3336,1366199.0],["1991-11-21",1.3336,1.3429,1.3106,1.329,494686.0],["1991-11-22",1.3281,1.3281,1.3048,1.3141,289435.0],["1991-11-25",1.3141,1.3141,1.3001,1.3048,973337.0],["1991-11-26",1.3048,1.3048,1.2768,1.2908,978949.0],["1991-11-27",1.2908,1.2955,1.2861,1.2908,255761.0],["1991-11-29",1.2861,1.2908,1.2815,1.2861,87392.0],["1991-12-02",1.2815,1.3094,1.2722,1.3094,1474437.0],["1991-12-03",1.3094,1.3094,1.2908,1.3001,295849.0],["1991-12-04",1.3001,1.3001,1.2675,1.2861,865099.0],["1991-12-05",1.2768,1.2768,1.2582,1.2628,351171.0],["1991-12-06",1.2582,1.2722,1.2535,1.2675,691117.0],["1991-12-09",1.2768,1.3141,1.2675,1.2908,562034.0],["1991-12-10",1.2815,1.2908,1.2675,1.2722,675884.0],["1991-12-11",1.2675,1.2768,1.2675,1.2768,487470.0],["1991-12-12",1.2815,1.2861,1.2675,1.2861,1211459.0],["1991-12-13",1.2861,1.3048,1.2861,1.3001,467426.0],["1991-12-16",1.3001,1.3094,1.3001,1.3094,990174.0],["1991-12-17",1.3048,1.3141,1.2955,1.2955,757663.0],["1991-12-18",1.3048,1.3141,1.2768,1.2861,808174.0],["1991-12-19",1.2861,1.2861,1.2675,1.2861,751249.0],["1991-12-20",1.3001,1.3234,1.2861,1.3188,1193821.0],["1991-12-23",1.3141,1.3607,1.3141,1.3514,954094.0],["1991-12-24",1.3421,1.3654,1.3421,1.3607,861090.0],["1991-12-26",1.356,1.37,1.356,1.37,642210.0],["1991-12-27",1.3654,1.3793,1.3654,1.3793,1162552.0],["1991-12-30",1.3793,1.4586,1.3747,1.4586,1192217.0],["1991-12-31",1.4586,1.4632,1.412,1.4306,834632.0],["1992-01-02",1.4213,1.4213,1.3933,1.398,1316490.0],["1992-01-03",1.3933,1.398,1.384,1.3887,1334129.0],["1992-01-06",1.3747,1.384,1.3421,1.37,1316490.0],["1992-01-07",1.3654,1.3654,1.3234,1.3234,506712.0],["1992-01-08",1.3281,1.384,1.3281,1.3607,3115639.0],["1992-01-09",1.3654,1.398,1.3467,1.3933,1269988.0],["1992-01-10",1.3933,1.4353,1.3933,1.4353,1458401.0],["1992-01-13",1.4259,1.4259,1.398,1.4073,1279609.0],["1992-01-14",1.4073,1.4259,1.4026,1.4259,1852867.0],["1992-01-15",1.4259,1.4259,1.4026,1.4026,908394.0],["1992-01-16",1.398,1.4073,1.3887,1.3933,930843.0],["1992-01-17",1.3933,1.3933,1.3607,1.3793,873117.0],["1992-01-20",1.37,1.3793,1.3607,1.3747,837839.0],["1992-01-21",1.37,1.3747,1.3607,1.3654,857081.0],["1992-01-22",1.3654,1.3793,1.3654,1.3793,881134.0],["1992-01-23",1.384,1.384,1.356,1.356,826615.0],["1992-01-24",1.3654,1.37,1.3607,1.3607,558025.0],["1992-01-27",1.3607,1.3747,1.3374,1.3421,1227495.0],["1992-01-28",1.3421,1.3421,1.3281,1.3281,820201.0],["1992-01-29",1.3327,1.3374,1.3048,1.3141,626976.0],["1992-01-30",1.3141,1.3141,1.2955,1.3048,1062332.0],["1992-01-31",1.3141,1.3374,1.3141,1.3327,934050.0],["1992-02-03",1.3421,1.3467,1.3234,1.3281,709558.0],["1992-02-04",1.3281,1.3607,1.3281,1.3514,1658040.0],["1992-02-05",1.3514,1.4166,1.3514,1.398,1715766.0],["1992-02-06",1.4073,1.412,1.4026,1.4073,1488868.0],["1992-02-07",1.4166,1.4213,1.412,1.4166,1379829.0],["1992-02-10",1.4259,1.4399,1.412,1.4213,1168966.0],["1992-02-11",1.4259,1.4492,1.4166,1.4492,1615546.0],["1992-02-12",1.4446,1.5098,1.4446,1.5098,3728184.0],["1992-02-13",1.5145,1.5238,1.5005,1.5005,2505500.0],["1992-02-14",1.4958,1.5098,1.4865,1.5052,1702938.0],["1992-02-18",1.5052,1.5098,1.4819,1.5052,1702938.0],["1992-02-19",1.4912,1.4958,1.4399,1.4399,2113439.0],["1992-02-20",1.4446,1.4492,1.4213,1.4259,970130.0],["1992-02-21",1.4306,1.4446,1.4259,1.4306,831425.0],["1992-02-24",1.4306,1.4306,1.4213,1.4259,681496.0],["1992-02-25",1.4259,1.4259,1.4073,1.412,556421.0],["1992-02-26",1.4073,1.4353,1.4026,1.4353,603725.0],["1992-02-27",1.4353,1.4353,1.4166,1.4306,804967.0],["1992-02-28",1.4353,1.4586,1.4353,1.4492,768086.0],["1992-03-02",1.4539,1.4725,1.4399,1.4586,1201037.0],["1992-03-03",1.4492,1.4539,1.3933,1.4026,934050.0],["1992-03-04",1.4026,1.4073,1.3654,1.3654,1198631.0],["1992-03-05",1.356,1.356,1.3281,1.3421,1464816.0],["1992-03-06",1.3467,1.3514,1.3234,1.3514,1604322.0],["1992-03-09",1.3421,1.3516,1.3186,1.3186,1310878.0],["1992-03-10",1.3233,1.328,1.3045,1.3045,1732603.0],["1992-03-11",1.2998,1.2998,1.2951,1.2951,11769035.0],["1992-03-12",1.2951,1.3233,1.2951,1.3186,2620954.0],["1992-03-13",1.3327,1.3516,1.3186,1.3421,2459800.0],["1992-03-16",1.3516,1.3563,1.3469,1.3469,757663.0],["1992-03-17",1.3516,1.361,1.3421,1.361,845055.0],["1992-03-18",1.3516,1.3563,1.3421,1.3421,748844.0],["1992-03-19",1.3374,1.3421,1.328,1.3421,417717.0],["1992-03-20",1.3421,1.3516,1.3374,1.3516,1677282.0],["1992-03-23",1.3516,1.361,1.3469,1.361,740025.0],["1992-03-24",1.361,1.3751,1.3516,1.3704,865901.0],["1992-03-25",1.3704,1.3798,1.3657,1.3704,1297248.0],["1992-03-26",1.3657,1.3657,1.361,1.3657,368810.0],["1992-03-27",1.3657,1.3657,1.3469,1.3469,479452.0],["1992-03-30",1.3469,1.3704,1.3469,1.361,543593.0],["1992-03-31",1.3563,1.3657,1.3421,1.3469,1392657.0],["1992-04-01",1.3374,1.3374,1.3233,1.3374,548404.0],["1992-04-02",1.3374,1.3421,1.328,1.3327,588492.0],["1992-04-03",1.3233,1.3327,1.3233,1.328,753654.0],["1992-04-06",1.3233,1.3233,1.2998,1.3139,958905.0],["1992-04-07",1.3186,1.3186,1.2809,1.2809,1540983.0],["1992-04-08",1.2715,1.2762,1.2527,1.2621,550809.0],["1992-04-09",1.2574,1.2762,1.248,1.2762,900377.0],["1992-04-10",1.2998,1.3186,1.2951,1.3045,705549.0],["1992-04-13",1.3092,1.3374,1.3092,1.3233,1134490.0],["1992-04-14",1.328,1.3374,1.3233,1.3374,1532965.0],["1992-04-15",1.3469,1.3657,1.3421,1.361,954896.0],["1992-04-16",1.361,1.4222,1.361,1.4222,2028453.0],["1992-04-20",1.4128,1.4128,1.3798,1.3892,854676.0],["1992-04-21",1.3798,1.3798,1.3563,1.3657,508316.0],["1992-04-22",1.3516,1.361,1.3469,1.3563,211665.0],["1992-04-23",1.3563,1.3798,1.3421,1.3798,738421.0],["1992-04-24",1.3751,1.3845,1.3657,1.3845,1007812.0],["1992-04-27",1.3751,1.3751,1.215,1.2197,3032256.0],["1992-04-28",1.215,1.215,1.1396,1.1538,7899742.0],["1992-04-29",1.1632,1.182,1.1491,1.1585,6412477.0],["1992-04-30",1.1632,1.1679,1.1302,1.1491,5886522.0],["1992-05-01",1.1444,1.1915,1.1396,1.1679,5008595.0],["1992-05-04",1.1726,1.1773,1.1632,1.1679,1892154.0],["1992-05-05",1.1679,1.1726,1.1585,1.1632,2697922.0],["1992-05-06",1.1679,1.1867,1.1679,1.1773,1361389.0],["1992-05-07",1.1773,1.1773,1.1585,1.1632,1382234.0],["1992-05-08",1.1679,1.1726,1.1538,1.1679,2563227.0],["1992-05-11",1.1773,1.1962,1.1726,1.1867,1241125.0],["1992-05-12",1.1867,1.1915,1.1632,1.1726,2664249.0],["1992-05-13",1.1632,1.1679,1.1538,1.1585,2208047.0],["1992-05-14",1.1491,1.1491,1.1114,1.1114,2902371.0],["1992-05-15",1.102,1.1067,1.0784,1.102,4244518.0],["1992-05-18",1.102,1.1208,1.0973,1.1067,3162142.0],["1992-05-19",1.1114,1.1161,1.0831,1.0878,2080567.0],["1992-05-20",1.0878,1.0973,1.0737,1.0973,2697121.0],["1992-05-21",1.1067,1.1349,1.102,1.1349,1864894.0],["1992-05-22",1.1304,1.1447,1.1208,1.1399,1834427.0],["1992-05-26",1.1542,1.1542,1.1351,1.1447,1896964.0],["1992-05-27",1.1542,1.1542,1.1447,1.1494,1858480.0],["1992-05-28",1.1494,1.1542,1.1447,1.1542,910799.0],["1992-05-29",1.1637,1.1733,1.1447,1.1447,1732603.0],["1992-06-01",1.1494,1.1542,1.1447,1.1542,956500.0],["1992-06-02",1.1542,1.1637,1.1208,1.1208,2479844.0],["1992-06-03",1.1304,1.1447,1.1304,1.1399,2174373.0],["1992-06-04",1.1399,1.1494,1.1399,1.1399,1574657.0],["1992-06-05",1.1399,1.1447,1.1351,1.1447,954896.0],["1992-06-08",1.1351,1.1399,1.1017,1.1065,2121457.0],["1992-06-09",1.0922,1.097,1.0684,1.0779,3293630.0],["1992-06-10",1.0779,1.1065,1.0779,1.097,1516930.0],["1992-06-11",1.1065,1.1113,1.097,1.1065,964517.0],["1992-06-12",1.1161,1.1161,1.0922,1.0922,3550995.0],["1992-06-15",1.097,1.1065,1.097,1.1065,752853.0],["1992-06-16",1.1065,1.1208,1.1017,1.1017,1646013.0],["1992-06-17",1.1017,1.1065,1.0684,1.0779,1241125.0],["1992-06-18",1.0779,1.0874,1.0636,1.0779,1371010.0],["1992-06-19",1.0874,1.1113,1.0827,1.1065,1363794.0],["1992-06-22",1.1065,1.1161,1.097,1.1161,1182596.0],["1992-06-23",1.1161,1.1256,1.1161,1.1208,837839.0],["1992-06-24",1.1208,1.1256,1.1017,1.1017,599716.0],["1992-06-25",1.1065,1.1113,1.097,1.097,1438357.0],["1992-06-26",1.1017,1.1065,1.097,1.1065,839443.0],["1992-06-29",1.1065,1.1161,1.1017,1.1113,660650.0],["1992-06-30",1.1161,1.1161,1.097,1.1065,1168966.0],["1992-07-01",1.1065,1.1065,1.0827,1.0922,2204840.0],["1992-07-02",1.0922,1.097,1.0827,1.0874,2004400.0],["1992-07-06",1.0922,1.1208,1.0874,1.1208,2286620.0],["1992-07-07",1.1208,1.1208,1.0827,1.0827,1753449.0],["1992-07-08",1.0827,1.1017,1.0827,1.1017,2087783.0],["1992-07-09",1.1017,1.1065,1.0922,1.1017,3847646.0],["1992-07-10",1.097,1.1017,1.0922,1.097,1388648.0],["1992-07-13",1.1017,1.1017,1.0874,1.0922,909196.0],["1992-07-14",1.097,1.1542,1.097,1.1494,2993772.0],["1992-07-15",1.1542,1.1542,1.1208,1.1351,2262567.0],["1992-07-16",1.1256,1.1685,1.1256,1.1685,1420719.0],["1992-07-17",1.1685,1.1781,1.1447,1.159,1412701.0],["1992-07-20",1.1494,1.1924,1.1494,1.1781,1250746.0],["1992-07-21",1.1828,1.1876,1.1781,1.1876,1511318.0],["1992-07-22",1.1971,1.1971,1.1828,1.1924,1165759.0],["1992-07-23",1.1924,1.2019,1.1924,1.1924,2185598.0],["1992-07-24",1.1876,1.1971,1.1828,1.1828,317497.0],["1992-07-27",1.1828,1.2591,1.1781,1.2305,5070330.0],["1992-07-28",1.2401,1.2687,1.2401,1.2448,3710545.0],["1992-07-29",1.2496,1.2544,1.2162,1.2305,1326111.0],["1992-07-30",1.2305,1.2448,1.2257,1.2401,1835229.0],["1992-07-31",1.2496,1.2544,1.2401,1.2496,2213659.0],["1992-08-03",1.2544,1.2544,1.2448,1.2448,593302.0],["1992-08-04",1.2448,1.2591,1.2448,1.2496,1972330.0],["1992-08-05",1.2591,1.2639,1.2496,1.2496,1884136.0],["1992-08-06",1.2544,1.2591,1.2496,1.2544,1900973.0],["1992-08-07",1.2496,1.2734,1.2496,1.2734,1242728.0],["1992-08-10",1.2639,1.2687,1.2639,1.2687,1031865.0],["1992-08-11",1.2639,1.2734,1.2639,1.2639,2038074.0],["1992-08-12",1.2687,1.2687,1.2448,1.2544,2042885.0],["1992-08-13",1.2687,1.2734,1.2591,1.2734,3124459.0],["1992-08-14",1.2734,1.2734,1.2687,1.2734,491479.0],["1992-08-17",1.2734,1.2734,1.2639,1.2639,859487.0],["1992-08-18",1.2687,1.2878,1.2687,1.2782,4104210.0],["1992-08-19",1.2782,1.283,1.2782,1.2782,1339741.0],["1992-08-20",1.283,1.283,1.2734,1.2782,1597908.0],["1992-08-21",1.283,1.2878,1.2687,1.2687,1345353.0],["1992-08-24",1.2544,1.2689,1.2447,1.2496,787328.0],["1992-08-25",1.2496,1.264,1.2351,1.264,2252144.0],["1992-08-26",1.2737,1.2833,1.264,1.264,808174.0],["1992-08-27",1.2737,1.2737,1.264,1.264,661452.0],["1992-08-28",1.2689,1.293,1.2689,1.2833,1621159.0],["1992-08-31",1.2882,1.2882,1.2737,1.2785,676685.0],["1992-09-01",1.2737,1.293,1.264,1.2737,2071748.0],["1992-09-02",1.2833,1.2833,1.2689,1.2785,1209054.0],["1992-09-03",1.2785,1.2785,1.2544,1.2544,736016.0],["1992-09-04",1.2544,1.2785,1.2544,1.2737,664659.0],["1992-09-08",1.2785,1.2785,1.2689,1.2689,2909587.0],["1992-09-09",1.2689,1.2737,1.264,1.2689,1009416.0],["1992-09-10",1.2737,1.293,1.2496,1.264,1184200.0],["1992-09-11",1.2592,1.264,1.2544,1.2592,1140905.0],["1992-09-14",1.2689,1.2833,1.264,1.2833,820201.0],["1992-09-15",1.2737,1.293,1.2737,1.293,1143310.0],["1992-09-16",1.2882,1.3219,1.2833,1.3171,1162552.0],["1992-09-17",1.3412,1.3412,1.3123,1.3412,1338137.0],["1992-09-18",1.3702,1.404,1.3654,1.404,3603110.0],["1992-09-21",1.3943,1.404,1.3798,1.3847,2094999.0],["1992-09-22",1.375,1.375,1.3364,1.3461,894764.0],["1992-09-23",1.3509,1.3798,1.3461,1.375,1231503.0],["1992-09-24",1.375,1.3798,1.3654,1.375,1008614.0],["1992-09-25",1.375,1.375,1.3461,1.3605,979751.0],["1992-09-28",1.3509,1.3605,1.3509,1.3605,865901.0],["1992-09-29",1.3605,1.3847,1.3461,1.3461,1087988.0],["1992-09-30",1.3509,1.3557,1.3461,1.3509,1213063.0],["1992-10-01",1.3557,1.3798,1.3557,1.3798,680694.0],["1992-10-02",1.375,1.3798,1.3461,1.3509,715972.0],["1992-10-05",1.3316,1.3364,1.2785,1.3364,2505500.0],["1992-10-06",1.3364,1.3605,1.3364,1.3605,736016.0],["1992-10-07",1.3557,1.3702,1.3557,1.3557,365603.0],["1992-10-08",1.3605,1.3991,1.3605,1.3847,1230702.0],["1992-10-09",1.404,1.404,1.375,1.3847,457805.0],["1992-10-12",1.3895,1.404,1.3895,1.3943,1966717.0],["1992-10-13",1.3895,1.404,1.3895,1.404,1528155.0],["1992-10-14",1.404,1.4184,1.3991,1.404,423329.0],["1992-10-15",1.3943,1.3943,1.375,1.375,1424728.0],["1992-10-16",1.375,1.375,1.3509,1.3654,2795737.0],["1992-10-19",1.3654,1.3798,1.3605,1.3798,724791.0],["1992-10-20",1.3847,1.3895,1.3798,1.3895,1672471.0],["1992-10-21",1.3895,1.4136,1.3895,1.4136,1273997.0],["1992-10-22",1.4136,1.4136,1.404,1.4088,473038.0],["1992-10-23",1.4088,1.4619,1.4088,1.4474,4034456.0],["1992-10-26",1.4474,1.5004,1.4426,1.486,5410277.0],["1992-10-27",1.4908,1.4956,1.4522,1.4667,2119854.0],["1992-10-28",1.486,1.5004,1.4763,1.486,2337130.0],["1992-10-29",1.4956,1.5246,1.4811,1.486,2258558.0],["1992-10-30",1.486,1.486,1.4667,1.4763,678289.0],["1992-11-02",1.4763,1.486,1.4715,1.486,1749440.0],["1992-11-03",1.486,1.4908,1.4763,1.4811,1445573.0],["1992-11-04",1.4811,1.4908,1.4619,1.4715,1505705.0],["1992-11-05",1.4715,1.4763,1.457,1.457,755258.0],["1992-11-06",1.4619,1.4619,1.4426,1.4426,897971.0],["1992-11-09",1.4426,1.4763,1.4426,1.4715,1941061.0],["1992-11-10",1.4715,1.4763,1.457,1.4619,1096808.0],["1992-11-11",1.457,1.4763,1.457,1.4667,749646.0],["1992-11-12",1.4667,1.4667,1.4474,1.4474,792941.0],["1992-11-13",1.4474,1.4522,1.4426,1.4474,527558.0],["1992-11-16",1.457,1.4715,1.4522,1.4619,563637.0],["1992-11-17",1.4619,1.4667,1.4426,1.457,568448.0],["1992-11-18",1.457,1.457,1.4474,1.4474,477047.0],["1992-11-19",1.4522,1.4667,1.4522,1.4619,546800.0],["1992-11-20",1.4715,1.4715,1.4329,1.4667,1304464.0],["1992-11-23",1.4667,1.486,1.4522,1.4715,1152129.0],["1992-11-24",1.4715,1.4956,1.4715,1.4908,935654.0],["1992-11-25",1.4956,1.5053,1.486,1.4956,707152.0],["1992-11-27",1.5004,1.5101,1.4956,1.5101,748042.0],["1992-11-30",1.5005,1.5249,1.5005,1.5249,3296837.0],["1992-12-01",1.5298,1.5298,1.5054,1.5103,854676.0],["1992-12-02",1.5103,1.5152,1.5005,1.5103,679893.0],["1992-12-03",1.4957,1.5103,1.4957,1.4957,1218675.0],["1992-12-04",1.5054,1.5103,1.5005,1.5054,711161.0],["1992-12-07",1.5054,1.52,1.5005,1.52,699135.0],["1992-12-08",1.5152,1.5152,1.5054,1.5152,812183.0],["1992-12-09",1.5054,1.52,1.5054,1.52,936456.0],["1992-12-10",1.52,1.52,1.4957,1.5103,684703.0],["1992-12-11",1.5152,1.5152,1.4859,1.4957,594104.0],["1992-12-14",1.4957,1.5054,1.4908,1.5054,1293239.0],["1992-12-15",1.5054,1.5103,1.4957,1.4957,420924.0],["1992-12-16",1.4957,1.5054,1.4859,1.4957,500298.0],["1992-12-17",1.4957,1.52,1.4908,1.52,841848.0],["1992-12-18",1.5249,1.5249,1.5103,1.52,1677282.0],["1992-12-21",1.52,1.52,1.5152,1.52,513126.0],["1992-12-22",1.52,1.52,1.5054,1.5152,870711.0],["1992-12-23",1.5103,1.5152,1.4957,1.4957,786527.0],["1992-12-24",1.4957,1.4957,1.4713,1.4908,316695.0],["1992-12-28",1.4859,1.5054,1.4859,1.5054,373620.0],["1992-12-29",1.5054,1.5395,1.5054,1.5249,2094999.0],["1992-12-30",1.5298,1.5347,1.5152,1.52,618157.0],["1992-12-31",1.5298,1.5541,1.5249,1.5298,1119257.0],["1993-01-04",1.5395,1.5444,1.5005,1.5005,1252349.0],["1993-01-05",1.4811,1.4859,1.4518,1.4567,1645212.0],["1993-01-06",1.4616,1.4664,1.4372,1.447,1654833.0],["1993-01-07",1.4421,1.447,1.4226,1.4275,1501697.0],["1993-01-08",1.4226,1.4226,1.3982,1.4129,1222684.0],["1993-01-11",1.4129,1.4421,1.3982,1.4226,958905.0],["1993-01-12",1.4323,1.4567,1.4275,1.4567,1666057.0],["1993-01-13",1.4567,1.4616,1.447,1.4518,1280411.0],["1993-01-14",1.4616,1.4762,1.4518,1.4616,2395659.0],["1993-01-15",1.4811,1.5298,1.4762,1.5249,1448780.0],["1993-01-18",1.5249,1.559,1.52,1.559,2851860.0],["1993-01-19",1.559,1.5931,1.5541,1.5931,4966102.0],["1993-01-20",1.5931,1.6223,1.5834,1.5931,1555414.0],["1993-01-21",1.5882,1.5931,1.5688,1.5882,2636187.0],["1993-01-22",1.5931,1.598,1.5834,1.5931,768086.0],["1993-01-25",1.598,1.6077,1.5882,1.5882,1164957.0],["1993-01-26",1.598,1.598,1.5834,1.5882,1685300.0],["1993-01-27",1.5882,1.6077,1.5834,1.6077,1071953.0],["1993-01-28",1.6077,1.637,1.6029,1.6126,2564830.0],["1993-01-29",1.6029,1.6272,1.6029,1.6077,978949.0],["1993-02-01",1.6077,1.6418,1.598,1.637,966121.0],["1993-02-02",1.637,1.6418,1.6272,1.6321,1080773.0],["1993-02-03",1.637,1.6613,1.5931,1.598,4199619.0],["1993-02-04",1.5931,1.6272,1.5834,1.6126,2072550.0],["1993-02-05",1.6077,1.637,1.6077,1.6321,1399071.0],["1993-02-08",1.637,1.637,1.6223,1.6321,1650824.0],["1993-02-09",1.6321,1.637,1.6272,1.637,751249.0],["1993-02-10",1.6418,1.6467,1.637,1.6467,1484860.0],["1993-02-11",1.6467,1.6467,1.6272,1.6272,1132887.0],["1993-02-12",1.6272,1.6272,1.5688,1.5882,2488663.0],["1993-02-16",1.5736,1.5785,1.5493,1.5493,1876118.0],["1993-02-17",1.559,1.6029,1.559,1.6029,1456798.0],["1993-02-18",1.6565,1.6613,1.6077,1.6077,2042885.0],["1993-02-19",1.6175,1.6564,1.6175,1.6564,1748639.0],["1993-02-22",1.6759,1.7198,1.6759,1.71,2968116.0],["1993-02-23",1.7198,1.7198,1.6808,1.71,1876920.0],["1993-02-24",1.7052,1.7052,1.6857,1.7052,719179.0],["1993-02-25",1.6954,1.71,1.6857,1.7052,1870506.0],["1993-02-26",1.7052,1.7198,1.7052,1.71,1233909.0],["1993-03-01",1.71,1.7198,1.7052,1.7198,809778.0],["1993-03-02",1.7149,1.7588,1.71,1.749,1771890.0],["1993-03-03",1.7441,1.7782,1.7393,1.7539,2356373.0],["1993-03-04",1.7539,1.7734,1.7393,1.7588,2758054.0],["1993-03-05",1.7588,1.788,1.7441,1.7685,1462410.0],["1993-03-08",1.7589,1.7834,1.754,1.7736,2171166.0],["1993-03-09",1.7638,1.7834,1.7441,1.7736,1379829.0],["1993-03-10",1.7687,1.7933,1.754,1.7785,1526551.0],["1993-03-11",1.7933,1.7982,1.7687,1.7687,1288428.0],["1993-03-12",1.7785,1.7785,1.7343,1.7392,725593.0],["1993-03-15",1.7392,1.7687,1.7392,1.754,743232.0],["1993-03-16",1.754,1.754,1.7343,1.7441,752051.0],["1993-03-17",1.7343,1.754,1.7294,1.7392,762474.0],["1993-03-18",1.7441,1.8129,1.7441,1.808,2029255.0],["1993-03-19",1.8277,1.867,1.8178,1.8571,3506097.0],["1993-03-22",1.8424,1.8768,1.8326,1.862,1380631.0],["1993-03-23",1.8473,1.8571,1.8326,1.8522,1243530.0],["1993-03-24",1.8424,1.8964,1.8326,1.8817,3062723.0],["1993-03-25",1.8817,1.8817,1.862,1.867,2365192.0],["1993-03-26",1.862,1.8768,1.8571,1.867,1759061.0],["1993-03-29",1.8768,1.8817,1.867,1.8817,1356578.0],["1993-03-30",1.8817,1.8915,1.862,1.8817,1439961.0],["1993-03-31",1.8866,1.9014,1.8817,1.8964,1359785.0],["1993-04-01",1.8964,1.9014,1.8817,1.9014,912403.0],["1993-04-02",1.9112,1.9112,1.8768,1.8817,1189010.0],["1993-04-05",1.8817,1.8866,1.8522,1.8866,2039678.0],["1993-04-06",1.8866,1.9112,1.8817,1.9014,690315.0],["1993-04-07",1.9014,1.9112,1.8964,1.9063,1064737.0],["1993-04-08",1.9063,1.9357,1.8817,1.9308,1646815.0],["1993-04-12",1.921,1.9308,1.9161,1.9161,955698.0],["1993-04-13",1.9063,1.921,1.9014,1.9161,852271.0],["1993-04-14",1.9063,1.921,1.9063,1.921,485867.0],["1993-04-15",1.9259,1.9407,1.8866,1.8866,1185001.0],["1993-04-16",1.8964,1.9063,1.8866,1.9014,1710956.0],["1993-04-19",1.9014,1.9014,1.8719,1.8915,942870.0],["1993-04-20",1.8915,1.9407,1.8915,1.9407,1196226.0],["1993-04-21",1.9259,1.9357,1.9161,1.9161,807372.0],["1993-04-22",1.9161,1.9259,1.8866,1.8915,1259565.0],["1993-04-23",1.8964,1.9357,1.8915,1.9308,914006.0],["1993-04-26",1.9357,1.98,1.921,1.9407,2879120.0],["1993-04-27",1.9063,1.9161,1.862,1.862,1229098.0],["1993-04-28",1.862,1.8866,1.8375,1.8817,2014021.0],["1993-04-29",1.8866,1.9014,1.8817,1.8866,465823.0],["1993-04-30",1.8964,1.9014,1.8817,1.8915,780113.0],["1993-05-03",1.9063,1.9259,1.8964,1.9161,1102420.0],["1993-05-04",1.9063,1.9456,1.9063,1.9357,1338939.0],["1993-05-05",1.9259,1.9407,1.9112,1.9161,1700533.0],["1993-05-06",1.9161,1.9308,1.9063,1.9259,1334129.0],["1993-05-07",1.9259,1.9308,1.9161,1.9259,814588.0],["1993-05-10",1.9357,1.9456,1.8866,1.8866,2065334.0],["1993-05-11",1.8866,1.9259,1.8817,1.921,1288428.0],["1993-05-12",1.9259,1.9308,1.9112,1.9308,1349362.0],["1993-05-13",1.9308,1.9407,1.921,1.9308,975742.0],["1993-05-14",1.9308,1.9357,1.9259,1.9308,808174.0],["1993-05-17",1.9308,1.9308,1.9014,1.9014,1332525.0],["1993-05-18",1.9063,1.9112,1.8571,1.867,601320.0],["1993-05-19",1.867,1.9014,1.8571,1.9014,1277204.0],["1993-05-20",1.8915,1.9063,1.8768,1.8915,829822.0],["1993-05-21",1.8915,1.9112,1.8866,1.8915,1000597.0],["1993-05-24",1.8868,1.9016,1.8818,1.8967,672677.0],["1993-05-25",1.9066,1.9066,1.8868,1.8917,918817.0],["1993-05-26",1.8917,1.9165,1.8818,1.9165,2484654.0],["1993-05-27",1.9214,1.9561,1.9214,1.9561,2573650.0],["1993-05-28",1.9511,1.9511,1.9264,1.9363,1260367.0],["1993-06-01",1.9264,1.9313,1.9066,1.9066,3327304.0],["1993-06-02",1.9066,1.9066,1.8818,1.8917,1176984.0],["1993-06-03",1.8917,1.8917,1.8769,1.8868,2600910.0],["1993-06-04",1.8967,1.9462,1.8917,1.9412,4109020.0],["1993-06-07",1.9412,1.9611,1.9412,1.9512,2459800.0],["1993-06-08",1.9561,1.9611,1.9512,1.9611,1160949.0],["1993-06-09",1.9611,1.9611,1.9462,1.9512,869108.0],["1993-06-10",1.9561,1.9561,1.9462,1.9462,816192.0],["1993-06-11",1.9511,1.9511,1.9214,1.9412,888350.0],["1993-06-14",1.9412,1.9611,1.9363,1.9611,1056720.0],["1993-06-15",1.9561,1.9561,1.9363,1.9561,1782313.0],["1993-06-16",1.9561,1.9957,1.9561,1.9858,1690912.0],["1993-06-17",1.9957,2.0106,1.9957,2.0106,1697326.0],["1993-06-18",2.0106,2.0551,2.0056,2.0155,2146312.0],["1993-06-21",2.0304,2.0651,2.0304,2.0601,2867094.0],["1993-06-22",2.0651,2.0898,2.0651,2.0799,2105422.0],["1993-06-23",2.075,2.0799,2.0502,2.0651,2847050.0],["1993-06-24",2.0601,2.0601,2.0452,2.0551,1428736.0],["1993-06-25",2.0601,2.0898,2.0551,2.0898,1067944.0],["1993-06-28",2.0898,2.1344,2.0849,2.1294,2016426.0],["1993-06-29",2.1393,2.169,2.1393,2.169,1983554.0],["1993-06-30",2.169,2.1839,2.1591,2.169,1229900.0],["1993-07-01",2.174,2.1839,2.1542,2.169,1739017.0],["1993-07-02",2.174,2.1938,2.1641,2.1789,2399668.0],["1993-07-06",2.174,2.1839,2.1591,2.1789,3422714.0],["1993-07-07",2.1988,2.1988,2.169,2.169,2022039.0],["1993-07-08",2.169,2.1789,2.1641,2.174,1484860.0],["1993-07-09",2.174,2.2433,2.174,2.2186,2114241.0],["1993-07-12",2.2136,2.2136,2.1988,2.1988,1714965.0],["1993-07-13",2.2037,2.2285,2.1938,2.2136,1225089.0],["1993-07-14",2.2186,2.2582,2.2136,2.2483,1407891.0],["1993-07-15",2.2384,2.2532,2.2186,2.2384,1575458.0],["1993-07-16",2.2285,2.2334,2.1789,2.1839,1172173.0],["1993-07-19",2.1889,2.1889,2.0799,2.0849,2641799.0],["1993-07-20",2.0997,2.1591,2.0997,2.1591,2568839.0],["1993-07-21",2.1492,2.1542,2.1344,2.1393,2490267.0],["1993-07-22",2.1344,2.1443,2.1294,2.1393,1136094.0],["1993-07-23",2.1393,2.1492,2.1096,2.1195,1524146.0],["1993-07-26",2.1591,2.2433,2.1591,2.2334,2921614.0],["1993-07-27",2.273,2.278,2.2037,2.2136,2078964.0],["1993-07-28",2.2037,2.2235,2.2037,2.2136,1881731.0],["1993-07-29",2.2136,2.2136,2.1988,2.2087,941266.0],["1993-07-30",2.2087,2.2582,2.2087,2.2433,2716363.0],["1993-08-02",2.2483,2.2483,2.2186,2.2483,2123061.0],["1993-08-03",2.2433,2.2532,2.2384,2.2483,2064532.0],["1993-08-04",2.2532,2.2631,2.2483,2.2631,1102420.0],["1993-08-05",2.273,2.3473,2.273,2.3473,2011616.0],["1993-08-06",2.3473,2.3473,2.3275,2.3424,2447773.0],["1993-08-09",2.3473,2.3572,2.3374,2.3473,1205045.0],["1993-08-10",2.3424,2.3424,2.3127,2.3176,1030262.0],["1993-08-11",2.3275,2.3325,2.3176,2.3275,1009416.0],["1993-08-12",2.3374,2.3671,2.3325,2.3671,2060523.0],["1993-08-13",2.3622,2.3622,2.3325,2.3424,1670868.0],["1993-08-16",2.3424,2.3622,2.3424,2.3572,1568243.0],["1993-08-17",2.3622,2.382,2.3523,2.3721,1733405.0],["1993-08-18",2.3721,2.3919,2.3671,2.377,1895361.0],["1993-08-19",2.377,2.3869,2.377,2.3869,1379829.0],["1993-08-20",2.382,2.382,2.3325,2.3374,1767079.0],["1993-08-23",2.3326,2.3326,2.2878,2.3027,1749440.0],["1993-08-24",2.3127,2.4074,2.3127,2.4024,3354564.0],["1993-08-25",2.4074,2.4174,2.3974,2.4024,1743026.0],["1993-08-26",2.4024,2.4024,2.3875,2.3924,717575.0],["1993-08-27",2.3825,2.3924,2.3675,2.3775,780914.0],["1993-08-30",2.3775,2.3775,2.3675,2.3725,1252349.0],["1993-08-31",2.3725,2.3825,2.3625,2.3725,1197829.0],["1993-09-01",2.3725,2.3775,2.3625,2.3725,806571.0],["1993-09-02",2.3825,2.4024,2.3825,2.3875,555620.0],["1993-09-03",2.3825,2.3924,2.3775,2.3825,1010218.0],["1993-09-07",2.3974,2.4024,2.3725,2.3875,1311679.0],["1993-09-08",2.3875,2.3924,2.3127,2.3127,1504102.0],["1993-09-09",2.3177,2.3276,2.3077,2.3177,1508912.0],["1993-09-10",2.3227,2.3775,2.3227,2.3625,975742.0],["1993-09-13",2.3675,2.4323,2.3675,2.4273,1674877.0],["1993-09-14",2.4273,2.4473,2.4124,2.4473,1544992.0],["1993-09-15",2.4373,2.4373,2.4074,2.4323,1232305.0],["1993-09-16",2.4273,2.4523,2.4273,2.4473,1322102.0],["1993-09-17",2.4273,2.4323,2.4074,2.4124,2711552.0],["1993-09-20",2.4473,2.4672,2.4473,2.4523,1279609.0],["1993-09-21",2.4523,2.4523,2.4273,2.4373,1302058.0],["1993-09-22",2.4323,2.4971,2.4323,2.4921,1254754.0],["1993-09-23",2.4921,2.5021,2.4871,2.4971,744835.0],["1993-09-24",2.4971,2.4971,2.4871,2.4971,778509.0],["1993-09-27",2.4971,2.532,2.4971,2.5171,2046893.0],["1993-09-28",2.5171,2.5171,2.5021,2.5171,1112843.0],["1993-09-29",2.5171,2.542,2.4971,2.5071,1382234.0],["1993-09-30",2.5071,2.5071,2.4871,2.5071,1752647.0],["1993-10-01",2.4971,2.5071,2.4921,2.5071,1135292.0],["1993-10-04",2.5021,2.5021,2.4921,2.5021,1579467.0],["1993-10-05",2.5021,2.5171,2.4971,2.5171,1725388.0],["1993-10-06",2.5121,2.5171,2.5021,2.5071,1231503.0],["1993-10-07",2.5021,2.537,2.4921,2.4921,1195424.0],["1993-10-08",2.4971,2.4971,2.4622,2.4772,524351.0],["1993-10-11",2.4772,2.4822,2.4423,2.4523,700738.0],["1993-10-12",2.4572,2.4921,2.4572,2.4822,755258.0],["1993-10-13",2.4822,2.4921,2.4722,2.4871,1575458.0],["1993-10-14",2.4971,2.5021,2.4822,2.4971,811381.0],["1993-10-15",2.527,2.532,2.4871,2.4871,1280411.0],["1993-10-18",2.4971,2.5121,2.4822,2.4871,822606.0],["1993-10-19",2.4822,2.4822,2.3725,2.3725,1367803.0],["1993-10-20",2.3675,2.3675,2.2479,2.2728,3317683.0],["1993-10-21",2.2878,2.3326,2.2878,2.3127,1497688.0],["1993-10-22",2.3177,2.3227,2.3077,2.3127,881134.0],["1993-10-25",2.3027,2.3077,2.2629,2.2678,4913987.0],["1993-10-26",2.2728,2.3027,2.2629,2.2629,1941061.0],["1993-10-27",2.2629,2.3027,2.2629,2.3027,1239521.0],["1993-10-28",2.3177,2.3376,2.2977,2.3276,2147113.0],["1993-10-29",2.3276,2.3775,2.3227,2.3675,1004605.0],["1993-11-01",2.3675,2.4822,2.3675,2.4822,1399071.0],["1993-11-02",2.4523,2.4523,2.3875,2.4074,1269186.0],["1993-11-03",2.3974,2.4024,2.223,2.2329,3603110.0],["1993-11-04",2.2329,2.2728,2.2329,2.2629,2981746.0],["1993-11-05",2.2579,2.2678,2.2329,2.2329,1390252.0],["1993-11-08",2.2329,2.2529,2.2329,2.2329,984962.0],["1993-11-09",2.2529,2.2529,2.1133,2.1432,1547798.0],["1993-11-10",2.1432,2.1831,2.1333,2.1432,2192012.0],["1993-11-11",2.1432,2.1432,2.0336,2.0635,2285417.0],["1993-11-12",2.1233,2.223,2.1233,2.213,2108629.0],["1993-11-15",2.213,2.213,2.1034,2.1233,1305265.0],["1993-11-16",2.1233,2.1233,1.9837,2.0735,2422919.0],["1993-11-17",2.0735,2.0735,2.0037,2.0535,2500690.0],["1993-11-18",2.0834,2.1432,2.0735,2.1333,1939858.0],["1993-11-19",2.1333,2.1931,2.1133,2.1931,822205.0],["1993-11-22",2.1034,2.1333,2.0136,2.0336,1749440.0],["1993-11-23",2.0535,2.0834,2.0435,2.0635,1817189.0],["1993-11-24",2.0635,2.1831,2.0635,2.1731,1255155.0],["1993-11-26",2.1632,2.213,2.1632,2.203,343153.0],["1993-11-29",2.1998,2.1998,2.1295,2.1396,2740416.0],["1993-11-30",2.1396,2.2099,2.1396,2.1797,1329719.0],["1993-12-01",2.1697,2.2199,2.1697,2.1797,1257160.0],["1993-12-02",2.1797,2.2099,2.1496,2.1998,1769083.0],["1993-12-03",2.1898,2.1998,2.1697,2.1697,1237116.0],["1993-12-06",2.1496,2.1596,2.1094,2.1195,1615947.0],["1993-12-07",2.0893,2.1195,1.9989,2.0592,2875111.0],["1993-12-08",2.0793,2.0994,2.019,2.0391,2729592.0],["1993-12-09",2.0391,2.0492,1.9889,2.019,2641799.0],["1993-12-10",2.019,2.0592,2.009,2.0291,845456.0],["1993-12-13",2.0391,2.1496,2.0391,2.1396,2252144.0],["1993-12-14",2.1396,2.1396,2.0592,2.0793,1210257.0],["1993-12-15",2.0692,2.0793,2.009,2.0492,1888145.0],["1993-12-16",2.0592,2.0893,2.0391,2.0692,2570443.0],["1993-12-17",2.0793,2.1295,2.0692,2.1094,1889748.0],["1993-12-20",2.0994,2.0994,2.019,2.0492,1728595.0],["1993-12-21",2.0492,2.0492,1.9989,2.009,2535566.0],["1993-12-22",2.009,2.009,1.9588,2.009,2291430.0],["1993-12-23",2.019,2.0391,1.9889,2.019,1036275.0],["1993-12-27",2.019,2.0492,2.009,2.0291,1296045.0],["1993-12-28",2.0391,2.0592,2.0291,2.0592,623769.0],["1993-12-29",2.0592,2.0692,2.0291,2.0492,872716.0],["1993-12-30",2.0391,2.0492,1.9989,2.009,1712960.0],["1993-12-31",2.0291,2.0291,1.9588,1.9588,936857.0],["1994-01-03",1.9688,1.9688,1.9186,1.9286,2944865.0],["1994-01-04",1.9286,1.9387,1.8282,1.9286,5964694.0],["1994-01-05",1.9387,1.9889,1.8784,1.9788,3723774.0],["1994-01-06",1.9788,1.9889,1.9588,1.9588,2086981.0],["1994-01-07",1.9588,1.9588,1.9085,1.9085,2301452.0],["1994-01-10",1.9286,2.009,1.9085,1.9588,2131479.0],["1994-01-11",1.9387,1.9889,1.9387,1.9889,2320694.0],["1994-01-12",1.9788,2.0291,1.9688,1.9989,1662449.0],["1994-01-13",2.009,2.0391,1.9989,2.0291,1807969.0],["1994-01-14",2.0291,2.0592,1.9989,1.9989,1387446.0],["1994-01-17",2.009,2.019,1.9387,1.9487,2519932.0],["1994-01-18",1.9588,2.0291,1.9588,2.019,1859281.0],["1994-01-19",2.0291,2.0592,2.009,2.019,1886942.0],["1994-01-20",2.0291,2.0793,2.0291,2.0692,2012418.0],["1994-01-21",2.0793,2.1195,2.0692,2.0994,2054109.0],["1994-01-24",2.1094,2.1094,2.0391,2.0391,1911396.0],["1994-01-25",2.0692,2.0692,1.9989,1.9989,2279003.0],["1994-01-26",1.9989,2.019,1.9889,2.019,1496886.0],["1994-01-27",2.019,2.0692,1.9989,2.009,2460201.0],["1994-01-28",2.009,2.0391,2.009,2.0291,1529758.0],["1994-01-31",2.0291,2.1094,2.019,2.0994,1883735.0],["1994-02-01",2.0994,2.1496,2.0994,2.1396,3709744.0],["1994-02-02",2.1396,2.1396,2.0592,2.1195,2392853.0],["1994-02-03",2.1295,2.1295,2.1094,2.1295,1773092.0],["1994-02-04",2.1496,2.1596,2.1094,2.1094,1774696.0],["1994-02-07",2.1195,2.1496,2.1094,2.1295,2180386.0],["1994-02-08",2.1396,2.1797,2.1396,2.1496,1427534.0],["1994-02-09",2.1596,2.1998,2.1496,2.1898,1453591.0],["1994-02-10",2.1797,2.1797,2.1195,2.1195,2012017.0],["1994-02-11",2.0893,2.0994,2.0492,2.0994,5079150.0],["1994-02-14",2.1195,2.1195,2.0492,2.0793,1486864.0],["1994-02-15",2.0994,2.1396,2.0692,2.0994,1943466.0],["1994-02-16",2.0893,2.0994,2.0793,2.0793,1226693.0],["1994-02-17",2.0793,2.0893,2.0391,2.0391,1142107.0],["1994-02-18",2.019,2.0391,2.009,2.019,1851264.0],["1994-02-22",2.0391,2.1094,2.0291,2.0492,938460.0],["1994-02-23",2.0291,2.0492,2.009,2.0291,1180191.0],["1994-02-24",2.019,2.0492,2.009,2.009,1303261.0],["1994-02-25",2.019,2.0291,1.9989,1.9989,1369005.0],["1994-02-28",2.016,2.0261,1.9856,1.9957,1270790.0],["1994-03-01",1.9957,2.0058,1.9754,1.9957,1419917.0],["1994-03-02",1.9653,1.9856,1.945,1.9754,1784317.0],["1994-03-03",1.9957,2.0261,1.9552,1.9552,1620758.0],["1994-03-04",1.9552,1.9653,1.9146,1.9552,1302459.0],["1994-03-07",1.9552,1.9957,1.9552,1.9856,1004605.0],["1994-03-08",1.9856,1.9957,1.9653,1.9653,1594300.0],["1994-03-09",1.9552,2.016,1.9552,1.9856,1634388.0],["1994-03-10",2.0058,2.0869,2.0058,2.0767,2026048.0],["1994-03-11",2.0767,2.0767,1.9957,2.016,1002601.0],["1994-03-14",2.0261,2.0261,1.9754,1.9957,6063711.0],["1994-03-15",2.0058,2.0058,1.9754,2.0058,3670057.0],["1994-03-16",1.9957,2.0261,1.9957,2.0261,1246737.0],["1994-03-17",2.0362,2.0666,2.0261,2.0666,1438758.0],["1994-03-18",2.0666,2.0767,2.0565,2.0666,3147309.0],["1994-03-21",2.0565,2.0767,2.0565,2.0666,1503701.0],["1994-03-22",2.0666,2.0869,2.0666,2.0767,813386.0],["1994-03-23",2.0666,2.1071,2.0666,2.097,1156138.0],["1994-03-24",2.0869,2.097,2.0767,2.097,860289.0],["1994-03-25",2.0767,2.0869,2.0261,2.0362,1055116.0],["1994-03-28",2.0362,2.097,2.0261,2.0767,1657639.0],["1994-03-29",2.0666,2.0666,1.9552,1.9552,1425930.0],["1994-03-30",1.9653,1.9653,1.8336,1.8437,4529142.0],["1994-03-31",1.864,1.945,1.8235,1.945,3478837.0],["1994-04-04",1.9146,1.945,1.7931,1.7931,1182195.0],["1994-04-05",1.8741,1.9248,1.8539,1.9045,1332124.0],["1994-04-06",1.8741,1.9146,1.8741,1.8944,1033068.0],["1994-04-07",1.9045,1.9146,1.8741,1.8741,734011.0],["1994-04-08",1.8741,1.8944,1.8741,1.8843,1003403.0],["1994-04-11",1.8741,1.9045,1.8741,1.8741,1117653.0],["1994-04-12",1.8741,1.9045,1.864,1.8944,1093601.0],["1994-04-13",1.9146,1.9248,1.9045,1.9248,678690.0],["1994-04-14",1.9146,1.9349,1.9045,1.9349,853874.0],["1994-04-15",1.9349,1.9754,1.9349,1.9552,1499692.0],["1994-04-18",1.9552,1.9653,1.9045,1.9349,830623.0],["1994-04-19",1.9146,1.945,1.8944,1.9045,695527.0],["1994-04-20",1.9248,1.945,1.864,1.8843,2034867.0],["1994-04-21",1.8944,1.9248,1.8741,1.9248,2571244.0],["1994-04-22",1.9349,1.9957,1.9248,1.945,2185999.0],["1994-04-25",1.9349,1.9957,1.9045,1.9957,1116050.0],["1994-04-26",2.016,2.0463,2.0058,2.0463,1188208.0],["1994-04-28",2.0565,2.0869,2.0463,2.0565,1805964.0],["1994-04-29",2.0565,2.097,2.0463,2.0869,950887.0],["1994-05-02",2.0666,2.0869,2.0362,2.0666,958504.0],["1994-05-03",2.0565,2.0666,2.0362,2.0666,1048301.0],["1994-05-04",2.4516,2.4819,2.2793,2.33,9734168.0],["1994-05-05",2.3401,2.3806,2.2793,2.2895,4465002.0],["1994-05-06",2.2591,2.3503,2.2287,2.3401,3896955.0],["1994-05-09",2.3199,2.3199,2.2388,2.2388,3492467.0],["1994-05-10",2.2895,2.2895,2.2388,2.2591,2228893.0],["1994-05-11",2.2489,2.2591,2.1882,2.2186,1342146.0],["1994-05-12",2.2287,2.2388,2.178,2.1882,1184200.0],["1994-05-13",2.1983,2.2793,2.1882,2.2591,993782.0],["1994-05-16",2.2591,2.33,2.2591,2.3097,1362992.0],["1994-05-17",2.3401,2.3503,2.2793,2.3097,1116852.0],["1994-05-18",2.3097,2.3097,2.2591,2.2895,1705744.0],["1994-05-19",2.2996,2.3604,2.2996,2.33,1128076.0],["1994-05-20",2.3199,2.33,2.2388,2.2895,2365192.0],["1994-05-23",2.2895,2.2996,2.2591,2.2591,1670868.0],["1994-05-24",2.2692,2.2692,2.2287,2.2388,1999589.0],["1994-05-25",2.2388,2.2793,2.2186,2.2692,1057521.0],["1994-05-26",2.2692,2.3199,2.2692,2.2895,1221481.0],["1994-05-27",2.276,2.3679,2.276,2.3066,1387446.0],["1994-05-31",2.327,2.3474,2.2964,2.2964,893962.0],["1994-06-01",2.2862,2.2862,2.2556,2.276,1003002.0],["1994-06-02",2.2862,2.2862,2.2352,2.2352,655840.0],["1994-06-03",2.2556,2.276,2.2352,2.2454,819399.0],["1994-06-06",2.276,2.2964,2.2658,2.2862,679492.0],["1994-06-07",2.2862,2.2862,2.276,2.2862,749245.0],["1994-06-08",2.2862,2.3372,2.2862,2.3066,1358983.0],["1994-06-09",2.3066,2.327,2.3066,2.3066,748042.0],["1994-06-10",2.327,2.3679,2.3168,2.327,1137697.0],["1994-06-13",2.3168,2.3679,2.3066,2.3168,1342146.0],["1994-06-14",2.327,2.3679,2.3168,2.3679,2812173.0],["1994-06-15",2.3679,2.4699,2.3679,2.4597,3983144.0],["1994-06-16",2.4291,2.4495,2.3883,2.4393,1358983.0],["1994-06-17",2.4393,2.4393,2.4087,2.4189,1574657.0],["1994-06-20",2.3985,2.3985,2.3679,2.3985,825813.0],["1994-06-21",2.3883,2.3985,2.3168,2.3576,1382635.0],["1994-06-22",2.3576,2.3679,2.3168,2.3474,729201.0],["1994-06-23",2.3577,2.3781,2.3168,2.3168,820601.0],["1994-06-24",2.3168,2.3168,2.2454,2.2454,1545793.0],["1994-06-27",2.2454,2.3679,2.225,2.3372,1104024.0],["1994-06-28",2.3474,2.3985,2.3474,2.3679,1412300.0],["1994-06-29",2.3576,2.4291,2.3576,2.3985,1257160.0],["1994-06-30",2.3985,2.3985,2.327,2.3372,910799.0],["1994-07-01",2.3474,2.3474,2.2862,2.3168,1153332.0],["1994-07-05",2.327,2.3985,2.3168,2.3985,488673.0],["1994-07-06",2.3985,2.4087,2.3474,2.4087,1411499.0],["1994-07-07",2.3883,2.4393,2.3883,2.3985,875522.0],["1994-07-08",2.3781,2.4087,2.3576,2.4087,712364.0],["1994-07-11",2.4087,2.4087,2.3781,2.3985,482259.0],["1994-07-12",2.4087,2.4393,2.4087,2.4393,1552608.0],["1994-07-13",2.4393,2.5005,2.4393,2.4903,3096397.0],["1994-07-14",2.4699,2.4903,2.4291,2.4903,1989968.0],["1994-07-15",2.4903,2.6128,2.4903,2.6026,5542968.0],["1994-07-18",2.572,2.5924,2.5312,2.572,3667250.0],["1994-07-19",2.5618,2.6026,2.5618,2.5822,2042885.0],["1994-07-20",2.572,2.572,2.5005,2.5312,988971.0],["1994-07-21",2.5312,2.5414,2.5005,2.5414,791738.0],["1994-07-22",2.5414,2.5516,2.5005,2.5516,2976534.0],["1994-07-25",2.5516,2.5618,2.5209,2.5618,1116451.0],["1994-07-26",2.5516,2.5516,2.521,2.5312,1096006.0],["1994-07-27",2.5312,2.5516,2.521,2.5516,667064.0],["1994-07-28",2.6536,2.7149,2.6536,2.6842,10208009.0],["1994-07-29",2.6638,2.6945,2.6536,2.6536,2522337.0],["1994-08-01",2.6536,2.6945,2.6536,2.6842,3121653.0],["1994-08-02",2.6842,2.7251,2.6536,2.6536,3332115.0],["1994-08-03",2.6638,2.6638,2.6332,2.6536,1567842.0],["1994-08-04",2.6536,2.6536,2.5822,2.6332,1398670.0],["1994-08-05",2.6128,2.6536,2.6128,2.6332,2288223.0],["1994-08-08",2.6434,2.6434,2.6026,2.6026,5331303.0],["1994-08-09",2.6128,2.623,2.5822,2.5822,1553811.0],["1994-08-10",2.5822,2.6128,2.572,2.6128,2388844.0],["1994-08-11",2.6128,2.6332,2.5618,2.6026,1689709.0],["1994-08-12",2.5924,2.623,2.5822,2.5924,5294021.0],["1994-08-15",2.5924,2.6026,2.5822,2.6026,679091.0],["1994-08-16",2.6026,2.6026,2.572,2.5924,787328.0],["1994-08-17",2.572,2.623,2.5618,2.623,1268384.0],["1994-08-18",2.623,2.6332,2.572,2.6332,6670243.0],["1994-08-19",2.6332,2.6332,2.572,2.572,3092789.0],["1994-08-22",2.6201,2.692,2.5173,2.5687,7150096.0],["1994-08-23",2.5481,2.579,2.4454,2.4865,7625139.0],["1994-08-24",2.4659,2.4659,2.3735,2.394,6038055.0],["1994-08-25",2.4454,2.507,2.4454,2.4865,6758436.0],["1994-08-26",2.507,2.5173,2.4865,2.507,3087578.0],["1994-08-29",2.507,2.5379,2.507,2.5276,3704532.0],["1994-08-30",2.5379,2.579,2.507,2.579,4407676.0],["1994-08-31",2.5687,2.579,2.5379,2.5584,1722181.0],["1994-09-01",2.5584,2.5584,2.5173,2.5379,1086786.0],["1994-09-02",2.5481,2.5687,2.5379,2.5481,1495282.0],["1994-09-06",2.5481,2.5584,2.5173,2.5379,1379428.0],["1994-09-07",2.5276,2.5379,2.507,2.5379,1087587.0],["1994-09-08",2.5276,2.5481,2.5173,2.5379,1055918.0],["1994-09-09",2.5173,2.5481,2.507,2.5481,948482.0],["1994-09-12",2.5379,2.5687,2.5379,2.5481,1466419.0],["1994-09-13",2.5481,2.5481,2.5276,2.5379,1392657.0],["1994-09-14",2.5481,2.5584,2.5379,2.5584,1892555.0],["1994-09-15",2.5584,2.5687,2.5276,2.5687,2328311.0],["1994-09-16",2.5584,2.5687,2.5173,2.5173,7245505.0],["1994-09-19",2.5173,2.5379,2.5173,2.5379,3542176.0],["1994-09-20",2.5276,2.5481,2.5276,2.5379,3531753.0],["1994-09-21",2.5379,2.5481,2.5276,2.5379,2427328.0],["1994-09-22",2.5379,2.5481,2.5276,2.5379,1284420.0],["1994-09-23",2.5379,2.5687,2.5379,2.5584,4155121.0],["1994-09-26",2.5481,2.5481,2.5276,2.5379,1148922.0],["1994-09-27",2.5276,2.5481,2.4968,2.507,1441565.0],["1994-09-28",2.507,2.507,2.4351,2.4865,2734403.0],["1994-09-29",2.5173,2.5173,2.4557,2.4762,1540983.0],["1994-09-30",2.4659,2.4762,2.4454,2.4659,1561829.0],["1994-10-03",2.4762,2.4865,2.4454,2.4865,1482454.0],["1994-10-04",2.4659,2.507,2.4659,2.4865,2549597.0],["1994-10-05",2.4762,2.4968,2.4659,2.4659,7008986.0],["1994-10-06",2.4659,2.4659,2.4248,2.4557,2005603.0],["1994-10-07",2.4454,2.4762,2.4454,2.4659,2350360.0],["1994-10-10",2.4557,2.4659,2.4454,2.4454,643412.0],["1994-10-11",2.4454,2.4557,2.4454,2.4557,1419917.0],["1994-10-12",2.4454,2.4557,2.4351,2.4557,762073.0],["1994-10-13",2.4557,2.4557,2.4248,2.4454,4051694.0],["1994-10-14",2.4454,2.4454,2.4248,2.4248,943271.0],["1994-10-17",2.4146,2.4248,2.394,2.4043,740826.0],["1994-10-18",2.4043,2.4248,2.394,2.4146,1083980.0],["1994-10-19",2.4043,2.4146,2.3735,2.3837,4169553.0],["1994-10-20",2.3735,2.3735,2.3221,2.3529,1571450.0],["1994-10-21",2.3632,2.394,2.3529,2.394,990575.0],["1994-10-24",2.3837,2.394,2.3735,2.3735,5296828.0],["1994-10-25",2.3632,2.394,2.3632,2.3735,1040685.0],["1994-10-26",2.3837,2.3837,2.3118,2.3221,1265177.0],["1994-10-27",2.3426,2.394,2.3426,2.394,1112041.0],["1994-10-28",2.3837,2.4248,2.3837,2.4146,2801750.0],["1994-10-31",2.4146,2.4351,2.3837,2.3837,2754046.0],["1994-11-01",2.3837,2.4351,2.3837,2.4351,3488057.0],["1994-11-02",2.4248,2.4351,2.3632,2.3632,604527.0],["1994-11-03",2.3632,2.394,2.3632,2.394,1693317.0],["1994-11-04",2.394,2.4248,2.3837,2.3837,930042.0],["1994-11-07",2.3632,2.4043,2.3632,2.394,1318494.0],["1994-11-08",2.394,2.394,2.3735,2.3837,573258.0],["1994-11-09",2.4043,2.4351,2.3837,2.4146,3069137.0],["1994-11-10",2.4351,2.4351,2.394,2.4043,673078.0],["1994-11-11",2.3837,2.394,2.3426,2.3426,686707.0],["1994-11-14",2.3529,2.3837,2.3529,2.3735,1161349.0],["1994-11-15",2.3735,2.4043,2.3632,2.394,1176984.0],["1994-11-16",2.394,2.394,2.3221,2.3426,4632569.0],["1994-11-17",2.3529,2.3529,2.2707,2.3015,1548599.0],["1994-11-18",2.3221,2.3426,2.281,2.2913,4424112.0],["1994-11-21",2.281,2.2913,2.2502,2.2502,780914.0],["1994-11-22",2.2502,2.2605,2.2194,2.2296,2069744.0],["1994-11-23",2.2296,2.2502,2.2091,2.2399,1485661.0],["1994-11-25",2.2296,2.2605,2.2296,2.2605,321907.0],["1994-11-28",2.2571,2.2571,2.2468,2.2571,1498489.0],["1994-11-29",2.2675,2.2882,2.2571,2.2778,1528956.0],["1994-11-30",2.2986,2.34,2.2986,2.34,2825001.0],["1994-12-01",2.34,2.34,2.2571,2.2675,762073.0],["1994-12-02",2.2675,2.3089,2.2675,2.3089,598514.0],["1994-12-05",2.3193,2.3193,2.2675,2.2778,708756.0],["1994-12-06",2.2778,2.2778,2.2054,2.2261,1010619.0],["1994-12-07",2.2157,2.2571,2.2157,2.2364,945676.0],["1994-12-08",2.2364,2.2675,2.2157,2.2364,1952687.0],["1994-12-09",2.2364,2.2364,2.2054,2.2261,1650423.0],["1994-12-12",2.1122,2.1225,1.9465,1.9983,9449945.0],["1994-12-13",1.9879,2.019,1.9672,1.9983,4342733.0],["1994-12-14",1.9983,2.0397,1.9258,2.0294,3019428.0],["1994-12-15",2.0397,2.0501,1.9879,2.0294,3585872.0],["1994-12-16",2.0397,2.164,2.0294,2.1536,6041663.0],["1994-12-19",2.1329,2.1847,2.0915,2.1225,2968116.0],["1994-12-20",2.1122,2.1225,2.0811,2.0811,1334930.0],["1994-12-21",2.0604,2.1329,2.0294,2.1225,3353762.0],["1994-12-22",2.1225,2.1329,2.1225,2.1225,2242122.0],["1994-12-23",2.1329,2.1329,2.0708,2.0708,486668.0],["1994-12-27",2.0708,2.0915,2.0708,2.0915,540386.0],["1994-12-28",2.1018,2.1018,2.0604,2.0708,679893.0],["1994-12-29",2.0811,2.0915,2.0501,2.0604,1197028.0],["1994-12-30",2.0708,2.0811,2.0708,2.0811,1428335.0],["1995-01-03",2.0915,2.1018,2.0604,2.0915,899575.0],["1995-01-04",2.1122,2.1536,2.1122,2.1432,1040685.0],["1995-01-05",2.1432,2.195,2.1432,2.1743,1288027.0],["1995-01-06",2.1743,2.1847,2.1122,2.1225,771293.0],["1995-01-09",2.1122,2.1432,2.1122,2.1122,1477644.0],["1995-01-10",2.1122,2.1329,2.0604,2.0604,1195424.0],["1995-01-11",2.0708,2.1225,2.0294,2.0708,1407089.0],["1995-01-12",2.0708,2.0811,2.0397,2.0708,2033263.0],["1995-01-13",2.0915,2.1018,2.0708,2.0915,1229098.0],["1995-01-16",2.0915,2.1225,2.0915,2.1122,2029255.0],["1995-01-17",2.1018,2.1018,2.0604,2.0811,2117047.0],["1995-01-18",2.1225,2.2364,2.1225,2.2364,3359775.0],["1995-01-19",2.2261,2.2261,2.1743,2.2054,2390448.0],["1995-01-20",2.195,2.2364,2.195,2.2364,3404674.0],["1995-01-23",2.2157,2.2468,2.195,2.2364,1982753.0],["1995-01-24",2.2468,2.2675,2.2468,2.2571,1602718.0],["1995-01-25",2.2364,2.2675,2.2157,2.2571,1847255.0],["1995-01-26",2.2778,2.2882,2.2675,2.2778,2410892.0],["1995-01-27",2.2675,2.2882,2.2675,2.2778,500699.0],["1995-01-30",2.2675,2.2778,2.2468,2.2675,701941.0],["1995-01-31",2.2571,2.2571,2.2261,2.2364,2296642.0],["1995-02-01",2.2468,2.2571,2.2364,2.2571,683100.0],["1995-02-02",2.2364,2.2675,2.2364,2.2571,1089592.0],["1995-02-03",2.2675,2.2986,2.2675,2.2882,2051303.0],["1995-02-06",2.2882,2.34,2.2882,2.3296,2363188.0],["1995-02-07",2.3296,2.3607,2.3193,2.3607,2477038.0],["1995-02-08",2.3607,2.4435,2.3607,2.4228,3419106.0],["1995-02-09",2.4228,2.4228,2.3917,2.4021,2241320.0],["1995-02-10",2.4021,2.4021,2.371,2.4021,2160743.0],["1995-02-13",2.4021,2.4124,2.3814,2.3814,628179.0],["1995-02-14",2.3814,2.3917,2.3607,2.371,679893.0],["1995-02-15",2.3814,2.3917,2.371,2.3814,1303662.0],["1995-02-16",2.3814,2.4124,2.3814,2.4124,994984.0],["1995-02-17",2.4124,2.4435,2.3814,2.3814,992579.0],["1995-02-21",2.3814,2.3814,2.3296,2.3503,1647617.0],["1995-02-22",2.3607,2.3917,2.34,2.371,1138900.0],["1995-02-23",2.371,2.3814,2.3607,2.371,725994.0],["1995-02-24",2.3814,2.3814,2.371,2.371,727196.0],["1995-02-27",2.3518,2.4145,2.3518,2.4041,911200.0],["1995-02-28",2.4041,2.4041,2.3936,2.4041,1049905.0],["1995-03-01",2.3936,2.4354,2.3936,2.425,1032266.0],["1995-03-02",2.425,2.4563,2.425,2.4563,795747.0],["1995-03-03",2.4354,2.4877,2.4354,2.4668,800157.0],["1995-03-06",2.4668,2.4772,2.4354,2.4772,2101814.0],["1995-03-07",2.4668,2.4772,2.4354,2.4668,1943867.0],["1995-03-08",2.4668,2.4877,2.4459,2.4772,1177785.0],["1995-03-09",2.4668,2.4981,2.4563,2.4877,1388648.0],["1995-03-10",2.4981,2.5713,2.4772,2.5504,3871699.0],["1995-03-13",2.5504,2.5713,2.5295,2.5399,1968321.0],["1995-03-14",2.5399,2.5504,2.5086,2.5086,769289.0],["1995-03-15",2.5399,2.5399,2.5086,2.5399,1047499.0],["1995-03-16",2.5295,2.5608,2.519,2.5504,867504.0],["1995-03-17",2.5608,2.5817,2.5504,2.5817,1940259.0],["1995-03-20",2.5818,2.5818,2.5399,2.5399,671875.0],["1995-03-21",2.5399,2.5713,2.5295,2.5504,1014627.0],["1995-03-22",2.5608,2.5608,2.5086,2.519,1097609.0],["1995-03-23",2.5086,2.5295,2.4981,2.4981,636597.0],["1995-03-24",2.5086,2.5295,2.5086,2.5295,551210.0],["1995-03-27",2.5295,2.5399,2.4981,2.5086,744434.0],["1995-03-28",2.5086,2.5504,2.5086,2.5295,517135.0],["1995-03-29",2.5399,2.5608,2.519,2.5504,1117253.0],["1995-03-30",2.5608,2.5713,2.5608,2.5713,1223085.0],["1995-03-31",2.5504,2.5608,2.5295,2.5608,1039081.0],["1995-04-03",2.5608,2.5818,2.5295,2.5295,698333.0],["1995-04-04",2.5504,2.6236,2.5504,2.6236,1825608.0],["1995-04-05",2.6236,2.6236,2.6027,2.6131,535576.0],["1995-04-06",2.6236,2.634,2.5922,2.6131,509118.0],["1995-04-07",2.6131,2.634,2.6027,2.634,1324508.0],["1995-04-10",2.6236,2.634,2.5922,2.6027,1288829.0],["1995-04-11",2.6131,2.6445,2.5922,2.6445,1059125.0],["1995-04-12",2.6445,2.6549,2.6236,2.634,751650.0],["1995-04-13",2.634,2.6549,2.6131,2.634,853073.0],["1995-04-17",2.6445,2.6445,2.5399,2.5504,1057521.0],["1995-04-18",2.5504,2.5713,2.5295,2.5713,1023848.0],["1995-04-19",2.5713,2.5922,2.5608,2.5713,690315.0],["1995-04-20",2.5713,2.5922,2.5399,2.5817,1210658.0],["1995-04-21",2.5922,2.6758,2.5713,2.6758,3030653.0],["1995-04-24",2.6758,2.7176,2.6758,2.6863,1814383.0],["1995-04-25",2.7072,2.7699,2.634,2.7176,1516128.0],["1995-04-26",2.7176,2.7176,2.6131,2.6236,1747436.0],["1995-04-27",2.6236,2.6236,2.5818,2.6027,1810374.0],["1995-04-28",2.6236,2.749,2.6131,2.749,2760861.0],["1995-05-01",2.7385,2.7803,2.6967,2.7072,2257355.0],["1995-05-02",2.7072,2.7072,2.6654,2.7072,1490472.0],["1995-05-03",2.7072,2.749,2.6967,2.749,1364996.0],["1995-05-04",2.7594,2.8013,2.7594,2.7908,1613542.0],["1995-05-05",2.7803,2.8013,2.7594,2.7908,719580.0],["1995-05-08",2.7594,2.7699,2.7281,2.749,887147.0],["1995-05-09",2.749,2.7803,2.7281,2.7803,1863290.0],["1995-05-10",2.7908,2.8013,2.7699,2.7908,967724.0],["1995-05-11",2.8013,2.8222,2.7908,2.7908,977746.0],["1995-05-12",2.8013,2.8326,2.7908,2.8222,946478.0],["1995-05-15",2.8222,2.8431,2.8117,2.8431,1189010.0],["1995-05-16",2.8431,2.8535,2.8222,2.8535,1180191.0],["1995-05-17",2.8326,2.8744,2.8222,2.8535,1609132.0],["1995-05-18",2.7594,2.8013,2.7594,2.7803,1991171.0],["1995-05-19",2.7908,2.8326,2.7803,2.8326,1644410.0],["1995-05-22",2.8535,2.8535,2.7908,2.8222,1443569.0],["1995-05-23",2.8222,2.8222,2.7803,2.7908,1102019.0],["1995-05-24",2.8013,2.8013,2.7699,2.7803,1126874.0],["1995-05-25",2.7908,2.8013,2.749,2.7594,1405886.0],["1995-05-26",2.7611,2.7822,2.7506,2.7822,896769.0],["1995-05-30",2.7611,2.7822,2.7611,2.7822,884742.0],["1995-05-31",2.7822,2.8665,2.7611,2.8665,3258353.0],["1995-06-01",2.8454,2.8665,2.8244,2.8244,973337.0],["1995-06-02",2.8244,2.8349,2.7927,2.8033,601320.0],["1995-06-05",2.8244,2.8454,2.8138,2.8349,718778.0],["1995-06-06",2.8033,2.856,2.8033,2.8454,716773.0],["1995-06-07",2.8349,2.8454,2.8244,2.8349,348766.0],["1995-06-08",2.8244,2.8349,2.8138,2.8244,646219.0],["1995-06-09",2.8244,2.8454,2.8033,2.8244,600117.0],["1995-06-12",2.8244,2.8349,2.8138,2.8138,478250.0],["1995-06-13",2.8138,2.8454,2.8138,2.8454,984160.0],["1995-06-14",2.8454,2.856,2.8349,2.8349,971332.0],["1995-06-15",2.856,2.8771,2.8244,2.8349,2177580.0],["1995-06-16",2.8349,2.8454,2.8244,2.8454,2761662.0],["1995-06-19",2.8349,2.8876,2.8349,2.8876,1074759.0],["1995-06-20",2.9297,2.9508,2.9192,2.9403,1574657.0],["1995-06-21",2.9403,2.9614,2.9192,2.9508,1786722.0],["1995-06-22",2.9614,2.9824,2.9508,2.9719,1113244.0],["1995-06-23",2.9614,2.9614,2.8454,2.9087,1243931.0],["1995-06-26",2.8876,2.9508,2.8876,2.9403,837839.0],["1995-06-27",2.9297,3.0035,2.9297,2.9824,1006209.0],["1995-06-28",2.993,3.0141,2.9192,2.9508,1484860.0],["1995-06-29",2.9508,2.993,2.9403,2.9508,1295644.0],["1995-06-30",2.9508,2.9614,2.8771,2.9403,1528956.0],["1995-07-03",2.9403,2.9614,2.9297,2.9508,240127.0],["1995-07-05",2.9614,2.9614,2.9192,2.9192,522748.0],["1995-07-06",2.9087,3.0035,2.9087,3.0035,699536.0],["1995-07-07",3.0035,3.0141,2.993,3.0035,758064.0],["1995-07-10",3.0141,3.0141,2.993,3.0141,913606.0],["1995-07-11",3.0141,3.0141,2.9719,2.9719,792540.0],["1995-07-12",2.9614,2.993,2.9508,2.993,657042.0],["1995-07-13",2.9824,3.0141,2.9614,2.9824,1251547.0],["1995-07-14",2.9614,3.0035,2.9403,2.993,1073958.0],["1995-07-17",3.0035,3.0035,2.9508,2.9824,794143.0],["1995-07-18",2.9824,2.993,2.9403,2.9403,543994.0],["1995-07-19",2.9403,2.9614,2.8981,2.9403,922024.0],["1995-07-20",2.9508,2.993,2.9297,2.993,923227.0],["1995-07-21",2.993,3.0035,2.9403,2.9508,1427935.0],["1995-07-24",2.9719,3.1089,2.9719,3.1089,3360978.0],["1995-07-25",3.0562,3.0667,3.0141,3.0351,2026448.0],["1995-07-26",3.0457,3.0984,3.0351,3.0667,1322102.0],["1995-07-27",3.0773,3.1089,3.0773,3.0984,1043090.0],["1995-07-28",3.0984,3.1194,3.0667,3.0984,1094402.0],["1995-07-31",3.1089,3.1194,3.0878,3.1194,1140905.0],["1995-08-01",3.0878,3.1194,3.0667,3.1089,1345353.0],["1995-08-02",3.1089,3.1511,3.1089,3.1194,1752247.0],["1995-08-03",3.1089,3.1405,3.0878,3.13,1078768.0],["1995-08-04",3.13,3.13,3.1142,3.13,757262.0],["1995-08-07",3.1194,3.13,3.0984,3.1194,329523.0],["1995-08-08",3.1089,3.1194,3.0667,3.0984,263378.0],["1995-08-09",3.0984,3.1089,3.0667,3.0773,1054314.0],["1995-08-10",3.0773,3.0984,3.0667,3.0878,459008.0],["1995-08-11",3.0878,3.0931,3.0562,3.0562,926434.0],["1995-08-14",3.0457,3.0667,3.0457,3.0667,699937.0],["1995-08-15",3.0667,3.0667,3.0246,3.0351,486267.0],["1995-08-16",3.0351,3.0562,3.0351,3.0562,333131.0],["1995-08-17",3.0667,3.1089,3.0667,3.1089,590897.0],["1995-08-18",3.1089,3.1089,3.0667,3.0773,1129279.0],["1995-08-21",3.0667,3.1089,3.0667,3.0878,1051508.0],["1995-08-22",3.0878,3.0984,3.0667,3.0773,818196.0],["1995-08-23",3.0896,3.0896,3.0684,3.0684,407695.0],["1995-08-24",3.0684,3.079,3.0471,3.0471,853874.0],["1995-08-25",3.0471,3.1427,3.0471,3.1215,529963.0],["1995-08-28",3.1215,3.1321,3.1002,3.1321,377629.0],["1995-08-29",3.1321,3.1321,3.079,3.1108,412906.0],["1995-08-30",3.1215,3.1321,3.0896,3.1321,924429.0],["1995-08-31",3.1321,3.1321,3.1108,3.1215,572858.0],["1995-09-01",3.079,3.1108,3.0684,3.0896,1151728.0],["1995-09-05",3.1108,3.1745,3.1108,3.1639,1739418.0],["1995-09-06",3.1745,3.1852,3.1108,3.1852,1163354.0],["1995-09-07",3.1852,3.1852,3.1533,3.1852,800157.0],["1995-09-08",3.1852,3.1958,3.1639,3.1958,363999.0],["1995-09-11",3.1852,3.2382,3.1745,3.2382,885945.0],["1995-09-12",3.2276,3.3126,3.217,3.3126,1632784.0],["1995-09-13",3.3019,3.355,3.2913,3.3019,1748238.0],["1995-09-14",3.3126,3.3338,3.3019,3.3232,1696524.0],["1995-09-15",3.3232,3.3232,3.3019,3.3232,1350966.0],["1995-09-18",3.3232,3.3338,3.3126,3.3232,910399.0],["1995-09-19",3.3232,3.3232,3.2382,3.2807,1022244.0],["1995-09-20",3.3019,3.3019,3.2489,3.2489,1095605.0],["1995-09-21",3.2807,3.2807,3.2489,3.2595,1204244.0],["1995-09-22",3.2701,3.2701,3.217,3.2489,1482053.0],["1995-09-25",3.2913,3.3019,3.2489,3.3019,1126473.0],["1995-09-26",3.2701,3.3126,3.2701,3.2913,2071748.0],["1995-09-27",3.2913,3.3019,3.2595,3.2595,2086580.0],["1995-09-28",3.2595,3.3019,3.2489,3.3019,1106830.0],["1995-09-29",3.3019,3.3126,3.2913,3.3126,460611.0],["1995-10-02",3.3019,3.3232,3.2913,3.3019,355180.0],["1995-10-03",3.2807,3.371,3.2595,3.3657,1008213.0],["1995-10-04",3.3657,3.3657,3.3019,3.355,2018030.0],["1995-10-05",3.355,3.355,3.3126,3.3126,1394662.0],["1995-10-06",3.3232,3.3232,3.2913,3.3019,852672.0],["1995-10-09",3.2913,3.2913,3.2276,3.2489,1430741.0],["1995-10-10",3.2382,3.2382,3.1852,3.1958,1826409.0],["1995-10-11",3.2064,3.2382,3.1958,3.2276,1108834.0],["1995-10-12",3.2276,3.2913,3.217,3.2807,1013826.0],["1995-10-13",3.2913,3.3232,3.2807,3.3019,914407.0],["1995-10-16",3.3019,3.3338,3.3019,3.3232,851870.0],["1995-10-17",3.3338,3.3975,3.3338,3.3975,841447.0],["1995-10-18",3.4081,3.44,3.3975,3.3975,1131684.0],["1995-10-19",3.4081,3.4187,3.3657,3.3763,1155737.0],["1995-10-20",3.3975,3.4506,3.3975,3.4506,846659.0],["1995-10-23",3.4294,3.4294,3.3763,3.3869,563637.0],["1995-10-24",3.3869,3.3975,3.3763,3.3975,441369.0],["1995-10-25",3.4187,3.4294,3.2701,3.2807,1674877.0],["1995-10-26",3.2913,3.3444,3.2595,3.2913,1189812.0],["1995-10-27",3.2701,3.3126,3.2382,3.3126,1674075.0],["1995-10-30",3.3232,3.3338,3.3019,3.3126,641007.0],["1995-10-31",3.3126,3.3232,3.2807,3.2807,3031856.0],["1995-11-01",3.2913,3.355,3.2807,3.355,2416104.0],["1995-11-02",3.3444,3.355,3.3232,3.355,311484.0],["1995-11-03",3.355,3.3656,3.2913,3.3126,593302.0],["1995-11-06",3.3126,3.3338,3.3019,3.3232,638201.0],["1995-11-07",3.3126,3.3232,3.2807,3.3126,2329915.0],["1995-11-08",3.3232,3.355,3.3126,3.3444,357986.0],["1995-11-09",3.3763,3.3869,3.3019,3.3126,1262371.0],["1995-11-10",3.3338,3.3657,3.3338,3.355,955297.0],["1995-11-13",3.3444,3.3657,3.3338,3.355,654236.0],["1995-11-14",3.3763,3.4294,3.3657,3.4294,1256759.0],["1995-11-15",3.4294,3.44,3.4081,3.4187,963315.0],["1995-11-16",3.4187,3.4824,3.4081,3.4824,1154134.0],["1995-11-17",3.5037,3.5568,3.5037,3.5568,1802757.0],["1995-11-20",3.5674,3.6417,3.5674,3.5886,1082777.0],["1995-11-21",3.5992,3.5992,3.5037,3.5355,1016231.0],["1995-11-22",3.5143,3.5674,3.5143,3.5568,605329.0],["1995-11-24",3.5461,3.5568,3.5143,3.5355,171176.0],["1995-11-27",3.5037,3.5886,3.5037,3.5674,1073958.0],["1995-11-28",3.5674,3.5674,3.5461,3.5674,639404.0],["1995-11-29",3.5798,3.6118,3.5691,3.6118,1345754.0],["1995-11-30",3.6118,3.6653,3.5691,3.5905,519941.0],["1995-12-01",3.6011,3.6439,3.5905,3.6439,632589.0],["1995-12-04",3.6439,3.6653,3.6011,3.6546,696729.0],["1995-12-05",3.6332,3.6546,3.5905,3.6118,757262.0],["1995-12-06",3.6225,3.6546,3.5905,3.6439,857081.0],["1995-12-07",3.6439,3.7401,3.6332,3.7294,1007411.0],["1995-12-08",3.7401,3.7401,3.6973,3.7187,997389.0],["1995-12-11",3.7187,3.7614,3.6973,3.7614,816192.0],["1995-12-12",3.7614,3.8042,3.7401,3.8042,818196.0],["1995-12-13",3.7828,3.7828,3.6973,3.7187,1439560.0],["1995-12-14",3.7401,3.7401,3.6653,3.6759,989372.0],["1995-12-15",3.6759,3.7187,3.6653,3.6973,1854070.0],["1995-12-18",3.6759,3.6866,3.6225,3.6332,968526.0],["1995-12-19",3.6118,3.7187,3.5691,3.7187,765280.0],["1995-12-20",3.7187,3.7187,3.6439,3.6439,794143.0],["1995-12-21",3.6439,3.7187,3.6439,3.6973,557223.0],["1995-12-22",3.6973,3.7507,3.6973,3.7294,711161.0],["1995-12-26",3.7401,3.7721,3.708,3.7721,537179.0],["1995-12-27",3.7401,3.7614,3.708,3.7614,873918.0],["1995-12-28",3.7614,3.7614,3.7401,3.7507,597311.0],["1995-12-29",3.7614,3.7721,3.7187,3.7507,668668.0],["1996-01-02",3.7294,3.8042,3.7187,3.7828,866302.0],["1996-01-03",3.7935,3.7935,3.7294,3.7294,535175.0],["1996-01-04",3.7401,3.7507,3.6866,3.6973,784121.0],["1996-01-05",3.6866,3.6866,3.6546,3.6653,753254.0],["1996-01-08",3.6546,3.6759,3.6439,3.6653,287832.0],["1996-01-09",3.6653,3.7401,3.6546,3.6546,1892154.0],["1996-01-10",3.6546,3.7401,3.6332,3.6546,1081173.0],["1996-01-11",3.6759,3.6759,3.6332,3.6653,781716.0],["1996-01-12",3.6653,3.7187,3.6653,3.708,3179780.0],["1996-01-15",3.6973,3.7507,3.6973,3.7401,869108.0],["1996-01-16",3.7401,3.7507,3.708,3.7187,878729.0],["1996-01-17",3.708,3.8042,3.708,3.7614,1137697.0],["1996-01-18",3.7401,3.8042,3.7401,3.7614,1139301.0],["1996-01-19",3.7401,3.7614,3.708,3.7294,1787925.0],["1996-01-22",3.7294,3.7294,3.6653,3.7294,1039081.0],["1996-01-23",3.7187,3.8362,3.7187,3.8255,803364.0],["1996-01-24",3.8042,3.8897,3.7935,3.8897,1719374.0],["1996-01-25",3.8897,3.8897,3.8042,3.8362,623769.0],["1996-01-26",3.8149,3.9538,3.7828,3.9538,1263574.0],["1996-01-29",3.9431,4.0072,3.911,3.9217,868306.0],["1996-01-30",3.9324,3.9751,3.9003,3.9751,817394.0],["1996-01-31",3.9538,4.0286,3.9538,4.0286,1493278.0],["1996-02-01",4.0713,4.1248,4.05,4.1034,1138098.0],["1996-02-02",4.0927,4.1248,4.082,4.1141,896368.0],["1996-02-05",4.1141,4.1141,4.0606,4.0927,843051.0],["1996-02-06",4.05,4.082,4.0179,4.0606,779712.0],["1996-02-07",4.0713,4.0713,4.0393,4.0606,801760.0],["1996-02-08",4.0713,4.1675,4.0606,4.1568,2578861.0],["1996-02-09",4.1568,4.2423,4.1461,4.2209,1765476.0],["1996-02-12",4.2316,4.2316,4.1354,4.1461,1969123.0],["1996-02-13",4.1354,4.2316,4.1354,4.2102,2404478.0],["1996-02-14",4.2209,4.253,4.1782,4.1889,1342547.0],["1996-02-15",4.1996,4.2423,4.1889,4.2316,1361789.0],["1996-02-16",4.2316,4.2316,4.1782,4.1782,959306.0],["1996-02-20",4.1354,4.1461,4.1141,4.1248,827015.0],["1996-02-21",4.1034,4.1889,4.0927,4.1889,1011420.0],["1996-02-22",4.1889,4.2316,4.1782,4.2316,784923.0],["1996-02-23",4.2423,4.2957,4.1248,4.2316,1423124.0],["1996-02-26",4.2423,4.253,4.1675,4.1996,879130.0],["1996-02-27",4.1782,4.1889,4.1248,4.1568,1033068.0],["1996-02-28",4.1753,4.1968,4.1108,4.1108,1118054.0],["1996-02-29",4.0892,4.1108,4.0139,4.0892,1144112.0],["1996-03-01",4.1,4.1215,4.0139,4.1215,879130.0],["1996-03-04",4.1646,4.2614,4.1646,4.2184,1782313.0],["1996-03-05",4.1968,4.2184,4.1861,4.2076,641809.0],["1996-03-06",4.2184,4.2184,4.1323,4.1323,849866.0],["1996-03-07",4.1323,4.1861,4.1,4.1753,1422723.0],["1996-03-08",4.1215,4.1646,4.0247,4.0354,957301.0],["1996-03-11",4.0354,4.143,4.0354,4.1108,841848.0],["1996-03-12",4.1,4.143,4.0892,4.1323,1836431.0],["1996-03-13",4.1215,4.1538,4.1,4.143,912804.0],["1996-03-14",4.143,4.3045,4.1215,4.2722,1437957.0],["1996-03-15",4.2722,4.2722,4.2184,4.2614,1427534.0],["1996-03-18",4.2722,4.326,4.2722,4.3045,1104825.0],["1996-03-19",4.3152,4.4121,4.3152,4.3905,1722982.0],["1996-03-20",4.3798,4.3905,4.2829,4.3583,1039081.0],["1996-03-21",4.3367,4.3583,4.3045,4.3152,1053914.0],["1996-03-22",4.3045,4.326,4.2614,4.2614,1314486.0],["1996-03-25",4.2722,4.2722,4.2506,4.2506,946077.0],["1996-03-26",4.2722,4.3045,4.2076,4.2722,1470428.0],["1996-03-27",4.2829,4.3367,4.2722,4.3152,1945471.0],["1996-03-28",4.2937,4.369,4.2829,4.3367,1104825.0],["1996-03-29",4.3367,4.3798,4.3367,4.3367,1096808.0],["1996-04-01",4.3367,4.4336,4.2937,4.4121,751650.0],["1996-04-02",4.4121,4.4228,4.3583,4.3798,575263.0],["1996-04-03",4.3798,4.3798,4.2829,4.326,1692916.0],["1996-04-04",4.369,4.4013,4.3367,4.4013,930042.0],["1996-04-08",4.3475,4.3475,4.2722,4.2937,942870.0],["1996-04-09",4.2829,4.3367,4.2614,4.2937,1369807.0],["1996-04-10",4.3045,4.3045,4.2291,4.2291,795346.0],["1996-04-11",4.2399,4.2614,4.1753,4.2076,2601310.0],["1996-04-12",4.2076,4.2076,4.1538,4.1968,1009817.0],["1996-04-15",4.2184,4.2506,4.1646,4.1861,1528155.0],["1996-04-16",4.2076,4.2614,4.1861,4.2291,962112.0],["1996-04-17",4.2184,4.2184,4.1538,4.1861,763676.0],["1996-04-18",4.2399,4.2937,4.2291,4.2399,1089191.0],["1996-04-19",4.2291,4.2614,4.2291,4.2399,1048301.0],["1996-04-22",4.2506,4.3045,4.2399,4.2829,822606.0],["1996-04-23",4.2722,4.326,4.2722,4.326,901579.0],["1996-04-24",4.326,4.4228,4.326,4.4013,1305265.0],["1996-04-25",4.3905,4.4443,4.3905,4.4443,1180191.0],["1996-04-26",4.4121,4.4443,4.3798,4.4013,1190614.0],["1996-04-29",4.4013,4.4121,4.3905,4.3905,980953.0],["1996-04-30",4.3905,4.4336,4.3798,4.4013,554818.0],["1996-05-01",4.4013,4.4228,4.3905,4.4013,1057521.0],["1996-05-02",4.4013,4.4121,4.369,4.369,502303.0],["1996-05-03",4.3583,4.3583,4.2722,4.2937,908795.0],["1996-05-06",4.2937,4.3045,4.2291,4.2722,881936.0],["1996-05-07",4.2722,4.3583,4.2614,4.3583,600518.0],["1996-05-08",4.3475,4.3583,4.2506,4.326,1030663.0],["1996-05-09",4.3152,4.326,4.2722,4.2829,609738.0],["1996-05-10",4.3367,4.369,4.3045,4.3367,694725.0],["1996-05-13",4.3475,4.4228,4.3367,4.4228,478250.0],["1996-05-14",4.4228,4.5197,4.4013,4.5089,1485260.0],["1996-05-15",4.5089,4.5089,4.4551,4.4874,727998.0],["1996-05-16",4.4443,4.4659,4.4336,4.4443,447382.0],["1996-05-17",4.4336,4.4551,4.4121,4.4228,816192.0],["1996-05-20",4.4121,4.4551,4.4013,4.4443,861892.0],["1996-05-21",4.4551,4.5089,4.4336,4.4659,658646.0],["1996-05-22",4.4336,4.4659,4.4121,4.4659,1338538.0],["1996-05-23",4.4659,4.4982,4.4336,4.4659,627778.0],["1996-05-24",4.4766,4.595,4.4766,4.5735,1121261.0],["1996-05-28",4.5627,4.5627,4.369,4.4336,963315.0],["1996-05-29",4.4306,4.4414,4.3547,4.3656,752452.0],["1996-05-30",4.3547,4.4306,4.3547,4.4306,929641.0],["1996-05-31",4.4306,4.4306,4.3439,4.3547,611743.0],["1996-06-03",4.3331,4.3331,4.2572,4.2897,1136094.0],["1996-06-04",4.3006,4.3222,4.2681,4.2789,780113.0],["1996-06-05",4.2681,4.3114,4.2572,4.3006,892760.0],["1996-06-06",4.2897,4.3006,4.0731,4.2572,1767079.0],["1996-06-07",4.2572,4.2897,4.1814,4.2464,866703.0],["1996-06-10",4.2572,4.2681,4.1814,4.1922,760870.0],["1996-06-11",4.1814,4.1814,4.0189,4.0514,2775693.0],["1996-06-12",4.2031,4.2247,4.1489,4.1597,2245329.0],["1996-06-13",4.1706,4.1814,4.1164,4.1272,1106028.0],["1996-06-14",4.1489,4.1597,4.1164,4.1381,1402679.0],["1996-06-17",4.1489,4.1706,4.1381,4.1597,962914.0],["1996-06-18",4.1814,4.2464,4.1706,4.2247,1051909.0],["1996-06-19",4.2031,4.2139,4.1489,4.1706,1301657.0],["1996-06-20",4.1814,4.2139,4.1381,4.1381,738421.0],["1996-06-21",4.1381,4.2681,4.1381,4.2681,1542987.0],["1996-06-24",4.2681,4.3114,4.2356,4.2789,794143.0],["1996-06-25",4.2681,4.2897,4.2356,4.2789,621364.0],["1996-06-26",4.3006,4.3331,4.2897,4.3222,934852.0],["1996-06-27",4.3006,4.3006,4.2031,4.2572,1201838.0],["1996-06-28",4.2789,4.3114,4.2681,4.2897,1012222.0],["1996-07-01",4.2897,4.3006,4.2572,4.2681,1824004.0],["1996-07-02",4.2681,4.2789,4.2464,4.2789,898773.0],["1996-07-03",4.2681,4.2789,4.2356,4.2464,970531.0],["1996-07-05",4.2139,4.2247,4.1056,4.1164,605329.0],["1996-07-08",4.1272,4.1922,4.0947,4.1706,975341.0],["1996-07-09",4.1706,4.2464,4.1597,4.2031,616954.0],["1996-07-10",4.2139,4.3114,4.1922,4.2897,1095204.0],["1996-07-11",4.2681,4.2897,4.2247,4.2572,803364.0],["1996-07-12",4.2247,4.3222,4.2139,4.3222,774500.0],["1996-07-15",4.3006,4.3981,4.2897,4.3006,1657238.0],["1996-07-16",4.2572,4.2572,4.0297,4.2356,1743828.0],["1996-07-17",4.2897,4.2897,4.2031,4.2031,2338333.0],["1996-07-18",4.1922,4.2356,4.1489,4.2139,832227.0],["1996-07-19",4.2356,4.2356,4.1706,4.2031,738421.0],["1996-07-22",4.1922,4.1922,4.1272,4.1272,870311.0],["1996-07-23",4.1489,4.1597,4.0947,4.0947,1925026.0],["1996-07-24",4.0731,4.1272,4.0622,4.0947,913205.0],["1996-07-25",4.1164,4.1814,4.0947,4.1381,643813.0],["1996-07-26",4.1381,4.1597,4.1056,4.1164,339545.0],["1996-07-29",4.1164,4.1164,4.0622,4.0622,471034.0],["1996-07-30",4.0622,4.0622,3.9648,3.9973,1898167.0],["1996-07-31",3.9972,4.0081,3.9648,3.9648,1128878.0],["1996-08-01",3.9647,4.1381,3.9647,4.0947,865500.0],["1996-08-02",4.1056,4.1706,4.1056,4.1597,539584.0],["1996-08-05",4.1814,4.2031,4.1597,4.2031,704346.0],["1996-08-06",4.1922,4.2572,4.1922,4.2356,832628.0],["1996-08-07",4.2139,4.2681,4.1597,4.1922,528761.0],["1996-08-08",4.2139,4.2139,4.1597,4.1706,624972.0],["1996-08-09",4.1814,4.1814,4.1381,4.1706,557223.0],["1996-08-12",4.2031,4.3981,4.2031,4.3114,2921213.0],["1996-08-13",4.3006,4.3331,4.2356,4.2572,867905.0],["1996-08-14",4.2572,4.4197,4.2572,4.4197,1565436.0],["1996-08-15",4.4306,4.4739,4.3981,4.4414,814187.0],["1996-08-16",4.4522,4.4739,4.4197,4.4414,832628.0],["1996-08-19",4.4306,4.4739,4.4306,4.4414,760870.0],["1996-08-20",4.4089,4.4306,4.3981,4.4197,725994.0],["1996-08-21",4.3949,4.4058,4.373,4.384,683100.0],["1996-08-22",4.384,4.5039,4.384,4.493,790936.0],["1996-08-23",4.5039,4.5366,4.4821,4.5257,1248741.0],["1996-08-26",4.5148,4.5257,4.4494,4.4603,463016.0],["1996-08-27",4.4494,4.4821,4.4276,4.4494,561232.0],["1996-08-28",4.4494,4.4494,4.3621,4.384,1080372.0],["1996-08-29",4.373,4.373,4.3512,4.373,723588.0],["1996-08-30",4.384,4.384,4.3512,4.3512,645016.0],["1996-09-03",4.3294,4.4494,4.3076,4.4385,948081.0],["1996-09-04",4.4276,4.4276,4.3512,4.3949,775302.0],["1996-09-05",4.384,4.4058,4.3512,4.3621,1005808.0],["1996-09-06",4.3621,4.3949,4.3294,4.3621,901178.0],["1996-09-09",4.373,4.384,4.3512,4.384,964517.0],["1996-09-10",4.3839,4.4603,4.3839,4.4167,1221481.0],["1996-09-11",4.4167,4.4821,4.4058,4.4603,1888145.0],["1996-09-12",4.4494,4.5039,4.4494,4.493,1549802.0],["1996-09-13",4.5366,4.5475,4.493,4.5039,1042288.0],["1996-09-16",4.5039,4.5148,4.4821,4.4821,1088790.0],["1996-09-17",4.5039,4.5039,4.4821,4.5039,1245935.0],["1996-09-18",4.493,4.5257,4.4821,4.493,845857.0],["1996-09-19",4.493,4.5584,4.4712,4.493,1144512.0],["1996-09-20",4.5148,4.5257,4.4167,4.4385,1460406.0],["1996-09-23",4.4167,4.493,4.4058,4.4821,1271992.0],["1996-09-24",4.493,4.5475,4.4821,4.5039,1020240.0],["1996-09-25",4.493,4.493,4.4167,4.4494,1094002.0],["1996-09-26",4.4385,4.4712,4.384,4.384,993782.0],["1996-09-27",4.3949,4.4603,4.2858,4.4494,2202836.0],["1996-09-30",4.4494,4.4603,4.4276,4.4494,780513.0],["1996-10-01",4.4494,4.493,4.384,4.4058,1206248.0],["1996-10-02",4.4167,4.4494,4.3512,4.3621,1307671.0],["1996-10-03",4.3621,4.4167,4.3621,4.4058,918015.0],["1996-10-04",4.384,4.4385,4.3621,4.4058,1013425.0],["1996-10-07",4.4058,4.4385,4.373,4.4276,669870.0],["1996-10-08",4.4276,4.5366,4.4167,4.493,883540.0],["1996-10-09",4.4821,4.5148,4.4494,4.4494,619360.0],["1996-10-10",4.4494,4.4494,4.373,4.384,375224.0],["1996-10-11",4.3949,4.5039,4.3949,4.4494,1054715.0],["1996-10-14",4.4385,4.5257,4.4385,4.4712,740025.0],["1996-10-15",4.4821,4.6675,4.4821,4.6021,1739017.0],["1996-10-16",4.5366,4.6348,4.5257,4.6348,1204244.0],["1996-10-17",4.6457,4.8638,4.6457,4.842,2694315.0],["1996-10-18",4.8311,4.8311,4.7111,4.7984,2107426.0],["1996-10-21",4.7984,4.7984,4.6784,4.6893,994984.0],["1996-10-22",4.6784,4.6784,4.5366,4.5912,2225285.0],["1996-10-23",4.5912,4.5912,4.5039,4.5584,1569846.0],["1996-10-24",4.5802,4.5912,4.5475,4.5912,1457600.0],["1996-10-25",4.613,4.6239,4.5475,4.5584,1183398.0],["1996-10-28",4.5693,4.6021,4.5148,4.5366,870311.0],["1996-10-29",4.5584,4.5912,4.5475,4.5693,912403.0],["1996-10-30",4.5912,4.6239,4.5802,4.5912,641809.0],["1996-10-31",4.6021,4.6784,4.5475,4.5584,1099213.0],["1996-11-01",4.5693,4.5802,4.4712,4.493,2193615.0],["1996-11-04",4.493,4.493,4.4385,4.4821,705950.0],["1996-11-05",4.5039,4.5257,4.4276,4.4276,2378020.0],["1996-11-06",4.384,4.384,4.3294,4.3512,2506302.0],["1996-11-07",4.3512,4.373,4.2531,4.2531,2032061.0],["1996-11-08",4.2531,4.3403,4.144,4.2967,2195219.0],["1996-11-11",4.3185,4.373,4.3185,4.3403,1615947.0],["1996-11-12",4.3512,4.3621,4.3076,4.3185,1729797.0],["1996-11-13",4.4058,4.493,4.373,4.4821,2071748.0],["1996-11-14",4.4603,4.5693,4.4603,4.5693,1847656.0],["1996-11-15",4.6348,4.6566,4.5693,4.5912,2005202.0],["1996-11-18",4.5802,4.6021,4.5148,4.5693,1021843.0],["1996-11-19",4.5475,4.613,4.5475,4.613,669870.0],["1996-11-20",4.6348,4.6348,4.5475,4.5475,1162953.0],["1996-11-21",4.5584,4.5693,4.5257,4.5366,1049504.0],["1996-11-22",4.5475,4.613,4.5475,4.5802,1936651.0],["1996-11-25",4.8747,5.1037,4.8311,4.9619,5528937.0],["1996-11-26",4.9619,5.0165,4.8747,5.0165,3382225.0],["1996-11-27",5.0056,5.0056,4.9183,4.9401,1341345.0],["1996-11-29",4.9183,4.9183,4.8747,4.8965,518739.0],["1996-12-02",4.8747,4.9619,4.8311,4.9074,1154534.0],["1996-12-03",4.9292,4.9619,4.8638,4.9074,1885740.0],["1996-12-04",4.9417,5.0295,4.9087,5.0295,1575058.0],["1996-12-05",5.0076,5.0185,4.9856,4.9856,673478.0],["1996-12-06",4.9527,5.0295,4.8319,4.9746,1516529.0],["1996-12-09",4.9966,4.9966,4.9417,4.9746,660249.0],["1996-12-10",4.9636,4.9856,4.9307,4.9417,877125.0],["1996-12-11",4.9197,4.9197,4.8428,4.8428,1993175.0],["1996-12-12",4.8209,4.8319,4.755,4.7879,2756451.0],["1996-12-13",4.7769,4.8758,4.7769,4.8428,1054715.0],["1996-12-16",4.8319,4.8977,4.8099,4.8099,1485661.0],["1996-12-17",4.7879,4.8428,4.7769,4.8209,804165.0],["1996-12-18",4.8538,4.8868,4.8099,4.8319,1225891.0],["1996-12-19",4.8319,4.8758,4.7879,4.8648,1139301.0],["1996-12-20",4.9307,5.0515,4.8977,5.0295,2299448.0],["1996-12-23",5.0295,5.0515,4.9527,5.0076,556822.0],["1996-12-24",5.0076,5.0076,4.9636,4.9966,277409.0],["1996-12-26",5.0076,5.0076,4.9746,5.0076,497492.0],["1996-12-27",5.0076,5.0185,4.9746,5.0076,566443.0],["1996-12-30",5.0076,5.0076,4.9197,4.9746,583280.0],["1996-12-31",4.9746,4.9746,4.8593,4.9417,550809.0],["1997-01-02",4.9746,4.9746,4.7605,4.7934,966655.0],["1997-01-03",4.8099,4.9746,4.7934,4.8758,1434883.0],["1997-01-06",4.8758,4.9417,4.8593,4.9417,904385.0],["1997-01-07",4.9417,5.0405,4.8593,5.0405,796148.0],["1997-01-08",5.057,5.1229,5.024,5.0899,814054.0],["1997-01-09",5.057,5.2217,4.9911,5.1888,1281480.0],["1997-01-10",5.1558,5.3864,5.1558,5.3535,2031393.0],["1997-01-13",5.3041,5.3041,5.1723,5.2217,1707482.0],["1997-01-14",5.2382,5.3864,5.2382,5.37,1102420.0],["1997-01-15",5.3535,5.3535,5.2711,5.3041,993381.0],["1997-01-16",5.3041,5.37,5.2546,5.337,920421.0],["1997-01-17",5.3535,5.3864,5.2382,5.3535,2259894.0],["1997-01-20",5.3205,5.37,5.3205,5.37,1000597.0],["1997-01-21",5.337,5.5347,5.3205,5.4194,1470161.0],["1997-01-22",5.4194,5.4194,5.1723,5.337,3468147.0],["1997-01-23",5.3535,5.3699,5.2546,5.2876,1416710.0],["1997-01-24",5.2546,5.3205,5.2217,5.2546,1214132.0],["1997-01-27",5.2546,5.337,5.2217,5.2382,751784.0],["1997-01-28",5.2711,5.3041,5.2052,5.2217,939128.0],["1997-01-29",5.2546,5.337,5.2052,5.2711,1082911.0],["1997-01-30",5.2711,5.3041,5.2546,5.3041,339946.0],["1997-01-31",5.3041,5.3699,5.2711,5.2711,647288.0],["1997-02-03",5.2876,5.2876,5.2382,5.2546,827149.0],["1997-02-04",5.2382,5.2546,5.1888,5.2217,605329.0],["1997-02-05",5.2217,5.2382,5.1723,5.2052,1103222.0],["1997-02-06",5.2382,5.2546,5.057,5.1064,933783.0],["1997-02-07",5.1558,5.2546,5.057,5.0899,1084781.0],["1997-02-10",5.1064,5.1229,5.024,5.1229,1643875.0],["1997-02-11",5.1558,5.3041,5.1558,5.2052,1684231.0],["1997-02-12",5.2052,5.3041,5.1558,5.2546,1159345.0],["1997-02-13",5.2382,5.2711,5.2217,5.2546,1009683.0],["1997-02-14",5.2876,5.5017,5.2711,5.4523,2986556.0],["1997-02-18",5.4358,5.5841,5.4194,5.5841,2688301.0],["1997-02-19",5.5511,5.5676,5.4523,5.5182,1242461.0],["1997-02-20",5.4853,5.5182,5.4194,5.4853,1427667.0],["1997-02-21",5.5182,5.5182,5.4358,5.4853,1113912.0],["1997-02-24",5.4688,5.617,5.4688,5.6006,1709887.0],["1997-02-25",5.5841,5.6006,5.4523,5.4688,837305.0],["1997-02-26",5.5017,5.5017,5.3699,5.4358,990441.0],["1997-02-27",5.4688,5.7982,5.4688,5.617,3913391.0],["1997-02-28",5.617,5.8641,5.617,5.7818,2188270.0],["1997-03-03",5.7323,5.7653,5.65,5.7653,1176182.0],["1997-03-04",5.7323,6.1277,5.7323,6.0453,2319492.0],["1997-03-05",6.0632,6.0632,5.881,6.0301,2601444.0],["1997-03-06",5.9969,5.9969,5.8147,5.8975,1892154.0],["1997-03-07",5.7816,6.0135,5.7484,5.9307,2391650.0],["1997-03-10",5.9141,6.1129,5.8975,6.0301,1490739.0],["1997-03-11",6.0466,6.1295,6.0301,6.0466,1540181.0],["1997-03-12",6.0632,6.1129,5.9969,6.0135,1124335.0],["1997-03-13",6.0135,6.0301,5.881,5.9804,1079703.0],["1997-03-14",5.9969,6.2786,5.9804,6.1957,1675946.0],["1997-03-17",6.1957,6.1957,6.0135,6.0798,1315688.0],["1997-03-18",6.0798,6.1129,5.9969,6.0632,1228296.0],["1997-03-19",6.0798,6.0963,5.9804,6.0135,993381.0],["1997-03-20",5.9969,6.0466,5.9969,6.0135,1370475.0],["1997-03-21",6.0466,6.0963,6.0301,6.0963,1339206.0],["1997-03-24",6.0798,6.0798,6.0301,6.0632,1231771.0],["1997-03-25",6.0632,6.2454,6.0466,6.1626,1779373.0],["1997-03-26",6.1792,6.1957,6.0632,6.1792,861358.0],["1997-03-27",6.1957,6.1957,5.9638,6.0135,1385709.0],["1997-03-31",5.9969,6.0466,5.8975,5.9141,1231236.0],["1997-04-01",5.881,5.9307,5.7981,5.9141,701273.0],["1997-04-02",5.9141,5.9141,5.7816,5.7816,681763.0],["1997-04-03",5.7484,5.7484,5.5497,5.6987,1330387.0],["1997-04-04",5.6822,5.7816,5.6325,5.7816,786794.0],["1997-04-07",5.8313,5.9969,5.8147,5.9472,1611003.0],["1997-04-08",5.9638,6.0135,5.9307,6.0135,1105360.0],["1997-04-09",6.0301,6.1792,6.0301,6.1626,1213063.0],["1997-04-10",6.1295,6.2786,6.1129,6.2289,1552742.0],["1997-04-11",6.1626,6.1626,5.881,5.881,1012356.0],["1997-04-14",5.881,5.881,5.7319,5.8478,1269453.0],["1997-04-15",5.9307,6.0798,5.8478,6.0632,2701931.0],["1997-04-16",6.0301,6.146,5.9804,6.146,944741.0],["1997-04-17",6.0632,6.1129,5.5,5.7816,8492242.0],["1997-04-18",5.7981,5.8644,5.7816,5.8644,3939314.0],["1997-04-21",5.8644,5.8644,5.6987,5.7484,1700266.0],["1997-04-22",5.7981,5.8147,5.649,5.7484,2775693.0],["1997-04-23",5.7484,5.8313,5.7319,5.765,1234176.0],["1997-04-24",5.765,5.8644,5.765,5.8147,2134552.0],["1997-04-25",5.8147,5.8478,5.7981,5.8313,1052176.0],["1997-04-28",5.8478,5.8975,5.7485,5.8313,1088523.0],["1997-04-29",5.8478,5.8975,5.765,5.8644,664392.0],["1997-04-30",5.8313,5.8478,5.7816,5.8313,1898568.0],["1997-05-01",5.7816,5.8975,5.7485,5.8313,899307.0],["1997-05-02",5.8478,5.8644,5.765,5.8313,1699999.0],["1997-05-05",5.8644,5.9638,5.8644,5.9472,876324.0],["1997-05-06",5.9472,5.9472,5.8147,5.881,1660178.0],["1997-05-07",5.8644,5.9141,5.8313,5.881,1236848.0],["1997-05-08",5.9141,6.0963,5.9141,6.0466,1620357.0],["1997-05-09",6.0466,6.0963,5.9638,6.0963,1003269.0],["1997-05-12",6.1295,6.146,6.0135,6.0135,1083445.0],["1997-05-13",5.9472,5.9638,5.8644,5.9141,846659.0],["1997-05-14",5.9472,6.0135,5.7153,5.7981,1371811.0],["1997-05-15",5.881,5.9141,5.7981,5.7981,1465083.0],["1997-05-16",5.6987,5.765,5.6491,5.6822,1546061.0],["1997-05-19",5.765,5.8147,5.6987,5.7319,944473.0],["1997-05-20",5.6822,5.6987,5.6325,5.6656,981354.0],["1997-05-21",5.6822,5.7484,5.6159,5.6822,1605925.0],["1997-05-22",5.6656,5.765,5.6159,5.7484,1618753.0],["1997-05-23",5.765,5.7816,5.7319,5.7816,1136361.0],["1997-05-27",5.6987,5.7981,5.6987,5.7816,2283680.0],["1997-05-28",5.7829,5.8996,5.7662,5.8662,2101680.0],["1997-05-29",5.8329,5.8996,5.8329,5.8829,974673.0],["1997-05-30",5.8662,5.9162,5.7662,5.8829,872315.0],["1997-06-02",5.9329,5.9329,5.8496,5.8662,656107.0],["1997-06-03",5.8662,5.8829,5.8329,5.8829,971733.0],["1997-06-04",5.8496,5.8829,5.7996,5.8662,1115248.0],["1997-06-05",5.8662,5.8996,5.7996,5.8162,1722715.0],["1997-06-06",5.7829,5.8162,5.7162,5.8162,1319964.0],["1997-06-09",5.8496,5.8496,5.6663,5.6829,629382.0],["1997-06-10",5.6496,5.6496,5.2163,5.3996,8856241.0],["1997-06-11",5.3996,5.4163,5.3163,5.3329,4665174.0],["1997-06-12",5.3663,5.3996,5.1663,5.3329,6776743.0],["1997-06-13",5.4663,5.5163,5.3663,5.4496,4020292.0],["1997-06-16",5.4663,5.5329,5.4163,5.4663,1577596.0],["1997-06-17",5.4496,5.4996,5.3663,5.3996,2087516.0],["1997-06-18",5.3996,5.3996,5.3329,5.3329,1742225.0],["1997-06-19",5.3163,5.4996,5.3163,5.4996,2349424.0],["1997-06-20",5.5329,5.5996,5.5163,5.5496,3802481.0],["1997-06-23",5.5496,5.5829,5.4496,5.5329,1969924.0],["1997-06-24",5.5663,5.6246,5.4996,5.5996,1671135.0],["1997-06-25",5.6329,5.6496,5.4829,5.5329,2328044.0],["1997-06-26",5.5163,5.5663,5.5163,5.5496,2527148.0],["1997-06-27",5.5496,5.6829,5.5329,5.6829,1722982.0],["1997-06-30",5.6996,5.8662,5.6413,5.8329,1545526.0],["1997-07-01",5.9496,5.9496,5.8329,5.8329,5119238.0],["1997-07-02",5.8579,5.8662,5.7246,5.8246,2322699.0],["1997-07-03",5.8329,5.9496,5.8329,5.9162,1199968.0],["1997-07-07",5.9329,6.1079,5.9329,5.9662,2703000.0],["1997-07-08",5.9662,5.9662,5.8996,5.9162,1306602.0],["1997-07-09",5.9329,5.9662,5.6912,5.7496,1945604.0],["1997-07-10",5.7496,5.8996,5.6496,5.8329,1718439.0],["1997-07-11",5.8579,5.8662,5.7496,5.7746,1561027.0],["1997-07-14",5.8079,5.9496,5.8079,5.9079,1929302.0],["1997-07-15",5.9246,6.0162,5.7496,5.9579,3490863.0],["1997-07-16",5.9912,6.0412,5.9579,6.0079,1443168.0],["1997-07-17",6.0162,6.0162,5.9162,5.9662,1664721.0],["1997-07-18",5.9329,5.9412,5.7829,5.8579,1109903.0],["1997-07-21",5.8746,5.9246,5.8662,5.8829,1419650.0],["1997-07-22",5.8912,5.9329,5.8246,5.8996,2830213.0],["1997-07-23",5.9079,5.9662,5.8829,5.9246,2099275.0],["1997-07-24",5.9329,6.0329,5.9162,5.9996,1629444.0],["1997-07-25",5.9496,6.1329,5.9496,6.1329,1249944.0],["1997-07-28",6.1246,6.1745,6.0829,6.0996,1046297.0],["1997-07-29",6.0996,6.1412,6.0329,6.1412,800691.0],["1997-07-30",6.1246,6.1496,6.0746,6.0912,1179122.0],["1997-07-31",6.1246,6.1246,5.9829,6.0996,1069815.0],["1997-08-01",6.0829,6.0829,5.9412,5.9662,1060996.0],["1997-08-04",5.9329,6.0079,5.8912,6.0079,1377424.0],["1997-08-05",6.0162,6.0746,5.9829,6.0662,1681825.0],["1997-08-06",6.0662,6.2662,6.0496,6.2662,1713361.0],["1997-08-07",6.2829,6.3079,6.2245,6.2995,1031865.0],["1997-08-08",6.2162,6.2745,6.1412,6.1829,1039081.0],["1997-08-11",6.1829,6.2329,6.1246,6.1746,859219.0],["1997-08-12",6.1746,6.1996,6.0746,6.0912,1012356.0],["1997-08-13",6.1079,6.1329,5.9996,6.1329,1184734.0],["1997-08-14",6.1662,6.1662,6.0162,6.0912,1058590.0],["1997-08-15",6.0829,6.0829,5.9912,5.9912,949818.0],["1997-08-18",5.9996,6.0079,5.9329,5.9746,875789.0],["1997-08-19",5.9746,6.0579,5.9579,6.0579,1306334.0],["1997-08-20",6.0173,6.0928,6.0173,6.0509,1386243.0],["1997-08-21",6.0006,6.0173,5.9419,5.9503,1234978.0],["1997-08-22",5.8665,6.0089,5.8413,5.967,1727793.0],["1997-08-25",5.9754,6.0509,5.9503,6.0173,1029727.0],["1997-08-26",6.0676,6.1933,6.0676,6.1766,1300188.0],["1997-08-27",6.1766,6.3358,6.1179,6.2939,1843514.0],["1997-08-28",6.3023,6.3107,6.1766,6.2185,984294.0],["1997-08-29",6.1849,6.319,6.1682,6.2604,746706.0],["1997-09-02",6.2436,6.7381,6.2436,6.5956,1674075.0],["1997-09-03",6.6124,6.6375,6.4783,6.495,2197624.0],["1997-09-04",6.4783,6.5118,6.4196,6.428,2286887.0],["1997-09-05",6.4615,6.604,6.4364,6.5369,3131407.0],["1997-09-08",6.7716,6.7716,6.3609,6.5034,3177642.0],["1997-09-09",6.5034,6.5034,6.3358,6.4364,4284606.0],["1997-09-10",6.3861,6.4028,6.3526,6.4028,2081102.0],["1997-09-11",6.3945,6.4531,6.2604,6.3023,1275333.0],["1997-09-12",6.3107,6.3945,6.2352,6.3945,2643403.0],["1997-09-15",6.3107,6.4196,6.3023,6.3945,1703206.0],["1997-09-16",6.428,6.5453,6.3274,6.5034,1956562.0],["1997-09-17",6.5369,6.5537,6.428,6.428,1357380.0],["1997-09-18",6.428,6.5285,6.4112,6.5034,1194355.0],["1997-09-19",6.5034,6.5369,6.4699,6.5286,1034003.0],["1997-09-22",6.5369,6.5621,6.4783,6.5034,1866230.0],["1997-09-23",6.495,6.495,6.3693,6.4699,1074626.0],["1997-09-24",6.4531,6.5705,6.4364,6.4364,819399.0],["1997-09-25",6.4531,6.5118,6.4196,6.428,913205.0],["1997-09-26",6.4866,6.5369,6.4447,6.495,1476575.0],["1997-09-29",6.4364,6.4531,6.3442,6.3861,1081574.0],["1997-09-30",6.3861,6.3861,6.252,6.2771,1647617.0],["1997-10-01",6.2687,6.2687,6.1347,6.1933,3019428.0],["1997-10-02",6.1849,6.3107,6.1766,6.3023,1424193.0],["1997-10-03",6.3274,6.5286,6.2771,6.4112,2888474.0],["1997-10-06",6.4196,6.4615,6.3442,6.4112,991510.0],["1997-10-07",6.3945,6.4028,6.3526,6.4028,704747.0],["1997-10-08",6.4196,6.4196,6.319,6.3358,1241926.0],["1997-10-09",6.2687,6.3693,6.2604,6.3358,928438.0],["1997-10-10",6.3023,6.3526,6.2855,6.3358,680427.0],["1997-10-13",6.3777,6.4196,6.3609,6.4028,563103.0],["1997-10-14",6.495,6.495,6.3693,6.3861,1033201.0],["1997-10-15",6.3526,6.5286,6.3358,6.495,2313345.0],["1997-10-16",6.4615,6.604,6.4615,6.5705,2467550.0],["1997-10-17",6.5369,6.5369,6.3693,6.4531,1624366.0],["1997-10-20",6.4531,6.5369,6.3609,6.5369,1052444.0],["1997-10-21",6.5537,6.8722,6.5453,6.847,3667785.0],["1997-10-22",6.847,7.1236,6.847,6.9727,3280802.0],["1997-10-23",6.8889,6.9727,6.8386,6.9727,2579262.0],["1997-10-24",6.9979,6.9979,6.8889,6.9727,1466954.0],["1997-10-27",6.8889,7.0314,6.7716,6.7716,2312276.0],["1997-10-28",6.5705,6.9643,6.5705,6.9308,3885864.0],["1997-10-29",6.9476,6.9895,6.8303,6.8554,1741690.0],["1997-10-30",6.8386,6.9141,6.7967,6.847,2214728.0],["1997-10-31",6.847,6.8973,6.8135,6.8303,2012952.0],["1997-11-03",6.9057,6.9308,6.8135,6.9057,806303.0],["1997-11-04",6.8889,6.8889,6.8219,6.8554,629649.0],["1997-11-05",6.8554,6.9224,6.8554,6.8638,815657.0],["1997-11-06",6.847,6.8805,6.8303,6.8805,835968.0],["1997-11-07",6.847,6.9392,6.8303,6.8554,1213597.0],["1997-11-10",6.8638,6.8889,6.8386,6.8554,651296.0],["1997-11-11",6.847,6.8722,6.8303,6.8554,755258.0],["1997-11-12",6.78,6.847,6.78,6.8135,741361.0],["1997-11-13",6.7967,6.847,6.7967,6.8303,940732.0],["1997-11-14",6.8135,7.0984,6.78,7.0565,1694119.0],["1997-11-17",7.0901,7.2577,7.0062,7.2409,1375018.0],["1997-11-18",7.2409,7.2409,7.1152,7.1487,1196493.0],["1997-11-19",7.1571,7.1822,7.0649,7.0901,1070884.0],["1997-11-20",7.1236,7.4672,7.1236,7.3499,1518266.0],["1997-11-21",7.3499,7.5091,7.2661,7.4337,3266638.0],["1997-11-24",7.2409,7.3918,7.132,7.2158,6280721.0],["1997-11-25",7.2158,7.2409,7.132,7.1403,4437742.0],["1997-11-26",7.1403,7.2074,7.0062,7.1655,3865820.0],["1997-11-28",7.1739,7.1739,7.132,7.1655,351171.0],["1997-12-01",7.199,7.199,7.1068,7.1236,2619617.0],["1997-12-02",7.132,7.1822,7.0901,7.1236,1254487.0],["1997-12-03",7.1303,7.164,7.0882,7.1135,2142570.0],["1997-12-04",7.1135,7.1387,7.105,7.1219,1842445.0],["1997-12-05",7.1135,7.1303,7.0629,7.0713,1539112.0],["1997-12-08",7.046,7.105,7.0292,7.0713,1011287.0],["1997-12-09",7.0629,7.1219,7.0123,7.105,2262032.0],["1997-12-10",7.0966,7.223,7.0966,7.223,1985960.0],["1997-12-11",7.223,7.282,7.1472,7.2399,1474704.0],["1997-12-12",7.2989,7.3326,7.2399,7.3326,1722448.0],["1997-12-15",7.3663,7.4674,7.3663,7.4169,1445841.0],["1997-12-16",7.4169,7.5096,7.3916,7.4422,1494213.0],["1997-12-17",7.4337,7.5265,7.4337,7.518,986432.0],["1997-12-18",7.5012,7.5686,7.4,7.4169,887816.0],["1997-12-19",7.4169,7.4253,7.282,7.282,1951751.0],["1997-12-22",7.2567,7.2905,7.2399,7.2399,1373682.0],["1997-12-23",7.2567,7.2736,7.1977,7.2146,881134.0],["1997-12-24",7.2315,7.4253,7.223,7.3663,663056.0],["1997-12-26",7.3495,7.3579,7.2567,7.2567,262710.0],["1997-12-29",7.2736,7.341,7.2399,7.341,901980.0],["1997-12-30",7.3495,7.6529,7.3157,7.636,1020507.0],["1997-12-31",7.636,7.7372,7.5854,7.6866,564974.0],["1998-01-02",7.6866,7.7372,7.636,7.7372,906256.0],["1998-01-05",7.8889,8.0069,7.754,7.872,1760264.0],["1998-01-06",7.8552,7.9394,7.6529,7.7034,1496485.0],["1998-01-07",7.7034,7.7203,7.2483,7.5349,2437618.0],["1998-01-08",7.5349,7.5349,7.2483,7.3663,1254354.0],["1998-01-09",7.3495,7.4674,7.2146,7.2652,1597373.0],["1998-01-12",7.0798,7.2989,7.0798,7.1977,1378760.0],["1998-01-13",7.2146,7.3157,7.1977,7.3157,1768950.0],["1998-01-14",7.3157,7.3157,7.2315,7.282,2017228.0],["1998-01-15",7.2989,7.2989,7.1809,7.1809,2028987.0],["1998-01-16",7.1977,7.282,7.1977,7.2652,1211459.0],["1998-01-20",7.282,7.2989,7.2315,7.2652,1058457.0],["1998-01-21",7.2483,7.3663,7.1977,7.3663,1161617.0],["1998-01-22",7.3495,7.7877,7.3495,7.6866,3749698.0],["1998-01-23",7.7034,7.8046,7.6529,7.7203,1851932.0],["1998-01-26",7.7203,7.7203,7.6697,7.7034,1151862.0],["1998-01-27",7.6866,7.7372,7.6866,7.7034,926567.0],["1998-01-28",7.7034,7.7877,7.636,7.7034,1227094.0],["1998-01-29",7.754,7.8046,7.7034,7.7372,1162018.0],["1998-01-30",7.7034,7.754,7.6697,7.6866,894631.0],["1998-02-02",7.7203,7.754,7.6866,7.7034,904118.0],["1998-02-03",7.754,7.8552,7.754,7.8214,1650156.0],["1998-02-04",7.7709,7.8383,7.6529,7.7203,1793270.0],["1998-02-05",7.754,7.8214,7.6192,7.7034,1239655.0],["1998-02-06",7.7372,7.7709,7.6192,7.754,1011821.0],["1998-02-09",7.8214,7.9226,7.7877,7.9057,1591895.0],["1998-02-10",7.8889,7.9563,7.754,7.9057,1491675.0],["1998-02-11",7.8889,8.108,7.7877,8.0911,1411632.0],["1998-02-12",8.0406,8.4451,8.0237,8.4451,3073681.0],["1998-02-13",8.3608,8.6137,8.3103,8.5631,1605524.0],["1998-02-17",8.9003,8.934,8.7317,8.934,2232768.0],["1998-02-18",8.9171,8.9508,8.7654,8.8497,1554479.0],["1998-02-19",8.8834,8.934,8.6643,8.9003,2008142.0],["1998-02-20",8.9003,9.406,8.8665,9.2374,1559022.0],["1998-02-23",9.0351,9.0688,8.816,9.0183,1792201.0],["1998-02-24",9.0183,9.052,8.9003,8.934,1493946.0],["1998-02-25",8.9003,8.9171,8.7486,8.8666,1960437.0],["1998-02-26",8.9003,8.9845,8.7991,8.8666,3448503.0],["1998-02-27",8.8497,8.8497,8.7485,8.8497,1651091.0],["1998-03-02",8.816,8.816,8.698,8.7485,876457.0],["1998-03-03",8.7317,8.816,8.5631,8.7991,1987563.0],["1998-03-04",8.9003,8.934,8.7654,8.7823,1719642.0],["1998-03-05",8.7485,8.7654,8.58,8.698,820201.0],["1998-03-06",8.698,8.7823,8.5294,8.7317,951556.0],["1998-03-09",8.7148,8.7654,8.6811,8.7485,1189411.0],["1998-03-10",8.7486,8.9845,8.7486,8.9677,2266843.0],["1998-03-11",8.934,9.052,8.8834,9.052,1351233.0],["1998-03-12",9.0249,9.1095,8.991,9.0757,1070082.0],["1998-03-13",9.0926,9.245,8.737,9.0757,1265445.0],["1998-03-16",8.9064,9.0079,8.8048,8.8217,1652561.0],["1998-03-17",8.737,8.9402,8.7032,8.9402,1255423.0],["1998-03-18",8.9402,8.9402,8.6354,8.9233,1388114.0],["1998-03-19",8.9064,8.9064,8.5677,8.6862,2057984.0],["1998-03-20",8.754,8.8048,8.6016,8.6693,1971528.0],["1998-03-23",8.6862,8.8048,8.6693,8.754,1496218.0],["1998-03-24",8.754,8.7878,8.6185,8.6354,2224216.0],["1998-03-25",8.6524,8.7709,8.4661,8.6016,1360052.0],["1998-03-26",8.4661,8.5,8.2629,8.4661,1555414.0],["1998-03-27",8.5677,8.5677,8.4492,8.483,845857.0],["1998-03-30",8.5338,8.7032,8.5,8.5508,7700638.0],["1998-03-31",8.5846,8.7032,8.5338,8.6693,4269639.0],["1998-04-01",8.6693,8.9402,8.5169,8.9402,3858203.0],["1998-04-02",8.9402,9.6852,8.8894,9.6852,2946735.0],["1998-04-03",9.482,9.482,9.0926,9.3466,2804557.0],["1998-04-06",9.3127,9.3297,9.1095,9.1603,1869972.0],["1998-04-07",9.0926,9.1942,8.8386,9.0079,2476102.0],["1998-04-08",9.0079,9.2281,8.991,9.0757,2783978.0],["1998-04-09",9.0757,9.1942,9.0079,9.1265,815657.0],["1998-04-13",9.1265,9.1773,8.9741,9.0418,1216136.0],["1998-04-14",9.0757,9.1773,9.0249,9.0757,1194489.0],["1998-04-15",9.0079,9.0926,8.9233,8.9741,966923.0],["1998-04-16",9.0079,9.0587,8.6862,8.7201,1226158.0],["1998-04-17",8.7201,8.8048,8.5338,8.8048,3848983.0],["1998-04-20",8.8048,8.8894,8.7032,8.8386,1592028.0],["1998-04-21",8.8048,8.8048,8.6354,8.8048,1517331.0],["1998-04-22",8.7709,8.8048,8.737,8.7709,1503567.0],["1998-04-23",8.7201,8.8725,8.6693,8.8725,2088318.0],["1998-04-24",8.8725,8.9063,8.5846,8.737,1233107.0],["1998-04-27",8.6693,8.6693,8.483,8.5338,1674209.0],["1998-04-28",8.5677,8.6016,8.2799,8.3476,2133483.0],["1998-04-29",8.3984,8.5,8.2121,8.3137,2850925.0],["1998-04-30",8.3984,8.6354,8.3307,8.6185,5970974.0],["1998-05-01",8.6354,8.7201,8.5,8.6524,2789056.0],["1998-05-04",8.6354,8.8217,8.5677,8.6862,1476575.0],["1998-05-05",8.6185,8.7201,8.6016,8.6693,1394394.0],["1998-05-06",8.6354,8.6524,8.3984,8.3984,1117253.0],["1998-05-07",8.5846,8.6524,8.4492,8.5846,1887610.0],["1998-05-08",8.6016,8.6693,8.483,8.5508,628981.0],["1998-05-11",8.5677,8.7201,8.5338,8.6524,1841509.0],["1998-05-12",8.6862,8.7032,8.483,8.6354,874052.0],["1998-05-13",8.5169,8.6185,8.3984,8.4492,751917.0],["1998-05-14",8.3984,8.5508,8.3984,8.4661,977479.0],["1998-05-15",8.4323,8.5338,8.3815,8.4323,1285889.0],["1998-05-18",8.4153,8.5,8.2968,8.4153,1018770.0],["1998-05-19",8.3984,8.6016,8.3645,8.3984,1090661.0],["1998-05-20",8.483,8.5677,8.3307,8.5338,831024.0],["1998-05-21",8.5338,8.6693,8.3984,8.6524,1070751.0],["1998-05-22",8.8048,8.9064,8.754,8.8894,2489866.0],["1998-05-26",8.8894,8.9741,8.7709,8.8725,1349763.0],["1998-05-27",8.6354,8.8048,8.6016,8.6862,1838168.0],["1998-05-28",8.6693,8.6862,8.5508,8.6354,1395196.0],["1998-05-29",8.7032,8.8894,8.6354,8.7878,1052444.0],["1998-06-01",8.6693,8.754,8.5677,8.6524,1116050.0],["1998-06-02",8.6524,8.6693,8.5677,8.5846,957970.0],["1998-06-03",8.6255,8.6765,8.5914,8.6085,1229232.0],["1998-06-04",8.5234,8.5914,8.4724,8.4724,888484.0],["1998-06-05",8.4724,8.5404,8.4043,8.5404,988036.0],["1998-06-08",8.5744,8.6255,8.4383,8.5914,1278005.0],["1998-06-09",8.5234,8.6085,8.4383,8.4553,1010752.0],["1998-06-10",8.3873,8.5914,8.3703,8.4383,1491407.0],["1998-06-11",8.4383,8.4894,8.2682,8.3873,1418714.0],["1998-06-12",8.4553,8.6425,8.4043,8.4383,1747169.0],["1998-06-15",8.3022,8.3362,7.8599,7.8599,1526150.0],["1998-06-16",7.9109,7.996,7.8429,7.9279,2571111.0],["1998-06-17",7.9279,8.1321,7.9109,7.9109,1271057.0],["1998-06-18",7.979,8.2682,7.962,8.1321,1426331.0],["1998-06-19",8.3022,8.3703,8.2172,8.3362,1611270.0],["1998-06-22",8.3363,8.3703,8.1661,8.2852,920955.0],["1998-06-23",8.2342,8.4213,8.0981,8.3703,1757057.0],["1998-06-24",8.4383,8.5404,8.1661,8.4724,2746162.0],["1998-06-25",8.4894,8.5064,8.3873,8.4383,1573588.0],["1998-06-26",8.4724,8.7275,8.4553,8.7275,1692649.0],["1998-06-29",8.8466,9.1188,8.8126,8.8977,2490133.0],["1998-06-30",8.9657,9.357,8.8977,9.1869,3002190.0],["1998-07-01",9.1529,9.272,8.9998,9.2379,1230568.0],["1998-07-02",9.289,9.374,9.0848,9.2039,2089387.0],["1998-07-06",9.34,9.6462,9.323,9.5612,2378154.0],["1998-07-07",9.5782,9.6292,9.4081,9.4251,2269515.0],["1998-07-08",9.391,9.4081,9.272,9.374,1581204.0],["1998-07-09",9.34,9.374,9.1359,9.2039,1441431.0],["1998-07-10",9.1359,9.4591,9.0338,9.4081,2525544.0],["1998-07-13",9.34,9.4591,9.1699,9.4421,1499291.0],["1998-07-14",9.374,9.6633,9.357,9.6122,1665389.0],["1998-07-15",9.6462,10.0035,9.5952,9.8334,1668329.0],["1998-07-16",9.8504,10.0545,9.7313,10.0205,1398804.0],["1998-07-17",9.9525,10.0035,9.6973,9.8164,1580135.0],["1998-07-20",9.7993,9.8164,9.4761,9.7993,833162.0],["1998-07-21",9.7823,9.8844,9.2209,9.357,1626771.0],["1998-07-22",9.2209,9.34,9.0168,9.323,1282950.0],["1998-07-23",9.289,9.323,9.1869,9.2209,1398002.0],["1998-07-24",9.1529,9.5612,9.1529,9.357,915075.0],["1998-07-27",9.2209,9.4081,9.1188,9.323,1087053.0],["1998-07-28",9.2549,9.2549,8.9827,9.1188,1196627.0],["1998-07-29",9.0848,9.1869,8.9487,8.9827,988570.0],["1998-07-30",8.9827,9.1358,8.9827,9.0168,804299.0],["1998-07-31",9.0508,9.0848,8.6595,8.7446,1247405.0],["1998-08-03",8.8636,8.9147,8.6765,8.7275,1308472.0],["1998-08-04",8.7275,8.7275,7.8599,8.1491,2288357.0],["1998-08-05",8.1491,8.3533,7.5877,7.8939,2301987.0],["1998-08-06",7.962,8.0981,7.8089,7.962,1467488.0],["1998-08-07",8.03,8.2852,7.962,8.1661,1886408.0],["1998-08-10",8.1831,8.2682,8.064,8.1151,893695.0],["1998-08-11",7.8939,8.013,7.6898,7.945,1406020.0],["1998-08-12",7.979,8.2001,7.9109,8.1661,849197.0],["1998-08-13",8.1831,8.4894,8.1831,8.4213,1193954.0],["1998-08-14",8.3022,8.3362,7.7408,8.013,1130883.0],["1998-08-17",8.013,8.3533,7.945,8.1661,1246737.0],["1998-08-18",8.1321,8.1491,7.7578,7.9109,2000792.0],["1998-08-19",7.979,8.064,7.962,8.03,714903.0],["1998-08-20",8.03,8.0811,7.7918,7.945,697932.0],["1998-08-21",7.996,8.03,7.4516,7.8089,1385976.0],["1998-08-24",7.8429,8.03,7.5707,7.6898,828619.0],["1998-08-25",7.962,7.996,7.6728,7.8939,980553.0],["1998-08-26",7.5245,7.7811,7.3535,7.4732,2393521.0],["1998-08-27",7.2851,7.3022,6.7037,6.8918,3390109.0],["1998-08-28",6.7721,6.9944,6.7208,6.8576,1959234.0],["1998-08-31",6.8405,6.8918,6.2248,6.2932,1876920.0],["1998-09-01",6.2932,6.413,5.4724,6.3274,6187449.0],["1998-09-02",6.3617,6.4985,6.2077,6.3104,2011883.0],["1998-09-03",6.2419,6.6353,6.1906,6.3445,2037139.0],["1998-09-04",6.5498,6.7208,6.4643,6.6182,1426732.0],["1998-09-08",6.6182,6.8405,6.5327,6.5669,1616081.0],["1998-09-09",6.6695,7.097,6.6695,6.9944,2805759.0],["1998-09-10",6.926,7.2167,6.7208,7.1312,2813777.0],["1998-09-11",6.9944,7.3193,6.7721,7.268,1441965.0],["1998-09-14",7.2851,7.8837,7.2851,7.6613,1999723.0],["1998-09-15",7.6613,7.6613,7.3193,7.3364,1549668.0],["1998-09-16",7.3022,7.4561,7.2851,7.4219,901713.0],["1998-09-17",7.3364,7.3706,7.0286,7.0799,1335465.0],["1998-09-18",7.097,7.2509,6.9944,7.2338,1405218.0],["1998-09-21",7.1996,7.4219,7.1141,7.3535,757797.0],["1998-09-22",7.2851,7.5587,7.1996,7.4903,1432077.0],["1998-09-23",7.6271,7.9863,7.5929,7.9692,2063463.0],["1998-09-24",8.4822,8.4822,7.6271,7.8153,1474303.0],["1998-09-25",7.6613,7.9521,7.4903,7.9521,1053646.0],["1998-09-28",7.9521,7.9521,7.5074,7.781,967992.0],["1998-09-29",7.8495,7.9179,7.6613,7.8324,706083.0],["1998-09-30",7.6955,7.8666,7.4048,7.8666,2124397.0],["1998-10-01",7.7298,7.8666,7.1825,7.268,1567842.0],["1998-10-02",7.268,7.6442,7.0457,7.61,1879593.0],["1998-10-05",7.5929,8.0034,7.5416,8.0034,1783248.0],["1998-10-06",8.0547,8.0547,7.6271,7.8666,1154668.0],["1998-10-07",7.8666,7.9008,7.6613,7.7469,1189010.0],["1998-10-08",7.5929,7.6442,7.3193,7.5587,1750376.0],["1998-10-09",7.5758,7.6271,7.3877,7.5416,1362057.0],["1998-10-12",7.5245,7.6442,7.3877,7.3877,1144646.0],["1998-10-13",7.5416,7.5758,7.3022,7.4561,1524413.0],["1998-10-14",7.4561,7.6271,7.3706,7.5416,1509447.0],["1998-10-15",7.4732,7.7297,7.4219,7.6271,692988.0],["1998-10-16",7.6956,7.935,7.5929,7.935,1866765.0],["1998-10-19",7.8324,7.9692,7.6955,7.9008,710359.0],["1998-10-20",7.7298,7.7811,6.8063,7.4903,9105856.0],["1998-10-21",7.4561,7.6271,7.0799,7.5758,2277667.0],["1998-10-22",7.5074,7.5074,7.268,7.439,2051303.0],["1998-10-23",7.3706,7.4048,7.268,7.3535,1783649.0],["1998-10-26",7.3364,7.7127,7.2509,7.5587,1599779.0],["1998-10-27",7.5245,7.7982,7.2851,7.3706,1516262.0],["1998-10-28",7.3706,7.4048,7.2509,7.3706,1151461.0],["1998-10-29",7.3535,7.5074,6.9773,7.3193,3875574.0],["1998-10-30",7.2338,7.5587,7.1141,7.4903,2729458.0],["1998-11-02",7.4561,7.5929,7.4219,7.4903,1824672.0],["1998-11-03",7.5245,7.5587,7.439,7.4561,1133956.0],["1998-11-04",7.5245,7.7469,7.4903,7.6784,2087115.0],["1998-11-05",7.5245,7.61,7.439,7.5587,1478713.0],["1998-11-06",7.6271,7.8324,7.5587,7.6613,1400274.0],["1998-11-09",7.5758,7.6613,7.4732,7.5587,929373.0],["1998-11-10",7.4903,7.5074,7.2509,7.3706,1365798.0],["1998-11-11",7.4219,7.439,6.9431,7.097,2364257.0],["1998-11-12",7.0799,7.097,6.9089,7.0799,2290495.0],["1998-11-13",7.1825,7.3535,7.0457,7.097,1077699.0],["1998-11-16",7.2509,7.5416,7.2509,7.5245,2076291.0],["1998-11-17",7.4732,7.7298,7.4219,7.7298,2177714.0],["1998-11-18",7.7297,8.1402,7.6613,8.0205,2879521.0],["1998-11-19",8.0889,8.4138,7.7811,8.2086,3832413.0],["1998-11-20",8.4138,8.4138,7.9179,8.106,2445903.0],["1998-11-23",8.1915,8.2086,7.9692,8.0889,1550203.0],["1998-11-24",8.0889,8.106,7.9008,8.0034,1091596.0],["1998-11-25",8.0034,8.0034,7.7982,7.8666,888885.0],["1998-11-27",7.8666,8.0034,7.8666,7.9692,748710.0],["1998-11-30",7.9692,7.9863,7.7982,7.8837,1060194.0],["1998-12-01",7.8495,7.9521,7.7469,7.8153,970664.0],["1998-12-02",7.7469,7.8495,7.6613,7.7982,940732.0],["1998-12-03",7.8495,7.8495,7.4903,7.4903,1472299.0],["1998-12-04",7.5929,7.6442,7.4732,7.5245,1239655.0],["1998-12-07",7.5245,7.6442,7.4903,7.5074,1221615.0],["1998-12-08",7.439,7.6955,7.1141,7.6955,2712354.0],["1998-12-09",7.668,7.6852,7.393,7.4445,1683162.0],["1998-12-10",7.4617,7.5477,7.2382,7.307,2523540.0],["1998-12-11",7.3586,7.4445,7.2898,7.307,1287760.0],["1998-12-14",7.3242,7.5993,7.307,7.5649,1414171.0],["1998-12-15",7.5993,7.8056,7.5821,7.754,1524948.0],["1998-12-16",7.7368,8.0291,7.7368,7.9603,1786989.0],["1998-12-17",7.9259,8.2526,7.8744,8.2182,1943333.0],["1998-12-18",8.3729,8.3901,8.2526,8.287,3093324.0],["1998-12-21",8.2698,8.3214,8.2182,8.2354,1681157.0],["1998-12-22",8.2182,8.2698,8.0119,8.2526,1355643.0],["1998-12-23",8.2526,8.5277,8.2182,8.4761,1301657.0],["1998-12-24",8.5105,8.6308,8.4761,8.5793,666931.0],["1998-12-28",8.648,8.7684,8.5964,8.7684,1870506.0],["1998-12-29",8.7684,8.7684,8.4933,8.5621,832494.0],["1998-12-30",8.5965,8.5965,8.4933,8.5449,484129.0],["1998-12-31",8.5449,8.5965,8.4933,8.5793,831826.0],["1999-01-04",8.5277,8.5449,8.201,8.3042,2419311.0],["1999-01-05",8.2526,8.3558,8.1838,8.2182,2414634.0],["1999-01-06",8.3901,8.5105,8.3386,8.4761,2392051.0],["1999-01-07",8.3558,8.5105,8.2698,8.4761,1840173.0],["1999-01-08",8.4589,8.5621,8.3558,8.4761,1381299.0],["1999-01-11",8.4245,8.4417,8.1838,8.1838,1247806.0],["1999-01-12",8.201,8.2354,8.0635,8.1322,1221882.0],["1999-01-13",7.9259,8.2526,7.9087,8.2526,1805029.0],["1999-01-14",8.1838,8.3042,8.0463,8.201,2830480.0],["1999-01-15",8.2182,8.2526,8.0807,8.2526,2306664.0],["1999-01-19",8.1838,8.2526,8.0807,8.201,1354440.0],["1999-01-20",8.0463,8.2526,7.9259,8.115,1970459.0],["1999-01-21",8.2182,8.7168,8.2182,8.3901,4770739.0],["1999-01-22",8.4589,9.0779,8.4245,8.9403,3450642.0],["1999-01-25",8.9747,9.2154,8.8028,9.0607,3696648.0],["1999-01-26",9.0779,9.1466,8.9747,9.0435,2615475.0],["1999-01-27",9.0607,9.1466,9.0435,9.0951,2874176.0],["1999-01-28",9.0435,9.1122,9.0091,9.0779,2476770.0],["1999-01-29",9.0779,9.0779,8.9403,9.0779,1486730.0],["1999-02-01",9.0607,9.0607,8.8372,8.9919,1414839.0],["1999-02-02",8.9575,9.0607,8.9403,9.0607,1692649.0],["1999-02-03",9.0607,9.4217,9.0435,9.3529,2751106.0],["1999-02-04",9.3701,9.628,9.3014,9.6108,3785510.0],["1999-02-05",9.5764,9.6108,9.4561,9.4561,3064861.0],["1999-02-08",9.5249,10.2126,9.5249,9.9203,5786168.0],["1999-02-09",9.9719,10.0235,9.5936,9.6624,2820057.0],["1999-02-10",9.628,9.8859,9.5936,9.7828,1633586.0],["1999-02-11",9.6968,9.8859,9.6968,9.8172,3429662.0],["1999-02-12",9.8172,9.9031,9.714,9.7656,1052176.0],["1999-02-16",9.6968,9.8515,9.4905,9.5077,1706680.0],["1999-02-17",9.5077,9.5593,9.4389,9.4733,1723650.0],["1999-02-18",9.4733,9.4733,9.181,9.3014,1920349.0],["1999-02-19",9.2842,9.3873,9.0779,9.2842,1838569.0],["1999-02-22",9.3358,9.8343,9.2842,9.8,2277667.0],["1999-02-23",9.8343,9.8859,9.4389,9.5593,1643742.0],["1999-02-24",9.6968,9.9203,9.6452,9.9031,2001728.0],["1999-02-25",9.8343,10.0063,9.7828,9.9547,2076558.0],["1999-02-26",10.0235,10.1954,9.9891,10.1782,3225481.0],["1999-03-01",10.1782,10.1782,9.7484,9.7828,2474499.0],["1999-03-02",9.7656,9.7656,9.181,9.2498,2693780.0],["1999-03-03",9.2498,9.4045,9.2154,9.3701,1746501.0],["1999-03-04",9.4045,9.4561,9.2842,9.3529,1571182.0],["1999-03-05",9.4905,9.5249,9.3529,9.3701,1740487.0],["1999-03-08",9.4389,9.4733,9.3529,9.3529,773030.0],["1999-03-09",9.3873,9.6108,9.2842,9.3186,1496485.0],["1999-03-10",9.3082,10.1889,9.3082,10.0335,2856270.0],["1999-03-11",10.1717,10.258,9.8608,10.0162,2202969.0],["1999-03-12",10.1544,10.1889,9.7054,9.8608,1614611.0],["1999-03-15",10.0853,10.1371,9.7917,9.8435,2007741.0],["1999-03-16",10.0853,10.258,10.0335,10.2407,2988293.0],["1999-03-17",10.3616,10.9833,10.3616,10.9142,5671918.0],["1999-03-18",10.7761,11.0697,10.6552,11.0351,2923484.0],["1999-03-19",10.7761,10.9142,10.6034,10.897,2636855.0],["1999-03-22",10.707,10.8279,10.4998,10.6897,2522738.0],["1999-03-23",10.5343,10.7416,10.3098,10.707,2659171.0],["1999-03-24",10.707,11.0006,10.6552,10.897,2052372.0],["1999-03-25",10.9833,11.0524,10.8279,10.9142,2029388.0],["1999-03-26",10.8452,10.8452,10.6552,10.7243,1889481.0],["1999-03-29",10.897,11.3287,10.8797,11.1906,2536902.0],["1999-03-30",11.1733,11.1733,10.9833,11.156,1332525.0],["1999-03-31",11.0869,11.1215,10.8106,10.9142,1347491.0],["1999-04-01",10.9661,10.9661,10.7416,10.9142,1274665.0],["1999-04-05",10.9315,10.9661,10.8106,10.8797,1109235.0],["1999-04-06",10.9142,10.9833,10.7243,10.7761,1225223.0],["1999-04-07",10.9661,11.605,10.9142,11.5014,2161679.0],["1999-04-08",11.4496,11.5359,11.2251,11.4151,1764941.0],["1999-04-09",11.3287,11.7604,11.2424,11.6741,1950014.0],["1999-04-12",11.6396,13.1247,11.5187,12.6412,4778089.0],["1999-04-13",12.7103,13.6428,12.6412,13.2629,7056290.0],["1999-04-14",13.2283,13.2283,12.2267,12.244,4827531.0],["1999-04-15",12.2267,12.2958,11.605,11.9159,2268446.0],["1999-04-16",11.985,12.4858,11.8123,12.3994,1776166.0],["1999-04-19",12.7448,12.7793,11.9159,12.2958,3491130.0],["1999-04-20",12.2095,12.2267,11.7777,12.1058,1445306.0],["1999-04-21",12.1749,12.3649,11.6741,12.0195,2129475.0],["1999-04-22",12.1922,12.5376,12.1749,12.434,1976071.0],["1999-04-23",12.4339,12.5894,12.1576,12.244,1240189.0],["1999-04-26",12.2613,12.6757,12.054,12.6757,2839433.0],["1999-04-27",13.332,13.401,13.0557,13.2629,2996177.0],["1999-04-28",13.2629,13.2629,12.8484,12.9693,1972597.0],["1999-04-29",12.8484,13.5219,12.8312,13.1247,1490071.0],["1999-04-30",13.1247,13.4183,12.7966,13.0557,2291029.0],["1999-05-03",12.9866,13.1938,12.8657,13.1593,1149590.0],["1999-05-04",13.1765,13.2456,12.4685,12.7103,1858480.0],["1999-05-05",12.6757,12.9866,12.3821,12.8657,2115310.0],["1999-05-06",12.8484,13.1938,12.8484,12.9348,2257890.0],["1999-05-07",13.0902,13.8673,13.0384,13.8155,4229284.0],["1999-05-10",13.8155,13.8155,13.3492,13.3838,2668792.0],["1999-05-11",13.5392,13.6255,13.4356,13.5219,3075685.0],["1999-05-12",13.5737,13.5737,13.2802,13.332,1057922.0],["1999-05-13",13.2974,13.6773,13.2974,13.3665,5088236.0],["1999-05-14",13.2111,13.5392,12.952,13.2111,1929970.0],["1999-05-17",13.142,13.3838,13.0384,13.2283,2417306.0],["1999-05-18",13.2629,13.3147,13.0557,13.1765,2183460.0],["1999-05-19",13.142,13.9537,13.142,13.781,3264500.0],["1999-05-20",13.781,14.0745,13.7292,13.8155,2721708.0],["1999-05-21",13.9364,13.9537,13.4529,13.5047,1674609.0],["1999-05-24",13.5392,13.6773,13.1765,13.401,2379624.0],["1999-05-25",13.401,13.6083,12.9348,12.9348,2020302.0],["1999-05-26",13.2629,13.7464,12.9866,13.5047,3134481.0],["1999-05-27",13.8155,14.5754,13.6946,14.2645,4743079.0],["1999-05-28",14.1954,14.4717,14.1264,14.3163,1482454.0],["1999-06-01",14.3681,14.3854,14.0227,14.2645,1508244.0],["1999-06-02",14.299,14.4027,13.7292,13.781,2310672.0],["1999-06-03",13.7464,14.0573,13.6601,13.9537,2013754.0],["1999-06-04",14.0227,14.6444,14.0227,14.3509,1918612.0],["1999-06-07",14.3681,14.6444,14.3509,14.4027,1298183.0],["1999-06-08",14.2645,14.8517,14.2472,14.679,1642940.0],["1999-06-09",14.8244,14.8937,14.2356,14.2876,3404808.0],["1999-06-10",14.1317,14.1837,13.6122,13.9066,2236376.0],["1999-06-11",13.9239,13.9932,13.6814,13.8027,1606193.0],["1999-06-14",13.9932,13.9932,13.0926,13.0926,2225686.0],["1999-06-15",13.0233,13.0926,12.1921,12.7636,3946263.0],["1999-06-16",13.1619,13.439,13.1099,13.3351,3188466.0],["1999-06-17",13.3004,13.4736,13.1273,13.3004,1657505.0],["1999-06-18",13.4043,13.4909,12.6077,12.8848,4046616.0],["1999-06-21",13.1619,13.6468,13.1273,13.5775,3908714.0],["1999-06-22",13.3004,13.8893,13.3004,13.5083,2799345.0],["1999-06-23",13.387,13.439,12.9541,13.058,3074082.0],["1999-06-24",13.0926,13.1792,12.9714,12.9887,1926763.0],["1999-06-25",13.0407,13.2312,12.8328,12.8848,669737.0],["1999-06-28",12.9541,13.2138,12.7463,12.7809,1146517.0],["1999-06-29",12.7982,12.8328,12.3999,12.4172,2429066.0],["1999-06-30",12.2267,12.4172,11.5686,11.7937,3896554.0],["1999-07-01",11.8111,12.4865,11.8111,12.244,2669861.0],["1999-07-02",12.3826,12.7463,12.3826,12.4172,1516529.0],["1999-07-06",12.4692,12.8502,12.4518,12.4865,2339001.0],["1999-07-07",12.5731,12.6077,11.3781,11.8284,4257078.0],["1999-07-08",11.915,12.3479,11.8111,12.244,3897489.0],["1999-07-09",12.1921,12.2267,12.0189,12.1748,1287760.0],["1999-07-12",12.1228,12.1574,11.7072,11.863,1970593.0],["1999-07-13",11.8284,12.1055,11.7764,12.0362,2261231.0],["1999-07-14",12.1574,12.5038,12.0708,12.1748,1534702.0],["1999-07-15",12.5384,12.5384,12.1921,12.2094,988971.0],["1999-07-16",12.1228,12.1748,11.8803,12.1228,1436219.0],["1999-07-19",12.1228,12.2787,11.9496,12.0535,1173509.0],["1999-07-20",12.0708,12.1748,11.863,11.863,1835763.0],["1999-07-21",11.915,11.915,11.5167,11.5859,1497955.0],["1999-07-22",11.5513,11.7072,11.4993,11.5167,1220412.0],["1999-07-23",11.534,11.7418,11.4127,11.4474,1736612.0],["1999-07-26",11.4301,11.482,11.0491,11.0837,1707081.0],["1999-07-27",11.0837,11.1876,10.7027,11.0837,3451310.0],["1999-07-28",11.0837,11.7591,11.0837,11.4993,2536635.0],["1999-07-29",11.4993,11.6379,11.2915,11.5686,1768148.0],["1999-07-30",11.6379,11.8977,11.4647,11.6552,1495416.0],["1999-08-02",11.6552,11.6725,11.4301,11.4301,974005.0],["1999-08-03",11.4301,11.534,11.3088,11.4301,1707348.0],["1999-08-04",11.4301,11.8284,11.4301,11.4474,1887076.0],["1999-08-05",11.4993,11.5686,11.3088,11.3435,2325371.0],["1999-08-06",11.3088,11.4993,11.2396,11.3954,794544.0],["1999-08-09",11.3781,11.6898,11.3781,11.5686,849064.0],["1999-08-10",11.863,11.863,11.2915,11.3262,1685567.0],["1999-08-11",11.2569,11.2569,10.6854,10.9278,2986022.0],["1999-08-12",11.0837,11.3262,11.0144,11.0837,1997986.0],["1999-08-13",11.3608,11.3954,11.2222,11.3435,1243797.0],["1999-08-16",11.3954,11.3954,11.2222,11.3088,938995.0],["1999-08-17",11.3608,11.5513,11.3435,11.5513,1492075.0],["1999-08-18",11.5167,11.5859,11.3781,11.534,1187540.0],["1999-08-19",11.4993,11.6206,11.4301,11.5859,1194890.0],["1999-08-20",11.6206,11.9843,11.5686,11.9323,1584278.0],["1999-08-23",11.9842,12.2613,11.9842,12.1401,1815185.0],["1999-08-24",12.0708,12.2787,11.915,12.244,1508111.0],["1999-08-25",12.3726,12.5985,12.3552,12.5811,1404283.0],["1999-08-26",12.5811,12.5811,12.3031,12.3726,1072889.0],["1999-08-27",12.3379,12.4595,12.112,12.1293,705816.0],["1999-08-30",12.1467,12.1641,11.8165,11.8339,1469760.0],["1999-08-31",11.7992,11.9208,11.469,11.469,4327901.0],["1999-09-01",11.5733,11.9556,11.5559,11.9034,2062929.0],["1999-09-02",11.2605,11.6775,11.191,11.3647,4307456.0],["1999-09-03",11.5906,11.8339,11.4342,11.7297,1545927.0],["1999-09-07",11.747,11.9382,11.5038,11.608,1525215.0],["1999-09-08",11.5733,11.6775,11.2605,11.33,1866364.0],["1999-09-09",11.33,11.469,11.2083,11.4169,1692515.0],["1999-09-10",11.4864,11.5906,11.3474,11.5385,1595369.0],["1999-09-13",11.469,11.5038,11.3821,11.4169,1294308.0],["1999-09-14",11.3995,11.5733,11.33,11.4169,1332659.0],["1999-09-15",11.4169,11.5038,11.3474,11.3995,1014627.0],["1999-09-16",11.4169,11.4169,11.2431,11.2605,1003536.0],["1999-09-17",11.5038,11.5038,11.2257,11.3995,1380096.0],["1999-09-20",11.3995,11.4864,11.2952,11.3647,1074759.0],["1999-09-21",11.3126,11.3647,10.687,10.8087,1690377.0],["1999-09-22",10.7565,11.0519,10.4959,10.5828,1961372.0],["1999-09-23",10.5132,10.5132,9.7139,10.0788,2971456.0],["1999-09-24",9.9224,10.2005,9.5054,9.9572,2202702.0],["1999-09-27",9.9224,10.3568,9.8355,10.1831,1938789.0],["1999-09-28",10.2178,10.27,9.766,9.9919,1658040.0],["1999-09-29",9.9919,10.9129,9.9572,10.6697,2676943.0],["1999-09-30",10.8087,10.8087,10.1136,10.4611,3292695.0],["1999-10-01",10.409,10.9129,10.1831,10.548,3408549.0],["1999-10-04",10.548,10.687,10.3916,10.4785,3083168.0],["1999-10-05",10.5654,11.0346,10.4959,11.0346,3480173.0],["1999-10-06",10.9998,11.0867,10.7565,10.8434,1472700.0],["1999-10-07",10.7392,10.9129,10.5654,10.6523,1262772.0],["1999-10-08",10.5828,10.6175,10.409,10.4959,1669933.0],["1999-10-11",10.2873,10.5306,10.2526,10.3047,1816788.0],["1999-10-12",10.409,10.8087,10.409,10.6523,1840440.0],["1999-10-13",10.5828,10.5828,10.2178,10.27,1221348.0],["1999-10-14",10.2526,10.27,9.7834,10.2005,3031455.0],["1999-10-15",9.7313,9.8703,9.5575,9.5749,2678547.0],["1999-10-18",9.6444,9.9398,9.4359,9.8703,1937453.0],["1999-10-19",10.0441,10.0962,9.488,9.5749,1307002.0],["1999-10-20",9.6791,9.7139,9.21,9.5054,3242451.0],["1999-10-21",9.5054,9.5575,9.1752,9.4532,3098134.0],["1999-10-22",9.3837,9.8703,9.21,9.6965,4245453.0],["1999-10-25",9.7139,10.0093,9.6618,9.7139,2968650.0],["1999-10-26",9.6965,9.905,9.488,9.6618,2181990.0],["1999-10-27",9.7313,10.3916,9.5575,10.1136,3481643.0],["1999-10-28",10.5654,10.6001,10.3047,10.4264,1853001.0],["1999-10-29",10.6523,10.7044,10.3568,10.4264,1962308.0],["1999-11-01",10.4437,10.5654,10.3569,10.5132,1320499.0],["1999-11-02",10.548,10.5828,10.3916,10.4611,1822000.0],["1999-11-03",10.2178,10.3047,9.8877,9.9919,3178711.0],["1999-11-04",10.1483,10.2526,9.8877,9.9919,2580732.0],["1999-11-05",9.9572,10.1136,9.6618,9.7313,2317086.0],["1999-11-08",9.4532,10.0788,9.4359,9.9572,2269248.0],["1999-11-09",10.0614,10.1483,9.7139,9.7486,1524547.0],["1999-11-10",9.6791,9.8008,9.5575,9.6618,1394929.0],["1999-11-11",9.7139,9.8529,9.5749,9.6965,1197429.0],["1999-11-12",10.1136,10.1309,9.7486,9.9919,1528288.0],["1999-11-15",9.9746,10.2005,9.905,9.905,1739953.0],["1999-11-16",9.905,10.1483,9.766,10.1483,2263636.0],["1999-11-17",10.1483,10.3221,9.8529,9.9398,1870239.0],["1999-11-18",10.0093,10.0441,9.5749,10.0093,3994502.0],["1999-11-19",9.9572,10.0441,9.8008,9.9919,1867700.0],["1999-11-22",9.9224,9.9746,9.488,9.5054,1939591.0],["1999-11-23",9.4532,9.488,8.9667,9.1057,2742687.0],["1999-11-24",9.2447,9.4532,9.1926,9.4532,2157002.0],["1999-11-26",9.488,9.488,9.1752,9.21,705014.0],["1999-11-29",9.2273,9.5401,9.0536,9.4532,2396060.0],["1999-11-30",9.3837,9.5401,9.2795,9.3837,1443435.0],["1999-12-01",9.3142,9.3837,9.1926,9.21,1127809.0],["1999-12-02",9.4532,9.5054,9.2968,9.4359,1869571.0],["1999-12-03",9.5227,9.6618,9.3142,9.3664,1921151.0],["1999-12-06",9.4532,9.488,9.2968,9.3664,1757992.0],["1999-12-07",9.3142,9.3316,8.6191,8.8277,3812770.0],["1999-12-08",8.66,8.8172,8.4505,8.695,3536430.0],["1999-12-09",8.8346,9.0267,8.6251,8.9045,1881597.0],["1999-12-10",8.8346,8.8521,8.4505,8.6251,1389450.0],["1999-12-13",8.4505,8.7473,8.2759,8.66,5055631.0],["1999-12-14",8.6251,8.7997,8.3807,8.5378,2859076.0],["1999-12-15",8.4854,8.5727,8.3108,8.3807,5018350.0],["1999-12-16",8.3458,8.3807,7.9442,8.1013,6506149.0],["1999-12-17",8.2235,8.3283,8.0839,8.1188,4309327.0],["1999-12-20",8.1362,8.2061,7.9442,8.0751,3247395.0],["1999-12-21",8.1013,8.1537,7.9791,7.9791,2711419.0],["1999-12-22",8.0664,8.1188,7.822,7.8394,2183460.0],["1999-12-23",7.9093,8.5553,7.8744,8.4505,3161073.0],["1999-12-27",8.4331,8.695,8.3807,8.3981,2037940.0],["1999-12-28",8.5204,8.9045,8.5204,8.695,1783515.0],["1999-12-29",8.66,8.7648,8.5553,8.6426,984160.0],["1999-12-30",8.5727,8.695,8.4505,8.5902,1749440.0],["1999-12-31",8.3632,8.7648,8.3632,8.5378,1058858.0],["2000-01-03",8.66,8.887,8.468,8.66,2366796.0],["2000-01-04",8.241,8.7648,8.241,8.468,3364720.0],["2000-01-05",8.5204,9.0092,8.5204,8.9918,2731730.0],["2000-01-06",8.9918,9.2537,8.9918,9.1838,8654732.0],["2000-01-07",9.2187,9.4806,9.2187,9.4283,2319625.0],["2000-01-10",9.4632,9.6029,9.2362,9.2537,1683429.0],["2000-01-11",9.2188,9.2537,9.0616,9.1489,1411766.0],["2000-01-12",9.2188,9.3061,8.8521,9.0267,3164012.0],["2000-01-13",9.0791,9.3759,9.0791,9.2362,2522471.0],["2000-01-14",9.4283,9.7775,9.4108,9.76,3368060.0],["2000-01-18",10.0044,10.2663,9.8298,10.214,2556145.0],["2000-01-19",10.179,10.179,9.9695,10.0044,2139096.0],["2000-01-20",10.0044,10.6854,10.0044,10.6155,2515522.0],["2000-01-21",11.3139,11.3838,10.7727,10.9473,4951135.0],["2000-01-24",11.1742,11.1742,10.3711,10.4933,2783310.0],["2000-01-25",10.4933,10.4933,10.1965,10.3362,2112905.0],["2000-01-26",10.3362,11.4536,10.3187,11.3488,5487780.0],["2000-01-27",11.3139,11.3314,10.633,10.8425,2717298.0],["2000-01-28",10.825,10.8774,10.2314,10.5631,2277132.0],["2000-01-31",10.633,10.8949,10.2838,10.633,2711552.0],["2000-02-01",10.8425,10.8949,10.5457,10.6155,3587342.0],["2000-02-02",10.5282,10.8425,10.4759,10.7901,2302788.0],["2000-02-03",10.6504,10.86,10.5981,10.6679,1977541.0],["2000-02-04",10.6505,10.7203,10.4409,10.4933,2406483.0],["2000-02-07",10.4933,10.8949,10.4933,10.7378,1858079.0],["2000-02-08",11.1742,11.6631,10.9647,11.5933,4547984.0],["2000-02-09",11.7155,11.733,11.052,11.4361,3414830.0],["2000-02-10",11.698,11.9774,11.4187,11.8028,4474623.0],["2000-02-11",11.9949,12.0123,11.5409,11.733,3937043.0],["2000-02-14",11.8028,12.0123,11.6457,11.7155,1993977.0],["2000-02-15",11.7155,12.152,11.7155,12.0472,4551191.0],["2000-02-16",12.5012,12.6234,12.1869,12.571,4316008.0],["2000-02-17",12.4488,12.4837,11.9774,12.1345,2144975.0],["2000-02-18",12.0647,12.1694,11.4187,11.733,3043882.0],["2000-02-22",11.733,11.7853,11.3838,11.4885,1979145.0],["2000-02-23",11.6631,12.0821,11.3663,11.3838,2283546.0],["2000-02-24",11.3838,11.3838,10.9298,11.2266,1665256.0],["2000-02-25",11.1568,11.2092,10.7203,10.9647,1375152.0],["2000-02-28",11.1393,11.5234,11.0695,11.4536,2554942.0],["2000-02-29",11.4536,11.8901,11.2615,11.6806,1933979.0],["2000-03-01",11.8028,12.5361,11.7679,12.4837,3182186.0],["2000-03-02",12.571,13.3742,12.4837,12.5885,3121385.0],["2000-03-03",12.6583,13.252,12.6409,13.1821,3876643.0],["2000-03-06",13.1123,13.5837,12.9202,13.4091,3712817.0],["2000-03-07",13.4091,13.898,13.3916,13.6012,3718296.0],["2000-03-08",13.6432,13.7132,12.5924,12.9251,4353691.0],["2000-03-09",12.8901,12.8901,12.3822,12.7675,2355437.0],["2000-03-10",12.8901,13.7308,12.8901,13.6432,5945986.0],["2000-03-13",13.1528,13.2579,12.8025,12.9777,1969123.0],["2000-03-14",12.9251,12.9777,12.6274,12.8551,2563628.0],["2000-03-15",12.9251,13.0652,12.4698,12.7325,2103150.0],["2000-03-16",13.1703,13.1703,12.1545,12.9076,2564964.0],["2000-03-17",12.715,12.8901,12.4698,12.75,2159407.0],["2000-03-20",12.6449,12.8375,12.2946,12.3647,1925427.0],["2000-03-21",12.3647,12.8375,12.2596,12.8375,1848458.0],["2000-03-22",12.7675,12.82,12.3997,12.5573,1393058.0],["2000-03-23",12.5223,12.6099,12.1195,12.4698,1966851.0],["2000-03-24",12.3997,12.5924,11.9619,12.102,1935048.0],["2000-03-27",12.137,12.6624,12.137,12.6099,4413154.0],["2000-03-28",12.4873,12.5398,11.489,11.6466,2579128.0],["2000-03-29",11.7692,12.5398,11.6992,12.2946,3611662.0],["2000-03-30",12.4347,12.75,12.0319,12.172,3380488.0],["2000-03-31",12.0494,12.4172,11.6641,12.3121,2061993.0],["2000-04-03",12.3296,12.3997,11.9268,12.2246,1842578.0],["2000-04-04",12.2421,12.3647,9.9478,11.4189,3094927.0],["2000-04-05",11.2788,11.3139,10.9286,11.1913,2101547.0],["2000-04-06",11.6291,11.6291,11.4014,11.5941,1257427.0],["2000-04-07",12.1895,12.2946,11.6641,11.8393,2361718.0],["2000-04-10",11.8743,11.9093,11.3489,11.4189,1425529.0],["2000-04-11",11.3664,11.489,10.806,10.9636,1553811.0],["2000-04-12",11.1387,11.2088,10.4382,10.4907,2050635.0],["2000-04-13",10.6483,11.1913,10.5257,10.8585,2794401.0],["2000-04-14",10.6834,10.8585,9.9828,10.193,2908518.0],["2000-04-17",9.8077,10.5257,9.5975,10.3681,2409289.0],["2000-04-18",10.5082,10.5433,10.158,10.2805,2932170.0],["2000-04-19",10.3681,10.8935,10.3506,10.7534,2179986.0],["2000-04-20",10.6658,10.7884,10.5257,10.6133,1709887.0],["2000-04-24",10.4382,10.5958,10.1404,10.228,1177919.0],["2000-04-25",10.3681,10.5783,10.263,10.5608,2264838.0],["2000-04-26",10.5608,10.6483,10.3856,10.5082,1772558.0],["2000-04-27",10.0704,10.5082,10.0529,10.3506,1340944.0],["2000-04-28",10.3856,10.6834,10.3681,10.5082,1730866.0],["2000-05-01",10.5958,10.9636,10.5608,10.7534,2707811.0],["2000-05-02",10.7709,11.1387,10.7009,10.9636,2734403.0],["2000-05-03",11.1737,11.1913,10.158,10.4732,2513384.0],["2000-05-04",10.4732,10.6133,10.228,10.6133,1650156.0],["2000-05-05",10.5257,10.5608,10.4207,10.5433,1262638.0],["2000-05-08",10.4732,11.0161,10.3681,10.7359,1330521.0],["2000-05-09",10.4382,10.7359,10.3506,10.5257,1437957.0],["2000-05-10",10.5257,10.5433,9.6676,9.9478,4518319.0],["2000-05-11",10.7709,11.1562,10.2805,10.482,5277719.0],["2000-05-12",11.0336,11.1212,10.876,11.0687,2062127.0],["2000-05-15",11.1037,11.4189,10.9811,11.2263,2034332.0],["2000-05-16",11.5415,11.559,11.0687,11.1913,1525348.0],["2000-05-17",10.9986,11.1562,10.9723,11.1387,1354039.0],["2000-05-18",11.1037,11.4189,11.1037,11.2438,1410830.0],["2000-05-19",11.1387,11.1562,10.8585,11.0161,1934781.0],["2000-05-22",11.0512,11.0862,10.841,10.8935,2680284.0],["2000-05-23",11.1387,11.1737,10.9286,11.0336,2249605.0],["2000-05-24",10.9636,10.9811,10.5257,10.6834,3006199.0],["2000-05-25",10.6483,10.9811,10.6483,10.9636,1650022.0],["2000-05-26",10.9461,11.0687,10.7709,10.876,1515193.0],["2000-05-30",10.9986,11.4364,10.9986,11.4014,2079766.0],["2000-05-31",11.4189,11.7167,11.2963,11.6466,2603315.0],["2000-06-01",11.7692,12.1895,11.559,12.1895,2885133.0],["2000-06-02",12.1895,12.3297,11.9794,12.0494,2129207.0],["2000-06-05",12.0494,12.137,11.7167,11.8218,1117787.0],["2000-06-06",11.8218,12.1895,11.7517,12.0494,1352703.0],["2000-06-07",12.0565,12.0916,11.5116,11.5644,1570915.0],["2000-06-08",11.6347,12.1268,11.5644,11.951,2618682.0],["2000-06-09",11.951,11.951,11.5995,11.7225,913873.0],["2000-06-12",11.7577,11.9862,11.7577,11.8983,962780.0],["2000-06-13",11.951,12.0565,11.7753,11.9334,1785520.0],["2000-06-14",12.0916,12.3377,12.0037,12.1795,2616143.0],["2000-06-15",12.2322,12.3025,11.828,12.0213,1639198.0],["2000-06-16",12.0916,12.0916,11.7753,11.9334,1908456.0],["2000-06-19",12.2322,12.3728,11.8456,11.8456,2816449.0],["2000-06-20",12.0916,12.1971,11.8104,12.1268,1837233.0],["2000-06-21",12.3377,12.6189,12.1795,12.5134,2003999.0],["2000-06-22",12.6364,12.6892,12.0916,12.408,2177046.0],["2000-06-23",12.4255,12.4431,12.1443,12.2322,1464682.0],["2000-06-26",12.3025,12.5837,11.9862,12.2498,1441565.0],["2000-06-27",11.5292,11.5292,10.2111,10.6153,9018865.0],["2000-06-28",10.9141,11.3359,10.7559,11.3095,8045395.0],["2000-06-29",11.371,11.6347,10.9668,11.248,3946664.0],["2000-06-30",11.248,11.7753,11.2129,11.7225,4129599.0],["2000-07-03",11.7225,11.8104,11.6347,11.8104,692721.0],["2000-07-05",11.951,11.951,11.248,11.5292,1999456.0],["2000-07-06",11.5292,11.7225,11.4238,11.4413,1336534.0],["2000-07-07",11.4941,11.5819,11.1777,11.5116,1713228.0],["2000-07-10",11.5819,11.9334,11.5819,11.8456,1147185.0],["2000-07-11",12.0213,12.0213,11.705,11.8456,1895093.0],["2000-07-12",11.9159,12.0565,11.8104,11.951,1713361.0],["2000-07-13",11.828,11.8983,11.4941,11.7928,1513589.0],["2000-07-14",11.8104,12.0916,11.6347,12.0565,1713361.0],["2000-07-17",12.074,12.074,11.4413,11.6962,1841509.0],["2000-07-18",11.5644,11.8983,11.5468,11.7225,945409.0],["2000-07-19",11.7401,11.9862,11.6698,11.951,953426.0],["2000-07-20",12.0213,12.0213,11.7577,11.7928,967992.0],["2000-07-21",11.8104,11.951,11.5819,11.7753,1114313.0],["2000-07-24",12.0916,12.6189,11.9159,12.0565,3200492.0],["2000-07-25",12.2322,12.3904,11.8631,12.3728,2461938.0],["2000-07-26",12.2322,12.3025,11.7928,12.0389,1367402.0],["2000-07-27",11.8807,12.1795,11.7401,11.7401,1592964.0],["2000-07-28",11.7753,11.9686,11.4765,11.5336,2117582.0],["2000-07-31",11.6698,11.9334,11.6698,11.7928,2764335.0],["2000-08-01",11.8104,12.3025,11.8104,12.2849,2256821.0],["2000-08-02",12.2322,12.7067,12.2322,12.6013,2240786.0],["2000-08-03",12.408,12.4783,12.1619,12.3201,2152458.0],["2000-08-04",12.3552,12.4431,12.1443,12.3948,1131684.0],["2000-08-07",12.5837,13.0231,12.5837,12.8517,2840903.0],["2000-08-08",12.9879,13.2867,12.7243,13.1241,3809563.0],["2000-08-09",13.2164,13.3394,13.0231,13.1988,2450045.0],["2000-08-10",13.1988,13.3219,12.9352,13.1154,1914737.0],["2000-08-11",13.0934,13.0934,12.7946,13.0582,1583476.0],["2000-08-14",13.0582,13.5328,13.0582,13.2691,2518061.0],["2000-08-15",13.357,13.357,13.1813,13.2164,1871842.0],["2000-08-16",13.2867,13.2867,13.0407,13.1505,1295644.0],["2000-08-17",13.1813,13.3922,13.111,13.3043,1947742.0],["2000-08-18",13.2164,13.2164,12.9176,12.9879,1618219.0],["2000-08-21",13.0582,13.111,12.9001,13.0407,1441164.0],["2000-08-22",13.0055,13.0934,12.7067,12.8122,2020168.0],["2000-08-23",12.9427,13.1895,12.8721,12.9956,1555014.0],["2000-08-24",12.9603,13.119,12.7311,12.9427,1434883.0],["2000-08-25",13.0308,13.2248,12.9074,13.1895,1886675.0],["2000-08-28",13.1895,13.3482,13.1543,13.3306,2401004.0],["2000-08-29",13.3659,13.3835,13.1366,13.1719,1292304.0],["2000-08-30",13.0132,13.119,12.7487,12.903,1710822.0],["2000-08-31",12.7663,13.119,12.7311,13.0,1149858.0],["2000-09-01",13.2601,13.454,13.1543,13.3526,1312214.0],["2000-09-05",13.4893,13.5069,13.1719,13.2601,1495817.0],["2000-09-06",13.2601,13.4717,13.2424,13.4364,1452789.0],["2000-09-07",13.5069,13.5422,13.2424,13.313,1014360.0],["2000-09-08",13.2601,13.2601,12.7134,12.9603,1946272.0],["2000-09-11",12.9779,13.5246,12.9779,13.2733,1486062.0],["2000-09-12",13.3659,13.3835,13.1543,13.3482,1056987.0],["2000-09-13",13.2424,13.2777,12.5547,12.7134,2811772.0],["2000-09-14",12.9779,13.0837,12.8192,12.8237,2194684.0],["2000-09-15",12.8192,13.0661,12.8192,12.9603,2339268.0],["2000-09-18",12.9074,13.119,12.5547,12.6297,2490400.0],["2000-09-19",12.6782,12.7487,12.1492,12.255,1548867.0],["2000-09-20",12.3079,12.396,11.8494,11.9729,1910461.0],["2000-09-21",11.9905,11.9905,11.3204,11.4439,2333523.0],["2000-09-22",11.3557,11.532,11.197,11.2808,2059588.0],["2000-09-25",11.2852,11.3381,11.1794,11.316,1761333.0],["2000-09-26",11.3204,11.7436,11.2146,11.6555,2081235.0],["2000-09-27",11.6378,11.8847,11.5144,11.726,1374751.0],["2000-09-28",11.6202,11.92,11.5673,11.8186,1914870.0],["2000-09-29",11.7789,11.9376,11.7084,11.92,1392924.0],["2000-10-02",12.0963,12.3432,11.92,12.1668,2165019.0],["2000-10-03",12.2373,12.5724,12.1492,12.396,2169563.0],["2000-10-04",12.396,12.396,11.92,12.1139,1616883.0],["2000-10-05",12.0963,12.2197,11.9729,12.2021,1462009.0],["2000-10-06",12.061,12.2373,11.8494,11.9552,1772023.0],["2000-10-09",11.9552,12.2903,11.9552,12.2726,1027455.0],["2000-10-10",12.2726,12.6782,12.2374,12.4313,1726590.0],["2000-10-11",12.3608,12.449,11.9552,12.2197,1680890.0],["2000-10-12",12.2726,12.5547,11.8847,12.0434,2030858.0],["2000-10-13",12.0434,12.0963,11.6555,11.7789,3339598.0],["2000-10-16",11.8494,12.0963,11.6907,11.8494,2074287.0],["2000-10-17",11.8494,11.92,11.6907,11.7613,2369869.0],["2000-10-18",11.7613,11.7613,11.391,11.5497,1859281.0],["2000-10-19",11.5673,11.7084,11.4791,11.5673,1596972.0],["2000-10-20",11.6378,11.7436,11.3204,11.3557,1905383.0],["2000-10-23",11.4968,11.532,11.3381,11.3733,1603520.0],["2000-10-24",11.4439,11.6202,11.2852,11.2852,1273061.0],["2000-10-25",11.2852,11.391,10.7209,10.9325,2530756.0],["2000-10-26",11.4262,11.4968,10.8796,10.8972,2932304.0],["2000-10-27",10.9678,11.1794,10.8796,11.0736,1625168.0],["2000-10-30",11.0912,11.3557,10.9325,11.2852,1790597.0],["2000-10-31",11.2852,11.8494,11.2852,11.7965,1646949.0],["2000-11-01",11.7965,12.1492,11.7613,12.0963,1670601.0],["2000-11-02",12.0258,12.0787,11.8318,11.92,1160147.0],["2000-11-03",11.8142,12.0434,11.5849,11.6731,1242862.0],["2000-11-06",11.6907,12.0434,11.6731,11.7789,1247405.0],["2000-11-07",11.8494,12.2021,11.8494,12.1139,3817179.0],["2000-11-08",12.0963,12.5371,12.0963,12.3608,1838970.0],["2000-11-09",12.2374,12.3255,11.9376,11.9376,1306067.0],["2000-11-10",11.9552,12.255,11.7789,11.8318,2029255.0],["2000-11-13",11.8318,12.1139,11.532,11.5673,1489136.0],["2000-11-14",11.6202,11.8671,11.5849,11.7084,2716497.0],["2000-11-15",11.7789,11.9023,11.6555,11.7789,1452656.0],["2000-11-16",11.7965,11.8494,11.6555,11.7613,1002334.0],["2000-11-17",11.8142,11.8847,11.6731,11.8318,1231503.0],["2000-11-20",11.7965,11.8142,11.4791,11.5849,868707.0],["2000-11-21",11.5673,11.7084,11.4968,11.6907,955698.0],["2000-11-22",11.6731,11.6731,11.3381,11.4262,1693184.0],["2000-11-24",11.4262,11.6026,11.3557,11.4615,407428.0],["2000-11-27",11.5673,11.5849,11.4262,11.5144,1025451.0],["2000-11-28",11.4791,11.4968,11.3028,11.4086,1072354.0],["2000-11-29",10.7209,10.7738,10.1566,10.2801,5677530.0],["2000-11-30",10.1567,10.1567,8.5697,9.9803,8150826.0],["2000-12-01",9.9451,10.1038,9.6629,9.8569,1960437.0],["2000-12-04",9.8569,10.4211,9.8569,10.3859,1521340.0],["2000-12-05",10.5093,10.7738,10.3682,10.5269,2047428.0],["2000-12-06",10.4278,10.7288,10.3039,10.3216,1699731.0],["2000-12-07",10.3216,10.6934,10.1445,10.2862,1238853.0],["2000-12-08",10.2862,10.4632,9.9675,10.357,1482053.0],["2000-12-11",10.2862,10.6579,10.0914,10.4278,2028987.0],["2000-12-12",10.4278,10.5871,10.3747,10.4986,1202506.0],["2000-12-13",10.5163,10.8527,10.3747,10.5694,2016827.0],["2000-12-14",10.4278,10.6757,9.578,9.755,2389913.0],["2000-12-15",9.4187,9.9675,9.4187,9.8259,2997647.0],["2000-12-18",10.1268,10.2862,9.755,9.9144,1545125.0],["2000-12-19",9.6665,10.1268,9.6665,9.7904,1376087.0],["2000-12-20",9.4895,9.6311,9.2947,9.578,2051570.0],["2000-12-21",8.9229,9.1708,8.5689,9.0115,3590014.0],["2000-12-22",8.9761,9.3124,8.8521,9.3124,4098998.0],["2000-12-26",9.8436,10.6757,9.8436,10.6048,5206362.0],["2000-12-27",11.1891,11.2245,10.835,10.9589,3920473.0],["2000-12-28",11.1891,11.4192,10.9412,11.4192,3089582.0],["2000-12-29",11.5432,11.5963,10.9943,11.313,2314280.0],["2001-01-02",11.2776,11.2776,10.658,10.7465,1991037.0],["2001-01-03",10.9058,11.012,10.1976,10.6225,3135015.0],["2001-01-04",10.5517,10.5871,9.6842,10.0206,3544982.0],["2001-01-05",10.1799,10.6225,10.1268,10.4101,3376479.0],["2001-01-08",10.6225,10.7465,10.4455,10.534,1756923.0],["2001-01-09",10.056,10.1976,9.2416,9.7904,4863343.0],["2001-01-10",9.9144,10.0914,9.8081,9.9321,2447773.0],["2001-01-11",10.056,10.2685,9.8613,10.1799,4130534.0],["2001-01-12",10.2685,10.658,10.1445,10.2685,3122989.0],["2001-01-16",10.2862,10.4455,9.879,10.2331,4159130.0],["2001-01-17",10.3393,10.6048,10.3393,10.4455,20020482.0],["2001-01-18",10.5163,10.8173,10.4101,10.7288,5206897.0],["2001-01-19",10.6934,10.835,10.3924,10.8173,3136084.0],["2001-01-22",10.9766,11.0474,10.7288,11.0474,2628837.0],["2001-01-23",10.9766,11.1891,10.7996,11.1183,2681353.0],["2001-01-24",11.1891,11.2599,10.9943,11.1183,2827273.0],["2001-01-25",11.1183,11.4192,11.0829,11.3484,2156200.0],["2001-01-26",11.3484,11.3484,10.9235,11.0297,2268313.0],["2001-01-29",10.9228,11.1749,10.9228,11.0701,2442161.0],["2001-01-30",11.0474,11.2599,10.9086,11.1324,1472967.0],["2001-01-31",11.3024,11.3987,10.9766,11.0843,2282744.0],["2001-02-01",11.0843,11.1692,10.7953,11.0361,2073752.0],["2001-02-02",11.0248,11.1268,11.005,11.0758,1989701.0],["2001-02-05",11.4015,11.5772,11.2599,11.5063,3627830.0],["2001-02-06",11.5063,11.7131,11.3732,11.4723,2552938.0],["2001-02-07",11.5715,11.8264,11.3307,11.7839,2976267.0],["2001-02-08",11.614,12.0814,11.614,12.0672,3957888.0],["2001-02-09",12.2513,12.3363,11.9766,12.1777,3602441.0],["2001-02-12",12.2485,12.478,12.1664,12.4581,3408282.0],["2001-02-13",12.7471,12.951,12.6791,12.7697,5336648.0],["2001-02-14",12.6621,12.8037,12.6479,12.7895,4089912.0],["2001-02-15",12.7895,12.7895,12.3307,12.5743,3209846.0],["2001-02-16",12.4666,12.5629,12.2315,12.2938,2463140.0],["2001-02-20",12.6054,12.6054,11.8944,11.9709,4478097.0],["2001-02-21",12.0389,12.1239,11.75,11.7981,2798811.0],["2001-02-22",11.9681,12.0389,11.6508,11.8378,2768344.0],["2001-02-23",11.699,11.9256,11.614,11.8094,3068202.0],["2001-02-26",11.8831,12.0389,11.8406,11.8803,1986494.0],["2001-02-27",11.8689,12.0106,11.5432,11.6111,2600642.0],["2001-02-28",11.5998,11.8123,11.3307,11.8123,3096664.0],["2001-03-01",12.0247,12.2655,11.9851,12.2457,4690697.0],["2001-03-02",12.2513,12.6054,12.2428,12.5346,2917872.0],["2001-03-05",12.5431,12.832,12.4638,12.7386,2003064.0],["2001-03-06",12.6904,12.8037,12.5374,12.6054,3052167.0],["2001-03-07",12.6054,13.0033,12.577,13.0033,2621488.0],["2001-03-08",13.1028,13.1312,12.8356,13.046,3045218.0],["2001-03-09",13.1028,13.1995,12.7902,12.793,3084104.0],["2001-03-12",12.7333,12.739,12.2786,12.2786,2284882.0],["2001-03-13",12.2217,12.3354,11.9773,12.2359,2549463.0],["2001-03-14",11.9375,12.1478,11.6959,11.8806,2394857.0],["2001-03-15",11.9375,12.3098,11.9091,12.2928,2789189.0],["2001-03-16",12.0085,12.2871,11.9375,11.9915,3191940.0],["2001-03-19",11.9915,12.1649,11.9801,12.0626,1575592.0],["2001-03-20",12.1222,12.6054,12.0114,12.3581,2797875.0],["2001-03-21",12.361,12.4065,11.7385,11.7783,3698920.0],["2001-03-22",11.2269,11.4259,10.3742,10.8574,4808288.0],["2001-03-23",11.099,11.6248,11.099,11.4799,3123256.0],["2001-03-26",11.5822,11.7812,11.5538,11.6675,2009077.0],["2001-03-27",11.8664,12.2217,11.8011,12.2217,2634316.0],["2001-03-28",12.2217,12.2217,11.6533,11.8949,2364390.0],["2001-03-29",11.7527,11.7669,11.369,11.6533,3131274.0],["2001-03-30",11.6533,12.2643,11.6533,12.1791,2969853.0],["2001-04-02",12.4349,12.5543,11.9375,12.378,3412692.0],["2001-04-03",12.4775,12.54,11.2212,11.4117,5512635.0],["2001-04-04",11.369,11.639,11.2269,11.4429,3792325.0],["2001-04-05",11.5822,12.0455,11.5396,11.8977,2932437.0],["2001-04-06",11.9375,11.9688,11.0848,11.5936,3277060.0],["2001-04-09",11.568,12.0142,11.568,11.6533,2948072.0],["2001-04-10",11.7385,12.2359,11.7385,12.1933,2783043.0],["2001-04-11",12.1933,12.2786,12.0512,12.1904,1875851.0],["2001-04-12",12.1507,12.2899,12.0086,12.1365,1266246.0],["2001-04-16",12.1791,12.3297,12.0796,12.3184,1651626.0],["2001-04-17",12.2501,12.3638,12.1933,12.3212,2285016.0],["2001-04-18",12.3212,12.3894,12.0313,12.1649,3291893.0],["2001-04-19",12.1222,12.1905,11.767,11.8664,3498346.0],["2001-04-20",11.9375,11.9915,11.6248,11.6959,3215191.0],["2001-04-23",11.9659,11.9801,11.7243,11.9659,2556011.0],["2001-04-24",12.3072,12.5518,12.0719,12.3381,3690505.0],["2001-04-25",12.3381,12.5951,12.2762,12.4775,2321639.0],["2001-04-26",12.849,13.236,12.818,13.236,4506256.0],["2001-04-27",13.3134,13.4527,13.2051,13.4527,3418180.0],["2001-04-30",13.4063,13.5332,13.0286,13.0564,2020854.0],["2001-05-01",13.2205,13.4806,13.14,13.4311,2202282.0],["2001-05-02",13.1896,13.1927,12.4155,12.4651,3470191.0],["2001-05-03",12.4651,12.6601,12.236,12.5889,1754048.0],["2001-05-04",12.5889,12.9543,12.5177,12.9016,1260304.0],["2001-05-07",11.7653,12.2607,11.6105,12.1617,14357213.0],["2001-05-08",12.0842,12.2576,11.9263,12.2422,4164745.0],["2001-05-09",12.3072,12.496,12.27,12.496,3422596.0],["2001-05-10",12.849,12.849,12.5146,12.6477,3340407.0],["2001-05-11",12.5394,12.5982,12.3815,12.4558,2382483.0],["2001-05-14",12.4558,12.5549,12.3226,12.4434,1735280.0],["2001-05-15",12.5363,12.5858,12.3846,12.4093,2195658.0],["2001-05-16",12.4589,12.6694,12.3381,12.5239,2503189.0],["2001-05-17",12.2607,12.6725,12.2452,12.5425,2401987.0],["2001-05-18",12.6044,12.9512,12.5549,12.9295,3247056.0],["2001-05-21",13.0038,13.0657,12.849,13.0471,3225098.0],["2001-05-22",13.1431,13.1431,12.7871,12.8954,2663518.0],["2001-05-23",13.0038,13.0657,12.849,12.9667,3128435.0],["2001-05-24",12.9667,13.0503,12.9202,13.0379,2435844.0],["2001-05-25",13.0379,13.0379,12.6942,12.7871,2427748.0],["2001-05-29",12.7406,12.784,12.2638,12.4031,3388003.0],["2001-05-30",12.3072,12.4836,12.1586,12.1833,3111016.0],["2001-05-31",12.2298,12.2669,12.1214,12.1988,3587831.0],["2001-06-01",11.9511,12.0966,11.9449,12.0904,3799804.0],["2001-06-04",12.1059,12.2143,12.044,12.1369,2076914.0],["2001-06-05",12.1214,12.1462,11.6879,11.8273,5005643.0],["2001-06-06",11.7496,11.79,11.0657,11.5009,6290113.0],["2001-06-07",11.504,11.5631,11.2678,11.4574,2944185.0],["2001-06-08",11.4387,11.8335,11.3766,11.706,2607581.0],["2001-06-11",11.6656,11.8117,11.6252,11.7931,4089794.0],["2001-06-12",11.6563,11.7651,11.3455,11.4916,5038641.0],["2001-06-13",11.619,11.6874,11.3766,11.3921,3871075.0],["2001-06-14",11.3921,11.3921,10.7953,11.0564,3983072.0],["2001-06-15",10.8326,11.4076,10.8326,11.1372,4122547.0],["2001-06-18",11.1901,11.2056,10.929,10.929,2606354.0],["2001-06-19",11.0844,11.0844,10.643,10.9445,2889966.0],["2001-06-20",11.0626,11.0626,10.8171,10.8948,2085500.0],["2001-06-21",10.8015,10.9414,10.3663,10.4876,3312071.0],["2001-06-22",10.5187,10.6803,10.3508,10.5901,2590285.0],["2001-06-25",10.5901,10.615,9.9467,10.0711,6125123.0],["2001-06-26",10.04,10.1767,9.9156,10.0711,2744603.0],["2001-06-27",10.1021,10.3197,9.9778,10.2047,3082188.0],["2001-06-28",10.2575,10.2855,10.1643,10.2109,3645608.0],["2001-06-29",10.2109,10.3508,10.1363,10.242,2921614.0],["2001-07-02",10.4751,10.4751,10.214,10.298,2141560.0],["2001-07-03",10.4223,10.4223,10.2109,10.2576,952282.0],["2001-07-05",10.2576,10.5933,10.2513,10.5591,2752576.0],["2001-07-06",10.4751,10.5933,10.3663,10.4782,3042198.0],["2001-07-09",10.4782,10.5218,10.1425,10.1798,2604637.0],["2001-07-10",10.3197,10.4441,10.2886,10.329,3342861.0],["2001-07-11",10.329,10.3477,9.9965,10.1177,2640088.0],["2001-07-12",10.04,10.1021,9.869,10.0742,1856600.0],["2001-07-13",9.956,10.3353,9.9498,10.1892,1740554.0],["2001-07-16",10.242,10.3446,10.0089,10.1146,1351447.0],["2001-07-17",10.1146,10.2886,10.0586,10.2886,2419897.0],["2001-07-18",10.413,10.413,10.1021,10.2513,3255029.0],["2001-07-19",10.2513,10.3632,10.2078,10.3135,1386654.0],["2001-07-20",10.4596,10.4751,10.0866,10.214,1798700.0],["2001-07-23",10.2513,10.3011,10.0027,10.0555,2066241.0],["2001-07-24",9.6639,9.7043,9.325,9.4121,6273430.0],["2001-07-25",9.4121,9.8193,9.4028,9.7416,4340775.0],["2001-07-26",9.9467,10.1519,9.8877,10.127,1834274.0],["2001-07-27",10.127,10.3042,10.0586,10.2855,2141560.0],["2001-07-30",10.2855,10.3508,10.0555,10.3042,2187071.0],["2001-07-31",10.3042,10.6026,10.1798,10.413,1949460.0],["2001-08-01",10.413,10.5684,10.3663,10.4472,1626104.0],["2001-08-02",10.5684,10.6958,10.4285,10.5062,4234912.0],["2001-08-03",10.5839,10.5839,10.2731,10.4161,1895240.0],["2001-08-06",10.3384,10.3415,10.1052,10.1861,1974730.0],["2001-08-07",10.155,10.2265,10.0089,10.0866,1529563.0],["2001-08-08",10.1643,10.1954,9.7447,9.869,2373651.0],["2001-08-09",9.7913,9.8908,9.6048,9.869,2308023.0],["2001-08-10",9.9467,10.0959,9.7633,10.0617,2575932.0],["2001-08-13",10.0244,10.1021,9.9312,9.9654,1902969.0],["2001-08-14",9.9964,10.0866,9.9933,10.04,1962341.0],["2001-08-15",9.9467,10.2234,9.8099,10.1021,2994603.0],["2001-08-16",10.1394,10.1456,9.9498,10.04,1845069.0],["2001-08-17",10.04,10.04,9.8441,9.9187,1847522.0],["2001-08-20",9.9436,9.9747,9.8348,9.869,2356232.0],["2001-08-21",9.9001,9.9436,9.8006,9.8286,1702404.0],["2001-08-22",9.9411,10.0818,9.8786,9.9224,2620093.0],["2001-08-23",10.0037,10.1287,9.8942,10.0412,1736997.0],["2001-08-24",10.0349,10.2663,9.9912,10.2569,1460378.0],["2001-08-27",10.2881,10.3882,10.2694,10.3319,1303606.0],["2001-08-28",10.4101,10.4257,10.1412,10.1662,2466143.0],["2001-08-29",10.2381,10.3131,10.1287,10.2694,1679342.0],["2001-08-30",10.2725,10.3507,10.0255,10.0693,1576178.0],["2001-08-31",10.1631,10.2538,9.988,10.1756,1180447.0],["2001-09-04",10.0881,10.4382,10.0881,10.1944,1430079.0],["2001-09-05",10.1318,10.2538,10.0099,10.1975,2228410.0],["2001-09-06",10.0724,10.1443,9.8942,9.9943,1989941.0],["2001-09-07",9.8474,9.9943,9.8317,9.838,1966879.0],["2001-09-10",9.838,9.9443,9.7348,9.8349,1951914.0],["2001-09-17",9.5347,9.788,9.4253,9.4847,1989941.0],["2001-09-18",9.5347,9.5347,8.8157,8.8439,2333170.0],["2001-09-19",8.9408,8.997,7.8154,8.3749,3392664.0],["2001-09-20",8.3749,8.5469,8.128,8.2905,3141315.0],["2001-09-21",7.8935,8.7532,7.8779,8.128,2825932.0],["2001-09-24",8.4406,8.4406,8.1342,8.2249,1696148.0],["2001-09-25",8.3093,8.3468,7.9091,7.9842,2387512.0],["2001-09-26",8.0467,8.0467,7.7372,7.8122,3839794.0],["2001-09-27",7.9685,8.0404,7.7341,7.9748,2945289.0],["2001-09-28",8.128,8.6157,8.0717,8.5344,3278091.0],["2001-10-01",8.5344,8.5781,8.3155,8.4406,2599362.0],["2001-10-02",8.3781,8.7282,8.3781,8.5719,2555201.0],["2001-10-03",8.6344,8.9439,8.55,8.8532,3811212.0],["2001-10-04",9.1659,9.1659,8.847,9.0471,2110648.0],["2001-10-05",9.0502,9.144,8.8157,9.0189,1852184.0],["2001-10-08",9.0189,9.2221,8.9408,9.1752,1753189.0],["2001-10-09",9.4097,9.4097,9.0346,9.2221,1833660.0],["2001-10-10",9.2534,9.6473,9.2534,9.4566,2352674.0],["2001-10-11",9.3784,9.5973,9.3784,9.5129,2207188.0],["2001-10-12",9.5066,9.6098,9.1596,9.4566,1660206.0],["2001-10-15",9.3784,9.4535,9.0658,9.1127,1498160.0],["2001-10-16",9.0971,9.4253,9.0971,9.3753,3063297.0],["2001-10-17",9.5941,9.5941,8.972,8.9845,2493989.0],["2001-10-18",9.0346,9.219,8.5844,8.6125,2214426.0],["2001-10-19",8.6,9.0408,8.5437,8.8939,2073724.0],["2001-10-22",9.0033,9.1065,8.9408,8.9908,1866290.0],["2001-10-23",9.0408,9.0971,8.6907,8.7688,2283979.0],["2001-10-24",8.8314,8.8314,8.0498,8.0967,5351938.0],["2001-10-25",8.0654,8.7438,8.0654,8.6282,5230741.0],["2001-10-26",8.6282,8.8157,8.425,8.7532,3840162.0],["2001-10-29",8.7845,8.9408,8.6532,8.8595,2597154.0],["2001-10-30",8.8595,9.2534,8.8595,9.0189,4857826.0],["2001-10-31",9.2534,9.2534,8.9408,9.0252,3245829.0],["2001-11-01",8.9564,9.219,8.7845,9.1627,2538395.0],["2001-11-02",9.1627,9.1627,8.847,9.0002,1743744.0],["2001-11-05",9.0658,9.1909,9.0033,9.0689,2557164.0],["2001-11-06",8.9908,9.1127,8.9095,9.0689,1800049.0],["2001-11-07",9.0502,9.1065,8.9283,9.0658,1772571.0],["2001-11-08",8.972,9.3315,8.9564,9.2378,2411923.0],["2001-11-09",9.269,9.5035,9.2409,9.3159,2107826.0],["2001-11-12",9.0658,9.3034,9.0658,9.2346,1312439.0],["2001-11-13",9.3128,9.4816,9.1502,9.4378,1942713.0],["2001-11-14",9.4378,9.4378,9.0189,9.0596,1815383.0],["2001-11-15",8.9408,8.9439,8.5375,8.8501,3275515.0],["2001-11-16",8.8314,8.9814,8.6219,8.9251,2146099.0],["2001-11-19",8.8783,8.9001,8.5969,8.8908,2062193.0],["2001-11-20",8.8782,9.2127,8.8626,9.1471,2389720.0],["2001-11-21",9.1471,9.1471,8.4562,8.6751,4173332.0],["2001-11-23",8.6751,8.847,8.475,8.8314,1661065.0],["2001-11-26",8.6907,8.8314,8.3437,8.8314,2680447.0],["2001-11-27",8.7063,9.1565,8.7063,9.0189,3145608.0],["2001-11-28",8.8939,8.8939,8.3781,8.4562,6239696.0],["2001-11-29",7.8466,8.5187,7.534,8.4406,17140456.0],["2001-11-30",8.3781,8.4844,8.2124,8.3531,4942223.0],["2001-12-03",8.2061,8.4875,7.9404,8.2718,4538027.0],["2001-12-04",8.4406,8.5313,8.2093,8.5313,4155545.0],["2001-12-05",8.5844,8.8626,8.5187,8.7344,3544774.0],["2001-12-06",8.6282,8.7688,8.5031,8.6876,3774166.0],["2001-12-07",8.6594,8.8626,8.5344,8.6907,2422841.0],["2001-12-10",8.5813,8.5969,8.1999,8.3749,3401251.0],["2001-12-11",8.3749,8.3749,7.7372,7.8591,10871565.0],["2001-12-12",7.7835,7.7867,7.0745,7.4558,18054465.0],["2001-12-13",7.3108,7.7993,7.2478,7.5818,10651619.0],["2001-12-14",7.4054,7.7835,7.2509,7.6606,7579612.0],["2001-12-17",7.6259,7.6291,7.1753,7.232,8631992.0],["2001-12-18",7.0902,7.1848,6.5545,6.9642,19230864.0],["2001-12-19",6.6963,7.815,6.6963,7.7835,15722277.0],["2001-12-20",7.9095,8.0041,7.4999,7.6795,8873405.0],["2001-12-21",7.6827,7.8308,7.4526,7.4652,7515947.0],["2001-12-24",7.2793,7.418,7.2635,7.3266,4872424.0],["2001-12-26",7.5314,7.6575,7.4274,7.6228,4979269.0],["2001-12-27",7.6575,7.9537,7.5377,7.9348,11064033.0],["2001-12-28",7.9978,8.1837,7.982,8.0955,6991413.0],["2001-12-31",8.19,8.19,7.878,8.0419,4509936.0],["2002-01-02",8.2184,8.2247,7.9032,8.1837,5185721.0],["2002-01-03",8.3035,8.3035,7.96,8.0671,3569063.0],["2002-01-04",7.8528,7.9064,7.7425,7.8528,7007115.0],["2002-01-07",7.7583,8.0324,7.7236,7.878,7090775.0],["2002-01-08",7.878,8.0356,7.8749,8.0261,8273430.0],["2002-01-09",8.0986,8.1585,7.9852,8.0671,5187561.0],["2002-01-10",8.1301,8.1679,7.9316,8.023,3776987.0],["2002-01-11",8.086,8.1175,8.0041,8.0356,4077282.0],["2002-01-14",8.0041,8.0356,7.7867,7.9222,4276497.0],["2002-01-15",7.9222,8.0324,7.7047,7.7898,6523553.0],["2002-01-16",7.6102,7.7299,7.44,7.5692,6203263.0],["2002-01-17",7.5944,7.6417,7.4526,7.5251,3067100.0],["2002-01-18",7.4999,7.7047,7.4684,7.6638,2733317.0],["2002-01-22",7.7205,7.7205,7.3675,7.3707,2506869.0],["2002-01-23",7.3581,7.7709,7.3266,7.6259,3040236.0],["2002-01-24",7.7993,7.9978,7.6574,7.9285,3280545.0],["2002-01-25",7.9285,7.9285,7.6637,7.8056,2427012.0],["2002-01-28",7.752,7.8308,7.5409,7.607,1896835.0],["2002-01-29",7.1217,7.1217,5.5776,5.918,32392174.0],["2002-01-30",5.6722,5.9558,4.6859,5.814,38135182.0],["2002-01-31",5.6753,5.9558,5.4705,5.5713,12190383.0],["2002-02-01",5.5713,6.2236,5.3728,5.9873,14125981.0],["2002-02-04",5.231,5.4831,5.1365,5.1554,12719455.0],["2002-02-05",5.0419,5.105,4.5535,4.5787,14428484.0],["2002-02-06",4.6323,4.856,4.4275,4.6796,9999019.0],["2002-02-07",4.8371,4.9474,4.6386,4.8024,5835746.0],["2002-02-08",4.7898,4.9316,4.626,4.7457,8268155.0],["2002-02-11",4.8025,5.0104,4.5661,4.9978,4787046.0],["2002-02-12",5.001,5.4201,4.9285,5.1837,7922473.0],["2002-02-13",5.1964,5.3949,5.168,5.2405,6438788.0],["2002-02-14",5.2405,5.3571,5.0482,5.2531,3724730.0],["2002-02-15",5.294,5.3571,5.1207,5.2373,4288886.0],["2002-02-19",5.1585,5.3886,5.1207,5.2688,3781281.0],["2002-02-20",5.2688,5.3287,4.9443,5.0798,4728042.0],["2002-02-21",5.0798,5.3413,5.0325,5.1239,2968229.0],["2002-02-22",5.1239,5.2153,4.7898,5.1365,5875491.0],["2002-02-25",4.8844,4.9159,4.5377,4.6764,13798086.0],["2002-02-26",4.7079,5.168,4.689,5.1207,6762758.0],["2002-02-27",5.0419,5.1964,4.9978,5.0735,5257115.0],["2002-02-28",5.0104,5.0892,4.8151,4.8686,5112365.0],["2002-03-01",4.8056,5.0482,4.7898,5.0419,3638984.0],["2002-03-04",5.2468,5.294,5.1207,5.2342,5288027.0],["2002-03-05",5.2342,6.0818,5.2342,6.0188,9869603.0],["2002-03-06",6.2079,6.4442,6.0661,6.3907,10811703.0],["2002-03-07",6.46,7.1722,6.4474,6.9642,11384691.0],["2002-03-08",7.232,7.2415,6.8949,7.1942,9392419.0],["2002-03-11",7.1942,7.3423,7.0115,7.2415,5150515.0],["2002-03-12",7.0272,7.273,6.9925,7.2667,5022203.0],["2002-03-13",7.2667,7.3493,7.076,7.0887,2718229.0],["2002-03-14",7.0919,7.1395,6.9647,7.0791,3533489.0],["2002-03-15",7.0792,7.2286,7.0251,7.1237,2484298.0],["2002-03-18",7.1523,7.3303,7.1205,7.2635,2756624.0],["2002-03-19",7.2635,7.4352,7.2317,7.3334,3159961.0],["2002-03-20",7.3335,7.5178,7.2381,7.4352,1821394.0],["2002-03-21",7.3112,7.788,7.2826,7.7562,3881992.0],["2002-03-22",7.7594,7.7594,7.4066,7.4542,3045020.0],["2002-03-25",7.4352,7.5909,7.3907,7.4542,1953631.0],["2002-03-26",7.4511,7.5369,7.3144,7.4415,2521099.0],["2002-03-27",7.4415,7.5623,7.3907,7.4638,2424804.0],["2002-03-28",7.4542,7.6195,7.3939,7.4892,2130152.0],["2002-04-01",7.5019,7.6132,7.4701,7.5496,1736874.0],["2002-04-02",7.5305,7.7594,7.5305,7.6831,2324706.0],["2002-04-03",7.1841,7.5115,6.8026,7.3366,8381133.0],["2002-04-04",7.3112,7.486,7.2508,7.2953,3052502.0],["2002-04-05",7.0728,7.2158,7.0219,7.1141,3206698.0],["2002-04-08",7.1141,7.2158,6.9997,7.13,1895976.0],["2002-04-09",7.1046,7.1205,6.9393,6.9615,2382360.0],["2002-04-10",6.8821,7.0283,6.8694,6.9901,2515824.0],["2002-04-11",6.9933,7.1523,6.8598,6.8598,1830594.0],["2002-04-12",6.863,6.9139,6.5165,6.6913,2429833.0],["2002-04-15",6.7867,6.9139,6.7104,6.7772,1826914.0],["2002-04-16",6.8566,7.1268,6.8566,7.0823,3157875.0],["2002-04-17",7.1205,7.4701,7.1205,7.4256,3376227.0],["2002-04-18",7.4256,7.4956,7.3303,7.3907,1702772.0],["2002-04-19",7.4256,7.4415,7.2317,7.4225,1571394.0],["2002-04-22",7.4415,7.4924,7.3303,7.4066,1192223.0],["2002-04-23",7.4066,7.5019,7.2794,7.3748,1764475.0],["2002-04-24",7.2953,7.2985,7.0092,7.0728,2700932.0],["2002-04-25",6.8344,7.041,6.7486,6.8185,5158243.0],["2002-04-26",6.8153,6.8185,6.1351,6.3576,8019014.0],["2002-04-29",6.3897,6.3897,5.9498,5.9755,5470805.0],["2002-04-30",5.9883,6.3929,5.9562,6.1328,5581207.0],["2002-05-01",6.2773,6.2837,6.0686,6.2034,4321026.0],["2002-05-02",6.3415,6.3961,6.0301,6.0493,4810599.0],["2002-05-03",6.0686,6.2259,6.0204,6.1745,2425662.0],["2002-05-06",6.1745,6.1745,5.9369,5.9434,2024411.0],["2002-05-07",5.8759,5.8952,5.3301,5.4264,11594578.0],["2002-05-08",5.4264,5.7443,5.2273,5.6993,8528337.0],["2002-05-09",5.6191,5.8567,5.5709,5.6191,3591389.0],["2002-05-10",5.6191,5.6191,5.1856,5.2948,6168425.0],["2002-05-13",5.1374,5.1856,4.7521,4.9929,10001472.0],["2002-05-14",5.0893,5.2723,5.0411,5.2562,5958538.0],["2002-05-15",5.0957,5.1182,4.8806,4.9801,7983072.0],["2002-05-16",4.9769,5.1503,4.8838,5.0443,6350466.0],["2002-05-17",5.1053,5.1856,4.8228,4.9095,6336359.0],["2002-05-20",4.9416,5.1535,4.9287,5.1374,4681183.0],["2002-05-21",5.314,5.4232,5.0732,5.1374,5727552.0],["2002-05-22",5.298,5.6865,5.2498,5.6865,7690628.0],["2002-05-23",5.6865,5.8246,5.5356,5.6704,5105005.0],["2002-05-24",5.7475,5.77,5.4617,5.5934,2329490.0],["2002-05-28",5.4585,5.6512,5.2659,5.4938,4653091.0],["2002-05-29",5.0732,5.1888,4.8838,4.9673,7107581.0],["2002-05-30",4.8163,4.9287,4.3989,4.4952,13225711.0],["2002-05-31",4.5595,4.6558,4.3957,4.5595,7986506.0],["2002-06-03",4.2544,4.2544,3.3875,3.5159,28178852.0],["2002-06-04",3.5191,3.6444,3.4999,3.5994,14307777.0],["2002-06-05",3.2692,3.4327,2.8867,2.9815,29353778.0],["2002-06-06",2.9227,3.0731,2.7461,2.9194,21420633.0],["2002-06-07",2.7952,2.8606,2.6121,2.8442,19593229.0],["2002-06-10",2.7625,2.9881,2.7331,2.8083,11651006.0],["2002-06-11",2.7788,2.8606,2.4454,2.4519,15130765.0],["2002-06-12",2.5336,2.5958,2.3865,2.429,10155299.0],["2002-06-13",2.5042,2.6154,2.4683,2.5336,9010059.0],["2002-06-14",2.4617,2.5336,2.3735,2.4029,7305692.0],["2002-06-17",2.4029,2.4846,2.3211,2.4683,7084151.0],["2002-06-18",2.4585,2.5827,2.4192,2.501,6637144.0],["2002-06-19",2.6088,2.7135,2.465,2.465,10174436.0],["2002-06-20",2.4977,2.5533,2.3048,2.4029,5715530.0],["2002-06-21",2.3146,2.4225,2.2885,2.331,5107704.0],["2002-06-24",2.331,2.3669,2.0367,2.1348,10838690.0],["2002-06-25",2.1904,2.2035,1.9386,1.9419,10555201.0],["2002-06-26",1.821,2.0204,1.749,1.8798,12257974.0],["2002-06-27",1.9681,1.9877,1.7327,1.7883,6103656.0],["2002-06-28",1.7883,1.9681,1.7817,1.9583,8625859.0],["2002-07-01",2.0269,2.0956,1.7981,1.8504,6952159.0],["2002-07-02",1.821,1.8438,1.5202,1.6313,9794161.0],["2002-07-03",1.6346,1.7523,1.5856,1.7523,6370584.0],["2002-07-05",1.8177,1.8471,1.7523,1.7817,2099730.0],["2002-07-08",1.7981,1.8471,1.6836,1.7654,3789622.0],["2002-07-09",1.7621,1.7981,1.6673,1.6673,3806305.0],["2002-07-10",1.7163,1.7294,1.6379,1.664,4438052.0],["2002-07-11",1.6444,1.8765,1.6411,1.8177,6604392.0],["2002-07-12",1.9485,2.0138,1.8536,1.8602,8239205.0],["2002-07-15",1.8602,1.9288,1.6706,1.9223,6134446.0],["2002-07-16",1.955,2.0106,1.8013,1.9386,7888248.0],["2002-07-17",2.076,2.1577,2.0138,2.0269,6299313.0],["2002-07-18",2.0596,2.2002,2.0269,2.0661,5867517.0],["2002-07-19",2.0335,2.0335,1.6836,1.6869,9036433.0],["2002-07-22",1.1442,1.2063,0.6506,0.6571,60943204.0],["2002-07-23",0.6571,0.6571,0.3237,0.389,64242640.0],["2002-07-24",0.3269,0.425,0.2713,0.4087,42389230.0],["2002-07-25",0.376,0.376,0.2779,0.2877,33683145.0],["2002-07-26",0.2877,0.4871,0.255,0.3237,38177012.0],["2002-07-29",0.4806,0.6506,0.4119,0.6506,34947498.0],["2002-07-30",0.6506,0.9775,0.5394,0.7879,49049926.0],["2002-07-31",0.8337,0.9808,0.6669,0.9644,39943449.0],["2002-08-01",1.3044,1.4058,1.0461,1.3567,40984544.0],["2002-08-02",1.3077,1.3077,1.0625,1.1115,20939524.0],["2002-08-05",0.9481,1.0363,0.7356,0.7552,18384691.0],["2002-08-06",0.8369,0.9775,0.7748,0.8369,12297228.0],["2002-08-07",0.9056,0.9317,0.7879,0.8631,7068817.0],["2002-08-08",0.8827,0.9481,0.85,0.9219,6590285.0],["2002-08-09",0.899,0.9252,0.8402,0.9219,4878680.0],["2002-08-12",0.9219,0.971,0.85,0.9154,3946271.0],["2002-08-13",0.9285,0.9481,0.8533,0.8533,4264230.0],["2002-08-14",0.8598,0.9285,0.8369,0.9088,7078876.0],["2002-08-15",0.9088,0.9121,0.8565,0.8565,5473258.0],["2002-08-16",0.8238,0.8435,0.7748,0.8271,6925908.0],["2002-08-19",0.8435,0.9154,0.7879,0.9154,4333783.0],["2002-08-20",0.8663,0.9612,0.85,0.9219,4812316.0],["2002-08-21",0.9843,1.1975,0.9843,1.1844,15228656.0],["2002-08-22",1.2172,1.3616,1.1975,1.2369,18379907.0],["2002-08-23",1.2467,1.2959,1.1188,1.168,7154073.0],["2002-08-26",1.2238,1.2303,1.1483,1.227,5475098.0],["2002-08-27",1.273,1.2763,1.1877,1.2303,6019382.0],["2002-08-28",1.2238,1.2238,1.086,1.1122,5688297.0],["2002-08-29",1.0138,1.1122,0.9908,1.0335,5997792.0],["2002-08-30",1.0007,1.0991,0.9875,1.0564,4007360.0],["2002-09-03",0.9941,1.04,0.9186,0.9449,5171614.0],["2002-09-04",0.9449,1.0269,0.9416,1.0269,4515947.0],["2002-09-05",1.0171,1.1483,0.958,1.0597,5531526.0],["2002-09-06",1.0925,1.1122,0.9843,0.9843,3937929.0],["2002-09-09",0.9514,1.0367,0.9252,1.0236,4393032.0],["2002-09-10",1.0236,1.0236,0.9711,0.9711,3040726.0],["2002-09-11",0.9711,1.0072,0.9711,0.981,2535819.0],["2002-09-12",0.9711,0.9843,0.9186,0.9416,3507851.0],["2002-09-13",0.9186,0.935,0.8957,0.9186,3675662.0],["2002-09-16",0.9219,0.9843,0.8432,0.853,4668670.0],["2002-09-17",0.9022,0.9121,0.7841,0.7907,6858072.0],["2002-09-18",0.7382,0.771,0.7054,0.7448,9240432.0],["2002-09-19",0.7349,0.8169,0.7185,0.7546,5802993.0],["2002-09-20",0.7546,0.7972,0.7382,0.7677,4858317.0],["2002-09-23",0.7382,0.7546,0.6168,0.6529,8717493.0],["2002-09-24",0.6496,0.6496,0.5512,0.5774,8327282.0],["2002-09-25",0.6168,0.7054,0.6168,0.6791,5298209.0],["2002-09-26",0.6955,0.8235,0.6955,0.7251,4957556.0],["2002-09-27",0.7251,0.7316,0.6562,0.6759,2855618.0],["2002-09-30",0.6562,0.7612,0.6234,0.7415,5940996.0],["2002-10-01",0.748,0.7808,0.6955,0.7513,3088445.0],["2002-10-02",0.7283,0.7677,0.6955,0.7021,3557409.0],["2002-10-03",0.7021,0.7382,0.6726,0.6988,2356232.0],["2002-10-04",0.6923,0.7087,0.6234,0.6266,4669897.0],["2002-10-07",0.6234,0.6529,0.5873,0.5906,4217738.0],["2002-10-08",0.607,0.6365,0.5085,0.5479,5822866.0],["2002-10-09",0.5479,0.5479,0.479,0.4856,6434495.0],["2002-10-10",0.4921,0.5479,0.4888,0.5053,5795756.0],["2002-10-11",0.5906,0.6004,0.5577,0.5676,4940751.0],["2002-10-14",0.5741,0.6332,0.5512,0.6135,3129539.0],["2002-10-15",0.6332,0.6726,0.5741,0.607,4605864.0],["2002-10-16",0.6102,0.6332,0.561,0.5774,3175908.0],["2002-10-17",0.6398,0.6463,0.5053,0.5085,4879293.0],["2002-10-18",0.5249,0.5545,0.5118,0.5249,3793057.0],["2002-10-21",0.5085,0.5413,0.5085,0.5282,3787046.0],["2002-10-22",0.5217,0.5315,0.502,0.5217,3700442.0],["2002-10-23",0.5217,0.5217,0.4298,0.479,5730005.0],["2002-10-24",0.4888,0.5053,0.4692,0.4823,3230496.0],["2002-10-25",0.4659,0.4659,0.4265,0.4593,5483808.0],["2002-10-28",0.4659,0.4856,0.4364,0.4429,4111874.0],["2002-10-29",0.4462,0.5184,0.4429,0.5118,5353533.0],["2002-10-30",0.5217,0.5315,0.4626,0.4954,6609298.0],["2002-10-31",0.4954,0.6168,0.479,0.6168,7827036.0],["2002-11-01",0.6234,0.7218,0.5906,0.6824,8052502.0],["2002-11-04",0.7218,0.8169,0.7054,0.7251,8281035.0],["2002-11-05",0.7251,0.8137,0.7218,0.7808,5196026.0],["2002-11-06",0.8038,0.9055,0.7972,0.9022,10224975.0],["2002-11-07",0.9022,1.0171,0.8366,1.0039,11509936.0],["2002-11-08",0.9449,1.0105,0.771,0.8563,11643891.0],["2002-11-11",0.7054,0.853,0.666,0.853,10846295.0],["2002-11-12",0.9416,0.9744,0.8694,0.8924,12080839.0],["2002-11-13",0.8924,0.9121,0.7546,0.7972,9256869.0],["2002-11-14",0.7776,0.935,0.689,0.9154,10033243.0],["2002-11-15",0.8596,0.9022,0.7907,0.8268,10498405.0],["2002-11-18",0.8333,0.8793,0.8005,0.8432,4735280.0],["2002-11-19",0.8432,0.8694,0.8202,0.8399,4025147.0],["2002-11-20",0.8268,0.8432,0.8202,0.8399,3090530.0],["2002-11-21",0.8465,0.9416,0.8366,0.8793,6511654.0],["2002-11-22",0.8793,0.9613,0.8169,0.9613,8741781.0],["2002-11-25",0.9514,1.0171,0.9121,0.9219,9271712.0],["2002-11-26",0.9285,0.9679,0.9219,0.9318,6290604.0],["2002-11-27",0.9318,0.9449,0.8333,0.8465,6438911.0],["2002-11-29",0.8465,0.9088,0.8465,0.8825,2804956.0],["2002-12-02",0.9186,0.9186,0.8137,0.853,4851202.0],["2002-12-03",0.8301,0.853,0.8038,0.8301,3563543.0],["2002-12-04",0.8038,0.8202,0.7546,0.7907,4875123.0],["2002-12-05",0.7907,0.8137,0.7546,0.7808,4105496.0],["2002-12-06",0.7513,0.8005,0.7415,0.7776,2739696.0],["2002-12-09",0.748,0.7776,0.7185,0.7316,3847277.0],["2002-12-10",0.7349,0.7776,0.7054,0.7546,3863592.0],["2002-12-11",0.7513,0.7546,0.7249,0.7249,2156526.0],["2002-12-12",0.7216,0.781,0.7151,0.7711,3699706.0],["2002-12-13",0.7941,0.9325,0.7941,0.9292,9608317.0],["2002-12-16",0.9325,0.9721,0.8666,0.8798,7369603.0],["2002-12-17",0.8765,0.8831,0.8271,0.8271,3312807.0],["2002-12-18",0.7974,0.8436,0.7744,0.7974,4055201.0],["2002-12-19",0.7908,0.8238,0.7744,0.7744,3522203.0],["2002-12-20",0.7744,0.804,0.7249,0.7414,6656894.0],["2002-12-23",0.7249,0.7612,0.7249,0.7513,4338935.0],["2002-12-24",0.7447,0.7546,0.7249,0.7414,2392787.0],["2002-12-26",0.7414,0.748,0.7249,0.7381,4611138.0],["2002-12-27",0.7579,0.7579,0.7118,0.7249,4213322.0],["2002-12-30",0.7249,0.748,0.7183,0.748,5869112.0],["2002-12-31",0.7447,0.9029,0.7414,0.8897,11118008.0],["2003-01-02",0.9128,0.9886,0.8897,0.9292,10862488.0],["2003-01-03",0.9292,0.9292,0.8633,0.9029,4369725.0],["2003-01-06",0.9029,0.9292,0.8798,0.893,3375368.0],["2003-01-07",0.9325,0.982,0.9161,0.982,9427748.0],["2003-01-08",0.9853,1.094,0.982,1.0347,14393032.0],["2003-01-09",1.0446,1.1039,1.005,1.0545,8549436.0],["2003-01-10",1.038,1.1368,1.038,1.1105,11946394.0],["2003-01-13",1.1335,1.15,1.0512,1.0578,4509936.0],["2003-01-14",1.0578,1.1171,1.0578,1.1138,4203508.0],["2003-01-15",1.0874,1.15,1.0874,1.1467,4999755.0],["2003-01-16",1.1533,1.2818,1.15,1.2719,12828999.0],["2003-01-17",1.2752,1.3708,1.2522,1.3444,16106845.0],["2003-01-21",1.3345,1.3378,1.0545,1.1665,9673700.0],["2003-01-22",1.127,1.1467,1.038,1.0446,8112242.0],["2003-01-23",1.0578,1.2423,1.0578,1.1994,11426521.0],["2003-01-24",1.2027,1.2126,1.1204,1.1204,5973626.0],["2003-01-27",1.1533,1.2423,1.1204,1.1401,8049190.0],["2003-01-28",1.1533,1.2093,1.1039,1.1566,4931305.0],["2003-01-29",1.1237,1.1533,1.1072,1.1237,4208292.0],["2003-01-30",1.1467,1.1632,1.1237,1.15,4917076.0],["2003-01-31",1.0215,1.1533,1.0215,1.0676,9016928.0],["2003-02-03",1.061,1.0742,0.9128,0.9918,13756256.0],["2003-02-04",0.9918,1.1039,0.9721,1.0709,6033734.0],["2003-02-05",1.0775,1.0874,0.9984,1.0215,5010918.0],["2003-02-06",1.0248,1.0479,0.9556,0.9886,6637267.0],["2003-02-07",0.9886,0.9886,0.9424,0.9622,6544529.0],["2003-02-10",0.9457,0.9622,0.9062,0.9556,4693940.0],["2003-02-11",0.9754,1.0149,0.9391,0.9984,4351079.0],["2003-02-12",0.9457,1.0149,0.9095,0.9227,3962831.0],["2003-02-13",0.9029,0.9128,0.8403,0.8567,4774779.0],["2003-02-14",0.8996,0.8996,0.8271,0.8567,4050049.0],["2003-02-18",0.9062,0.982,0.8798,0.982,3989573.0],["2003-02-19",0.982,1.0446,0.9457,0.9556,4884323.0],["2003-02-20",1.1039,1.2357,1.0281,1.2093,21570167.0],["2003-02-21",1.2357,1.2851,1.1632,1.1797,9149657.0],["2003-02-24",1.1204,1.183,1.1204,1.1665,6263248.0],["2003-02-25",1.1731,1.2752,1.1731,1.2456,8840162.0],["2003-02-26",1.2522,1.2686,1.206,1.2258,3642910.0],["2003-02-27",1.2423,1.2917,1.2258,1.2686,4856968.0],["2003-02-28",1.2851,1.3049,1.2456,1.2555,4818572.0],["2003-03-03",1.2686,1.2917,1.2522,1.2752,4058513.0],["2003-03-04",1.2621,1.2785,1.2027,1.2456,4169774.0],["2003-03-05",1.2456,1.3049,1.2159,1.2851,4529318.0],["2003-03-06",1.2851,1.4005,1.2588,1.3972,10134814.0],["2003-03-07",1.384,1.4103,1.3345,1.407,5954367.0],["2003-03-10",1.407,1.4466,1.3016,1.3181,6840407.0],["2003-03-11",1.328,1.3477,1.1962,1.2192,6319921.0],["2003-03-12",1.2126,1.2754,1.1862,1.2159,4919529.0],["2003-03-13",1.2556,1.3382,1.2423,1.3382,4471663.0],["2003-03-14",1.3117,1.3514,1.2886,1.3216,3899779.0],["2003-03-17",1.3216,1.3745,1.2886,1.3745,4779563.0],["2003-03-18",1.3877,1.4109,1.3514,1.391,4434372.0],["2003-03-19",1.3976,1.4076,1.3382,1.3712,3036923.0],["2003-03-20",1.2787,1.3514,1.2556,1.3382,6467370.0],["2003-03-21",1.3745,1.4505,1.3712,1.4241,6658734.0],["2003-03-24",1.3382,1.4703,1.2853,1.4208,4945780.0],["2003-03-25",1.4208,1.5728,1.4208,1.5661,7537414.0],["2003-03-26",1.5661,1.586,1.4373,1.4505,11479882.0],["2003-03-27",1.4042,1.5529,1.391,1.5529,7385059.0],["2003-03-28",1.5232,1.5992,1.5232,1.5529,5128435.0],["2003-03-31",1.5364,1.5463,1.4968,1.5133,3087463.0],["2003-04-01",1.5298,1.6686,1.5298,1.6521,9237856.0],["2003-04-02",1.7314,1.7347,1.6025,1.6091,9729269.0],["2003-04-03",1.619,1.6521,1.586,1.6091,3486506.0],["2003-04-04",1.6521,1.6653,1.5695,1.619,3878189.0],["2003-04-07",1.6851,1.7016,1.6421,1.6818,7043057.0],["2003-04-08",1.6719,1.6785,1.6025,1.6256,5634078.0],["2003-04-09",1.662,1.7281,1.6355,1.7082,6098994.0],["2003-04-10",1.7148,1.7512,1.6752,1.7512,5609666.0],["2003-04-11",1.771,1.8338,1.7611,1.7842,6914009.0],["2003-04-14",1.8305,1.8338,1.7578,1.7842,6156403.0],["2003-04-15",1.7974,1.8007,1.7611,1.7809,2964058.0],["2003-04-16",1.771,1.7908,1.6223,1.6851,7095069.0],["2003-04-17",1.7214,1.9825,1.7214,1.9494,17170510.0],["2003-04-21",1.999,2.1807,1.9659,2.1774,15604882.0],["2003-04-22",2.1311,2.4252,2.1047,2.2666,23162782.0],["2003-04-23",2.2897,2.3063,2.1179,2.1675,12774043.0],["2003-04-24",2.1675,2.2798,2.1543,2.2336,6494971.0],["2003-04-25",2.2798,2.2831,2.1972,2.2237,4257974.0],["2003-04-28",2.2567,2.3129,2.2501,2.2997,5979269.0],["2003-04-29",2.3129,2.3955,2.2633,2.2997,8534470.0],["2003-04-30",2.3129,2.3393,2.2831,2.2964,10262880.0],["2003-05-01",2.303,2.3096,2.1146,2.2435,7514843.0],["2003-05-02",2.2633,2.3426,2.2633,2.3327,7421124.0],["2003-05-05",2.3591,2.3757,2.3129,2.3195,5332924.0],["2003-05-06",2.3294,2.3558,2.2534,2.2666,5454858.0],["2003-05-07",2.2303,2.2897,2.1873,2.2897,5927748.0],["2003-05-08",2.2798,2.2798,2.1807,2.2237,6232458.0],["2003-05-09",2.2138,2.2402,2.1675,2.2402,4928974.0],["2003-05-12",2.2468,2.3591,2.2435,2.3129,7381011.0],["2003-05-13",2.2138,2.3426,2.2105,2.3393,9377699.0],["2003-05-14",2.3955,2.6367,2.379,2.6301,18183881.0],["2003-05-15",2.6433,2.7457,2.6433,2.7061,11897080.0],["2003-05-16",2.7259,2.7424,2.6169,2.7424,6441241.0],["2003-05-19",2.6763,2.6895,2.5871,2.597,5251472.0],["2003-05-20",2.597,2.597,2.3459,2.4649,18835132.0],["2003-05-21",2.4649,2.488,2.3724,2.4384,14229760.0],["2003-05-22",2.455,2.564,2.445,2.5442,12848135.0],["2003-05-23",2.5442,2.6268,2.5309,2.6102,7256501.0],["2003-05-27",2.6102,2.7094,2.5805,2.6995,8760059.0],["2003-05-28",2.7094,2.7391,2.6664,2.6697,16244848.0],["2003-05-29",2.6433,2.7127,2.5871,2.6268,6313175.0],["2003-05-30",2.6003,2.6697,2.597,2.6136,4314279.0],["2003-06-02",2.7589,2.7589,2.6268,2.6565,7992763.0],["2003-06-03",2.6532,2.6598,2.5805,2.6301,4053852.0],["2003-06-04",2.6268,2.8349,2.6235,2.8349,9901987.0],["2003-06-05",2.8151,2.9076,2.7688,2.8911,7101079.0],["2003-06-06",2.9638,2.9869,2.8448,2.8845,8219455.0],["2003-06-09",2.9241,2.9241,2.7424,2.8382,5894382.0],["2003-06-10",2.8481,2.9076,2.7292,2.7788,6620339.0],["2003-06-11",2.8185,2.9012,2.7854,2.9012,4221173.0],["2003-06-12",2.921,2.9276,2.8515,2.8912,3735402.0],["2003-06-13",2.8912,2.8945,2.6994,2.7854,5162169.0],["2003-06-16",2.7622,2.8449,2.7192,2.8118,4127453.0],["2003-06-17",2.8118,2.835,2.7457,2.7556,3397571.0],["2003-06-18",2.7523,2.8151,2.6795,2.8151,6425294.0],["2003-06-19",2.8251,2.8416,2.7754,2.8052,3837463.0],["2003-06-20",2.8052,2.8251,2.7291,2.7291,4057900.0],["2003-06-23",2.6795,2.6961,2.448,2.4943,10449460.0],["2003-06-24",2.491,2.5604,2.448,2.5141,4062193.0],["2003-06-25",2.5141,2.6398,2.5141,2.5803,3647694.0],["2003-06-26",2.5637,2.6531,2.5637,2.6134,3917934.0],["2003-06-27",2.6233,2.6762,2.6034,2.6034,2731722.0],["2003-06-30",2.6001,2.6365,2.5935,2.6134,3907753.0],["2003-07-01",2.5571,2.5803,2.4976,2.5108,4965530.0],["2003-07-02",2.4976,2.5968,2.4976,2.5637,3317223.0],["2003-07-03",2.5439,2.5604,2.481,2.5141,1903705.0],["2003-07-07",2.524,2.61,2.524,2.5869,2822130.0],["2003-07-08",2.5307,2.6134,2.5307,2.577,3874632.0],["2003-07-09",2.5505,2.5902,2.5505,2.5637,4194921.0],["2003-07-10",2.5472,2.5571,2.4645,2.5538,5326178.0],["2003-07-11",2.567,2.6001,2.5604,2.577,3542198.0],["2003-07-14",2.6001,2.6233,2.5571,2.5604,3203508.0],["2003-07-15",2.5538,2.5869,2.4777,2.5009,3648430.0],["2003-07-16",2.4943,2.4976,2.2495,2.2892,9875613.0],["2003-07-17",2.2164,2.309,2.1271,2.2429,8090898.0],["2003-07-18",2.266,2.309,2.2296,2.2627,3665236.0],["2003-07-21",2.2594,2.3123,2.2495,2.2826,3737242.0],["2003-07-22",2.2826,2.4116,2.2826,2.4049,5315873.0],["2003-07-23",2.4182,2.4182,2.2859,2.3123,4027355.0],["2003-07-24",2.3156,2.3289,2.2395,2.266,3798086.0],["2003-07-25",2.266,2.3156,2.2329,2.2991,3620584.0],["2003-07-28",2.3156,2.3189,2.2561,2.2561,3155422.0],["2003-07-29",2.2627,2.2991,2.2329,2.2627,2771712.0],["2003-07-30",2.2892,2.2958,2.1502,2.1701,3947988.0],["2003-07-31",2.1502,2.1668,2.0841,2.1006,6866781.0],["2003-08-01",2.1006,2.2164,2.094,2.1602,5169774.0],["2003-08-04",2.1502,2.1668,2.0014,2.051,6199828.0],["2003-08-05",2.0411,2.1701,2.0212,2.0874,4336482.0],["2003-08-06",2.1469,2.2263,2.0973,2.223,6707188.0],["2003-08-07",2.2495,2.3322,2.2362,2.3222,6057164.0],["2003-08-08",2.5538,2.5803,2.481,2.5141,10266070.0],["2003-08-11",2.5472,2.6134,2.5141,2.6001,5343842.0],["2003-08-12",2.6994,2.7622,2.6001,2.7622,14949951.0],["2003-08-13",2.7457,2.7622,2.6795,2.7391,5494848.0],["2003-08-14",2.7424,2.7622,2.7093,2.7291,5880397.0],["2003-08-15",2.7258,2.7258,2.6497,2.6762,3276006.0],["2003-08-18",2.6729,2.7258,2.6597,2.7126,3609176.0],["2003-08-19",2.7159,2.7754,2.7027,2.7391,3658857.0],["2003-08-20",2.7457,2.8484,2.7424,2.8185,3121443.0],["2003-08-21",2.845,2.8848,2.8086,2.8252,3082188.0],["2003-08-22",2.8815,2.8881,2.7987,2.8185,3829735.0],["2003-08-25",2.8484,2.8749,2.8185,2.8616,2253435.0],["2003-08-26",2.8749,2.8947,2.8517,2.8914,3009691.0],["2003-08-27",2.8947,2.9808,2.8914,2.9742,4639352.0],["2003-08-28",2.9808,3.014,2.9411,3.0106,4197620.0],["2003-08-29",3.0106,3.0305,2.951,3.0239,3452404.0],["2003-09-02",3.0239,3.0636,2.9808,3.0471,4104637.0],["2003-09-03",3.0471,3.0471,3.0305,3.0438,3917444.0],["2003-09-04",3.0272,3.0405,2.9842,3.0173,4384200.0],["2003-09-05",2.8152,2.9974,2.8119,2.961,5768400.0],["2003-09-08",2.9808,3.014,2.951,3.004,3881379.0],["2003-09-09",3.057,3.0603,2.9312,2.961,4610893.0],["2003-09-10",2.9742,2.9974,2.908,2.9411,3257851.0],["2003-09-11",2.9709,2.9941,2.898,2.908,4894136.0],["2003-09-12",2.8682,2.9278,2.8318,2.9146,5416462.0],["2003-09-15",2.9047,2.9113,2.8583,2.8715,3913763.0],["2003-09-16",2.8881,2.9212,2.8749,2.908,2882851.0],["2003-09-17",2.8947,2.9709,2.8881,2.961,4588935.0],["2003-09-18",2.9643,3.0471,2.9577,3.0206,6025761.0],["2003-09-19",3.0206,3.0736,3.004,3.0736,5691241.0],["2003-09-22",3.0736,3.1464,3.004,3.1133,6374755.0],["2003-09-23",3.1133,3.1332,3.0769,3.1166,3204367.0],["2003-09-24",3.1133,3.1696,3.0438,3.0636,4953018.0],["2003-09-25",3.0636,3.0736,2.9477,2.9742,3249755.0],["2003-09-26",2.9577,2.9908,2.9146,2.9312,2546001.0],["2003-09-29",2.9278,2.9808,2.8749,2.9709,868989.0],["2003-09-30",3.0371,3.1464,2.9808,3.1199,9938543.0],["2003-10-01",3.1464,3.2557,3.1199,3.2425,10086605.0],["2003-10-02",3.2557,3.2955,3.1961,3.216,5555079.0],["2003-10-03",3.2789,3.2855,3.2524,3.2657,4787659.0],["2003-10-06",3.2922,3.2922,3.2326,3.2524,3629907.0],["2003-10-07",3.2524,3.3054,3.2259,3.3021,7113101.0],["2003-10-08",3.3087,3.3452,3.2657,3.2789,6303361.0],["2003-10-09",3.3021,3.3253,3.2855,3.312,3603901.0],["2003-10-10",3.3154,3.4247,3.3154,3.4114,4827527.0],["2003-10-13",3.4379,3.5538,3.4313,3.5174,5814156.0],["2003-10-14",3.5439,3.5439,3.3915,3.4545,4899902.0],["2003-10-15",3.4644,3.4843,3.2855,3.3385,5071516.0],["2003-10-16",3.312,3.3948,3.312,3.3948,3970437.0],["2003-10-17",3.3948,3.3948,3.269,3.2889,3745707.0],["2003-10-20",3.2855,3.3286,3.2624,3.3286,3586973.0],["2003-10-21",3.312,3.3915,3.312,3.3783,2782753.0],["2003-10-22",3.3452,3.3915,3.269,3.312,2691119.0],["2003-10-23",3.2624,3.3319,3.2326,3.3087,3602061.0],["2003-10-24",3.2988,3.3319,3.2591,3.2988,2039745.0],["2003-10-27",3.3286,3.3783,3.312,3.312,2904686.0],["2003-10-28",3.3286,3.3385,3.2789,3.3253,2178729.0],["2003-10-29",3.312,3.3352,3.2822,3.3253,1792321.0],["2003-10-30",3.3452,3.3551,3.3021,3.3286,2202036.0],["2003-10-31",3.3352,3.3816,3.3021,3.3783,3186825.0],["2003-11-03",3.3948,3.4611,3.3948,3.4379,3893278.0],["2003-11-04",3.4213,3.4445,3.365,3.3717,2902601.0],["2003-11-05",3.3849,3.4048,3.3253,3.3849,3795633.0],["2003-11-06",3.4512,3.4512,3.2458,3.2624,4977674.0],["2003-11-07",3.2458,3.2458,2.9113,3.0504,12356109.0],["2003-11-10",3.0338,3.2292,2.9908,3.014,4746443.0],["2003-11-11",2.9908,3.0438,2.9842,3.014,2379171.0],["2003-11-12",2.9974,3.0405,2.9941,3.0405,1903582.0],["2003-11-13",3.0239,3.0338,2.9775,3.0173,2726816.0],["2003-11-14",3.0173,3.0305,2.9941,3.0073,2902233.0],["2003-11-17",3.0073,3.0371,2.9378,3.0338,5027233.0],["2003-11-18",3.0305,3.0405,2.9974,3.014,2730250.0],["2003-11-19",2.9875,3.0173,2.9477,2.9676,3291217.0],["2003-11-20",2.9477,3.014,2.9212,2.961,2403459.0],["2003-11-21",2.961,3.014,2.9179,3.0106,3139107.0],["2003-11-24",3.004,3.0405,3.004,3.0173,3654195.0],["2003-11-25",3.0106,3.1001,3.004,3.0802,2850098.0],["2003-11-26",3.0968,3.1133,3.0504,3.1067,1460868.0],["2003-11-28",3.1067,3.1299,3.0636,3.1067,865554.0],["2003-12-01",3.1299,3.2359,3.1233,3.2326,3476447.0],["2003-12-02",3.2326,3.2756,3.1796,3.2624,3581820.0],["2003-12-03",3.2723,3.2889,3.216,3.2226,3355373.0],["2003-12-04",3.2127,3.3021,3.1961,3.2922,3357826.0],["2003-12-05",3.2922,3.312,3.2061,3.2193,2483072.0],["2003-12-08",3.1862,3.2458,3.1663,3.2458,2234176.0],["2003-12-09",3.2591,3.2756,3.1928,3.2094,1582311.0],["2003-12-10",3.216,3.216,3.1464,3.153,1623773.0],["2003-12-11",3.1232,3.2458,3.1232,3.2425,2070658.0],["2003-12-12",3.2558,3.3188,3.2425,3.2889,3088935.0],["2003-12-15",3.3088,3.3088,3.2094,3.216,2588567.0],["2003-12-16",3.2392,3.279,3.1994,3.2657,2725221.0],["2003-12-17",3.2657,3.3055,3.2392,3.2856,2341511.0],["2003-12-18",3.2757,3.342,3.2492,3.3121,4061703.0],["2003-12-19",3.3155,3.3254,3.2326,3.269,3271467.0],["2003-12-22",3.2558,3.2823,3.2226,3.2823,3164622.0],["2003-12-23",3.2923,3.3088,3.2558,3.2923,1905299.0],["2003-12-24",3.2923,3.2989,3.2591,3.279,982336.0],["2003-12-26",3.2823,3.3055,3.2657,3.2923,1016438.0],["2003-12-29",3.2823,3.342,3.2326,3.3155,3130520.0],["2003-12-30",3.3155,3.3188,3.2558,3.2724,2712586.0],["2003-12-31",3.2856,3.2923,3.2326,3.2558,2605373.0],["2004-01-02",3.2558,3.2856,3.2326,3.2624,3304956.0],["2004-01-05",3.2856,3.4746,3.269,3.4713,11918057.0],["2004-01-06",3.4779,3.521,3.4182,3.5011,7171737.0],["2004-01-07",3.4912,3.5277,3.4415,3.5177,3954980.0],["2004-01-08",3.5144,3.6039,3.458,3.5873,7231109.0],["2004-01-09",3.5575,3.6371,3.5177,3.6006,4632115.0],["2004-01-12",3.6172,3.657,3.5641,3.6404,4801766.0],["2004-01-13",3.6437,3.647,3.521,3.521,3299068.0],["2004-01-14",3.5277,3.6039,3.4846,3.5774,3920756.0],["2004-01-15",3.5973,3.6271,3.4779,3.4912,3814647.0],["2004-01-16",3.5575,3.6702,3.4978,3.647,6652969.0],["2004-01-20",3.6503,3.71,3.6337,3.6404,5301153.0],["2004-01-21",3.6536,3.8028,3.6139,3.7465,7521467.0],["2004-01-22",3.7332,3.7465,3.6337,3.6603,3819185.0],["2004-01-23",3.6536,3.7398,3.6404,3.6536,2961114.0],["2004-01-26",3.647,3.6536,3.5608,3.6172,4410819.0],["2004-01-27",3.6238,3.6271,3.5641,3.6139,3619112.0],["2004-01-28",3.6006,3.6006,3.3486,3.4812,5610280.0],["2004-01-29",3.4149,3.4249,3.2657,3.3619,7886776.0],["2004-01-30",3.342,3.3984,3.3155,3.3619,2985893.0],["2004-02-02",3.3486,3.3619,3.2889,3.3155,3691855.0],["2004-02-03",3.3155,3.4216,3.2923,3.3984,3120461.0],["2004-02-04",3.3884,3.4481,3.3718,3.3818,5569921.0],["2004-02-05",3.3586,3.3818,3.2591,3.2923,3239205.0],["2004-02-06",3.2823,3.3088,3.216,3.2856,4481477.0],["2004-02-09",3.2856,3.3984,3.2823,3.3818,4768768.0],["2004-02-10",3.4083,3.4613,3.3685,3.4514,2720437.0],["2004-02-11",3.4514,3.4514,3.3254,3.3785,3617763.0],["2004-02-12",3.3652,3.4812,3.342,3.458,3614818.0],["2004-02-13",3.458,3.458,3.3221,3.3619,7849117.0],["2004-02-17",3.3785,3.4282,3.3519,3.4249,3437684.0],["2004-02-18",3.4083,3.4116,3.3055,3.3055,7058759.0],["2004-02-19",3.3155,3.3553,3.0668,3.1132,17274043.0],["2004-02-20",3.1132,3.1265,2.9673,3.0469,11953263.0],["2004-02-23",2.9939,3.037,2.9309,2.9707,8383832.0],["2004-02-24",2.9607,2.9707,2.8148,2.901,6921860.0],["2004-02-25",2.9673,3.0734,2.9574,3.0535,10942713.0],["2004-02-26",3.0602,3.1364,3.0337,3.1099,4738346.0],["2004-02-27",2.9342,3.1663,2.9342,3.1397,5258342.0],["2004-03-01",3.1397,3.1994,3.1331,3.1497,4281403.0],["2004-03-02",3.1497,3.1497,3.0966,3.1033,2372301.0],["2004-03-03",3.1099,3.1165,3.0801,3.1132,1842125.0],["2004-03-04",3.1099,3.2425,3.1066,3.2293,4892051.0],["2004-03-05",3.216,3.342,3.1928,3.3287,7902478.0],["2004-03-08",3.3055,3.3287,3.2458,3.2757,2466757.0],["2004-03-09",3.2757,3.2823,3.2027,3.2127,2289009.0],["2004-03-10",3.1961,3.2193,3.0899,3.1164,3686335.0],["2004-03-11",2.9704,3.1861,2.9405,2.9638,9848258.0],["2004-03-12",3.0136,3.1264,3.0102,3.1131,5361997.0],["2004-03-15",3.1695,3.1695,3.0965,3.1563,4152110.0],["2004-03-16",3.1795,3.2426,3.1032,3.1629,4533121.0],["2004-03-17",3.1563,3.2027,3.1364,3.1762,2396222.0],["2004-03-18",3.1596,3.2392,3.1496,3.2193,2369603.0],["2004-03-19",3.2127,3.2658,3.2027,3.2027,2123037.0],["2004-03-22",3.1695,3.2027,3.0866,3.1032,3258955.0],["2004-03-23",3.1131,3.1529,3.0733,3.0833,2507237.0],["2004-03-24",3.0733,3.0965,3.0136,3.0169,3874264.0],["2004-03-25",3.0202,3.0932,3.0202,3.0866,4248037.0],["2004-03-26",3.1198,3.2094,3.0965,3.1895,2907139.0],["2004-03-29",3.1928,3.2193,3.1529,3.1795,2632974.0],["2004-03-30",3.1529,3.1828,3.1496,3.1762,3443572.0],["2004-03-31",3.1596,3.1928,3.1463,3.1762,3281158.0],["2004-04-01",3.1861,3.3322,3.1729,3.3288,6427257.0],["2004-04-02",3.3355,3.3853,3.2857,3.3189,3615432.0],["2004-04-05",3.3189,3.3322,3.2923,3.3322,2285942.0],["2004-04-06",3.3255,3.3488,3.3023,3.3388,2732826.0],["2004-04-07",3.362,3.3919,3.3288,3.362,3816364.0],["2004-04-08",3.4019,3.4284,3.3056,3.3454,4282998.0],["2004-04-12",3.3587,3.3952,3.3189,3.3521,2897816.0],["2004-04-13",3.3255,3.3388,3.2857,3.3089,3699706.0],["2004-04-14",3.2957,3.3355,3.2658,3.2824,2974239.0],["2004-04-15",3.3819,3.4483,3.372,3.3952,7984053.0],["2004-04-16",3.4284,3.445,3.3919,3.4218,8362488.0],["2004-04-19",3.3853,3.4185,3.3554,3.4052,4141438.0],["2004-04-20",3.3687,3.4118,3.3189,3.3388,4253803.0],["2004-04-21",3.3388,3.362,3.3056,3.3123,3197743.0],["2004-04-22",3.3156,3.3886,3.3123,3.362,3081943.0],["2004-04-23",3.3421,3.445,3.3388,3.4417,2989818.0],["2004-04-26",3.445,3.4815,3.4417,3.4483,3120707.0],["2004-04-27",3.4649,3.5147,3.455,3.4782,3443940.0],["2004-04-28",3.5114,3.518,3.4516,3.4882,2633096.0],["2004-04-29",3.4749,3.4948,3.4251,3.4516,5512390.0],["2004-04-30",3.4516,3.4516,3.3819,3.4185,4463077.0],["2004-05-03",3.3985,3.4848,3.3753,3.4848,3473871.0],["2004-05-04",3.4583,3.6342,3.4516,3.6043,8154931.0],["2004-05-05",3.6342,3.7338,3.5877,3.6309,7471786.0],["2004-05-06",3.601,3.611,3.4218,3.5678,8227429.0],["2004-05-07",3.518,3.5678,3.4218,3.4483,3496811.0],["2004-05-10",3.4848,3.5379,3.362,3.4151,8020608.0],["2004-05-11",3.4118,3.601,3.4085,3.518,6640334.0],["2004-05-12",3.5313,3.5346,3.4351,3.518,4134691.0],["2004-05-13",3.5213,3.7105,3.518,3.6607,8057777.0],["2004-05-14",3.6641,3.7271,3.6342,3.7072,4133955.0],["2004-05-17",3.6674,3.6807,3.5778,3.6209,4345314.0],["2004-05-18",3.6309,3.6541,3.5844,3.6375,3515579.0],["2004-05-19",3.6475,3.6574,3.6043,3.6143,3524289.0],["2004-05-20",3.591,3.6242,3.5778,3.6076,2212831.0],["2004-05-21",3.6342,3.6607,3.5645,3.5944,3228042.0],["2004-05-24",3.6076,3.7138,3.6076,3.684,3727184.0],["2004-05-25",3.684,3.9793,3.6707,3.9628,12269750.0],["2004-05-26",3.9628,3.9661,3.8831,3.8931,4655790.0],["2004-05-27",3.8997,3.9661,3.8831,3.9594,4148921.0],["2004-05-28",3.9495,3.9694,3.9395,3.9528,2973381.0],["2004-06-01",3.9495,4.0856,3.9462,4.059,7684372.0],["2004-06-02",4.0756,4.0889,3.9329,3.9428,6579735.0],["2004-06-03",3.9428,3.9528,3.8167,3.8566,4704490.0],["2004-06-04",3.8831,3.9163,3.8433,3.8831,2844946.0],["2004-06-07",3.8997,3.9827,3.8665,3.9329,4441364.0],["2004-06-08",3.9163,3.9661,3.9163,3.9296,2584887.0],["2004-06-09",3.9229,3.9429,3.8698,3.8864,3227306.0],["2004-06-10",3.903,3.9595,3.893,3.9229,2915481.0],["2004-06-14",3.8964,3.9262,3.8864,3.8897,2064524.0],["2004-06-15",3.9528,4.0093,3.9362,4.0093,3355128.0],["2004-06-16",3.9827,3.9993,3.9395,3.9661,3570780.0],["2004-06-17",3.9196,4.0491,3.9196,3.9927,4937929.0],["2004-06-18",3.9794,3.9927,3.9495,3.986,2794161.0],["2004-06-21",4.0359,4.0957,3.9628,3.9827,4562561.0],["2004-06-22",3.986,4.0193,3.9727,3.996,2901742.0],["2004-06-23",3.996,4.0658,3.9628,4.0624,3952650.0],["2004-06-24",4.0658,4.1056,4.0491,4.0624,3270731.0],["2004-06-25",4.0757,4.1023,3.9894,4.0159,2844823.0],["2004-06-28",4.0425,4.079,3.9761,3.9794,2661801.0],["2004-06-29",3.9927,4.0325,3.9063,3.9462,2895363.0],["2004-06-30",3.9761,3.9794,3.9262,3.9528,4160574.0],["2004-07-01",3.9528,4.0359,3.9329,4.0292,3367149.0],["2004-07-02",4.0292,4.0525,3.9927,4.0159,2202772.0],["2004-07-06",4.0193,4.0658,4.0126,4.0425,2799681.0],["2004-07-07",4.0392,4.0691,4.0126,4.0525,2240064.0],["2004-07-08",4.0558,4.1255,3.996,3.9993,4238469.0],["2004-07-09",3.996,4.0525,3.996,4.0491,1900638.0],["2004-07-12",4.0193,4.0491,3.9993,4.0325,1206820.0],["2004-07-13",4.0292,4.0658,4.0093,4.0392,2662659.0],["2004-07-14",4.0226,4.0624,4.0226,4.0525,2099485.0],["2004-07-15",4.0525,4.099,4.0359,4.0857,2309495.0],["2004-07-16",4.1023,4.1787,4.079,4.1455,3901006.0],["2004-07-19",4.1621,4.2086,4.1189,4.1554,4073724.0],["2004-07-20",4.1455,4.1654,4.0857,4.0957,2284102.0],["2004-07-21",4.1023,4.1422,3.9561,3.9727,2897080.0],["2004-07-22",3.9528,4.0026,3.9262,3.9727,2614818.0],["2004-07-23",3.9794,4.0193,3.9628,4.0026,2469455.0],["2004-07-26",4.0359,4.079,3.8698,3.8698,4106354.0],["2004-07-27",3.8864,3.9794,3.8698,3.9495,2414377.0],["2004-07-28",3.8964,3.9694,3.8366,3.903,2888371.0],["2004-07-29",3.9329,3.996,3.913,3.986,1808881.0],["2004-07-30",3.986,4.0525,3.9694,4.0359,1437193.0],["2004-08-02",3.9694,4.0193,3.9229,3.986,3133955.0],["2004-08-03",3.9927,4.0026,3.9495,3.9727,5030545.0],["2004-08-04",3.9528,3.9561,3.903,3.913,3900393.0],["2004-08-05",3.9196,4.0957,3.9196,3.9794,6043302.0],["2004-08-06",3.9694,3.9694,3.903,3.9329,2881747.0],["2004-08-09",3.9329,3.9661,3.903,3.9063,3211482.0],["2004-08-10",3.9063,3.913,3.8299,3.8698,3177134.0],["2004-08-11",3.8332,3.8864,3.81,3.8598,3071026.0],["2004-08-12",3.8432,3.8731,3.8266,3.8366,2442223.0],["2004-08-13",3.8332,3.8631,3.7734,3.8033,3892910.0],["2004-08-16",3.7834,3.8698,3.7768,3.8332,2544774.0],["2004-08-17",3.7867,3.8565,3.7734,3.8465,2922350.0],["2004-08-18",3.8465,3.9528,3.8432,3.9462,2999509.0],["2004-08-19",3.9362,3.9993,3.9163,3.9694,2880765.0],["2004-08-20",3.9628,4.0026,3.9429,3.9661,1655054.0],["2004-08-23",3.9661,3.9661,3.8963,3.913,1521344.0],["2004-08-24",3.9329,3.9329,3.8498,3.8731,3022571.0],["2004-08-25",3.8698,3.9363,3.8698,3.903,2323602.0],["2004-08-26",3.8864,3.9529,3.8831,3.9363,1614082.0],["2004-08-27",3.9329,3.9462,3.9063,3.9163,979146.0],["2004-08-30",3.9063,3.9329,3.8731,3.893,1643768.0],["2004-08-31",3.923,3.9529,3.8897,3.9529,1375736.0],["2004-09-01",3.9329,4.0094,3.9163,3.9363,2719210.0],["2004-09-02",3.9396,3.9861,3.9363,3.9762,1566977.0],["2004-09-03",3.9961,4.0061,3.9662,3.9728,1141683.0],["2004-09-07",3.9595,3.9928,3.9496,3.9496,3869848.0],["2004-09-08",3.9695,3.9895,3.9462,3.9629,2141315.0],["2004-09-09",3.9695,4.0692,3.9496,4.0526,3268768.0],["2004-09-10",4.0659,4.0759,4.0393,4.0692,2060721.0],["2004-09-13",4.0759,4.1025,4.0626,4.0925,2396590.0],["2004-09-14",4.1058,4.1058,4.0426,4.1025,2060967.0],["2004-09-15",4.1025,4.1025,3.9895,4.0028,2243376.0],["2004-09-16",3.9828,4.0294,3.9695,4.0061,1871443.0],["2004-09-17",3.9762,3.9994,3.9629,3.9895,2836114.0],["2004-09-20",3.9795,3.9994,3.9629,3.9695,2009814.0],["2004-09-21",3.9728,3.9895,3.9496,3.9695,2653582.0],["2004-09-22",3.9595,3.9828,3.913,3.9695,3977920.0],["2004-09-23",3.9828,4.046,3.9695,4.0426,3700687.0],["2004-09-24",4.0393,4.0692,3.9961,4.0626,1970927.0],["2004-09-27",4.0227,4.0726,4.0061,4.0094,1698356.0],["2004-09-28",4.0227,4.046,4.0161,4.026,3699706.0],["2004-09-29",4.0061,4.0094,3.9396,3.9762,4435353.0],["2004-09-30",4.0028,4.0227,3.9562,4.0227,4467002.0],["2004-10-01",4.0327,4.1524,4.0028,4.149,7233072.0],["2004-10-04",4.1524,4.1723,4.1025,4.1224,4216143.0],["2004-10-05",4.1324,4.2355,4.1158,4.2222,5329490.0],["2004-10-06",4.2255,4.3219,4.1889,4.3053,5741413.0],["2004-10-07",4.3086,4.3186,4.2388,4.2654,2738714.0],["2004-10-08",4.2454,4.3053,4.2421,4.272,2586727.0],["2004-10-11",4.2554,4.2754,4.1823,4.2321,3364818.0],["2004-10-12",4.2155,4.2321,4.1723,4.2122,2107581.0],["2004-10-13",4.2122,4.2222,4.0825,4.1058,3257115.0],["2004-10-14",4.1058,4.2122,4.1058,4.1956,2710623.0],["2004-10-15",4.1923,4.2222,4.1457,4.1823,2703754.0],["2004-10-18",4.1823,4.2288,4.149,4.1657,2352674.0],["2004-10-19",4.1657,4.1989,4.159,4.1889,2713567.0],["2004-10-20",4.2222,4.3119,4.2155,4.2853,9842370.0],["2004-10-21",4.2887,4.3153,4.2488,4.2887,2610525.0],["2004-10-22",4.2986,4.3086,4.2521,4.2621,1807532.0],["2004-10-25",4.272,4.2787,4.2056,4.2388,2528214.0],["2004-10-26",4.2454,4.272,4.2122,4.2654,5406403.0],["2004-10-27",4.2654,4.2986,4.1723,4.1889,5022080.0],["2004-10-28",4.1889,4.2188,4.1357,4.1557,4244848.0],["2004-10-29",4.1391,4.1723,4.1357,4.159,2402110.0],["2004-11-01",4.1623,4.2089,4.1391,4.1623,2031526.0],["2004-11-02",4.2022,4.2089,4.1125,4.1291,3242640.0],["2004-11-03",4.1889,4.2554,4.1723,4.2488,3813911.0],["2004-11-04",4.3053,4.3884,4.2953,4.3585,8793180.0],["2004-11-05",4.425,4.4549,4.3385,4.4083,4554588.0],["2004-11-08",4.4084,4.4516,4.3585,4.4449,5317468.0],["2004-11-09",4.4283,4.5147,4.3718,4.5114,6244971.0],["2004-11-10",4.6244,4.8173,4.5712,4.7907,13111384.0],["2004-11-11",4.8206,4.9037,4.7907,4.8804,8484176.0],["2004-11-12",4.8638,4.9037,4.784,4.8738,5121933.0],["2004-11-15",4.8771,4.8771,4.7076,4.7641,4376472.0],["2004-11-16",4.7375,4.7873,4.7076,4.7441,4975589.0],["2004-11-17",4.7441,4.7807,4.6909,4.7475,4146835.0],["2004-11-18",4.8472,5.0101,4.804,4.9735,7850589.0],["2004-11-19",5.0633,5.1863,5.0234,5.1165,10036801.0],["2004-11-22",5.1331,5.2362,5.0866,5.2195,6668425.0],["2004-11-23",5.2661,5.3292,5.2129,5.2362,6405299.0],["2004-11-24",5.2528,5.4955,5.2362,5.4656,6964426.0],["2004-11-26",5.5021,5.6251,5.4556,5.5586,3464303.0],["2004-11-29",5.685,5.7116,5.5054,5.685,12475834.0],["2004-11-30",5.6019,5.6517,5.4356,5.542,7463077.0],["2004-12-01",5.5653,5.6152,5.3758,5.4323,10422350.0],["2004-12-02",5.4323,5.4323,5.0234,5.2029,11598381.0],["2004-12-03",5.1364,5.3359,5.0566,5.296,7865677.0],["2004-12-06",5.3292,5.3791,5.2229,5.2328,4054220.0],["2004-12-07",5.2761,5.2794,5.0733,5.1298,4078631.0],["2004-12-08",5.1231,5.1598,4.983,5.0697,7192100.0],["2004-12-09",5.1031,5.1698,5.0597,5.1531,4011531.0],["2004-12-10",5.1665,5.2332,5.1231,5.1698,3050417.0],["2004-12-13",5.1998,5.3066,5.1831,5.3066,2944676.0],["2004-12-14",5.3366,5.4066,5.2699,5.2999,3033243.0],["2004-12-15",5.3166,5.5234,5.2865,5.47,6580716.0],["2004-12-16",5.5667,5.57,5.3532,5.3866,3965407.0],["2004-12-17",5.3332,5.4433,5.3232,5.42,4083047.0],["2004-12-20",5.46,5.52,5.4033,5.46,3059985.0],["2004-12-21",5.5033,5.52,5.45,5.4867,2450196.0],["2004-12-22",5.5367,5.5434,5.3366,5.3899,6095927.0],["2004-12-23",5.3866,5.45,5.3699,5.3766,1718597.0],["2004-12-27",5.4133,5.43,5.3432,5.3666,2593106.0],["2004-12-28",5.3733,5.3899,5.2932,5.3332,2002576.0],["2004-12-29",5.2932,5.3866,5.2899,5.3699,2260182.0],["2004-12-30",5.3699,5.44,5.3499,5.3666,1934249.0],["2004-12-31",5.3666,5.4333,5.3666,5.4333,1589549.0],["2005-01-03",5.4166,5.42,5.1465,5.1798,6279073.0],["2005-01-04",5.2032,5.2699,5.1031,5.1364,3866413.0],["2005-01-05",5.1398,5.1998,5.0697,5.0998,3728901.0],["2005-01-06",5.0831,5.2332,5.0631,5.1698,4184495.0],["2005-01-07",5.1698,5.2098,5.0864,5.1131,2446394.0],["2005-01-10",5.1264,5.2865,5.0964,5.2365,2938911.0],["2005-01-11",5.2632,5.2965,5.1731,5.2432,2768155.0],["2005-01-12",5.2465,5.3633,5.2332,5.3332,4304220.0],["2005-01-13",5.3466,5.4199,5.3199,5.3366,3284102.0],["2005-01-14",5.3633,5.3699,5.2432,5.2865,3655299.0],["2005-01-18",5.2565,5.3899,5.2532,5.3232,3807655.0],["2005-01-19",5.3366,5.3466,5.2665,5.2699,2147694.0],["2005-01-20",5.2699,5.2899,5.1831,5.2332,2840530.0],["2005-01-21",5.2932,5.3499,5.2699,5.2999,3734789.0],["2005-01-24",5.3099,5.3766,5.2599,5.2665,2413150.0],["2005-01-25",5.2732,5.3232,5.1898,5.2465,3248528.0],["2005-01-26",5.2498,5.3299,5.2365,5.2999,2261286.0],["2005-01-27",5.2999,5.6401,5.1331,5.5467,10431796.0],["2005-01-28",5.57,5.5834,5.4333,5.5801,3993621.0],["2005-01-31",5.5901,5.6701,5.5434,5.6067,7449092.0],["2005-02-01",5.6468,5.7001,5.6034,5.6568,3294406.0],["2005-02-02",5.7135,5.8902,5.7035,5.8535,7494480.0],["2005-02-03",5.8702,5.9036,5.7902,5.8702,3682164.0],["2005-02-04",5.8469,5.9203,5.8202,5.8836,3934985.0],["2005-02-07",5.9036,5.9236,5.7168,5.7502,3715898.0],["2005-02-08",5.7368,5.8402,5.7035,5.7368,2608072.0],["2005-02-09",5.7502,5.7635,5.6534,5.6868,3366536.0],["2005-02-10",5.7335,5.987,5.7235,5.967,6073847.0],["2005-02-11",5.9369,5.9936,5.8535,5.9136,2824092.0],["2005-02-14",5.9036,5.9403,5.8369,5.8802,2254661.0],["2005-02-15",5.8535,5.9503,5.8535,5.9269,2749755.0],["2005-02-16",5.8702,6.2671,5.8702,6.2538,8371320.0],["2005-02-17",6.2371,6.2971,6.1704,6.2104,5845805.0],["2005-02-18",6.2671,6.4005,6.2505,6.2838,6611016.0],["2005-02-22",6.3172,6.3739,6.1137,6.1904,6893891.0],["2005-02-23",6.2071,6.3772,6.2038,6.2771,9125981.0],["2005-02-24",6.2905,6.3472,6.1871,6.3372,4082311.0],["2005-02-25",6.3372,6.4439,6.3272,6.4339,3677134.0],["2005-02-28",6.4339,6.4639,6.1004,6.2805,6983562.0],["2005-03-01",6.2705,6.3172,5.9536,6.097,7283857.0],["2005-03-02",6.0904,6.2571,6.0003,6.2571,4333170.0],["2005-03-03",6.2938,6.3605,6.2505,6.3538,5468597.0],["2005-03-04",6.3839,6.4272,6.3405,6.3972,4208415.0],["2005-03-07",6.4706,6.4973,6.3172,6.4139,3931796.0],["2005-03-08",6.4139,6.4372,6.2805,6.2972,3824583.0],["2005-03-09",6.2972,6.3507,6.2102,6.2169,6206820.0],["2005-03-10",6.2069,6.2135,5.8992,5.9494,6617517.0],["2005-03-11",5.9159,6.0497,5.9159,5.9828,4575564.0],["2005-03-14",6.1032,6.2303,6.0497,6.2202,6739328.0],["2005-03-15",6.2871,6.3206,6.1634,6.1701,5394504.0],["2005-03-16",6.1701,6.2236,6.0965,6.1065,3035942.0],["2005-03-17",6.1667,6.3306,6.1667,6.3038,4755397.0],["2005-03-18",6.3038,6.364,6.2202,6.3139,5664132.0],["2005-03-21",6.3373,6.3373,6.1868,6.2871,3449338.0],["2005-03-22",6.2871,6.3272,6.1166,6.1567,4015579.0],["2005-03-23",6.1166,6.2035,6.0664,6.1266,5349239.0],["2005-03-24",6.1667,6.3005,6.15,6.2704,4554220.0],["2005-03-28",6.2905,6.3406,6.1634,6.1634,3816855.0],["2005-03-29",6.15,6.2269,5.9795,5.9995,4697375.0],["2005-03-30",6.0196,6.0932,5.8591,6.0865,4635550.0],["2005-03-31",6.1667,6.3373,6.1233,6.2905,5087463.0],["2005-04-01",6.3306,6.3874,6.2503,6.3741,3872792.0],["2005-04-04",6.3975,6.4577,6.2537,6.2637,4314892.0],["2005-04-05",6.2871,6.3172,6.257,6.3038,3589794.0],["2005-04-06",6.3339,6.3808,6.2236,6.354,2938052.0],["2005-04-07",6.3707,6.4309,6.2403,6.2671,3662905.0],["2005-04-08",6.2704,6.3038,6.1099,6.1199,2069063.0],["2005-04-11",6.0998,6.1834,6.0296,6.1366,3514720.0],["2005-04-12",6.0965,6.1065,5.9627,6.0597,4783489.0],["2005-04-13",6.043,6.1032,5.936,5.9594,4237488.0],["2005-04-14",5.9795,5.9995,5.7353,5.8022,6713690.0],["2005-04-15",5.8022,5.8457,5.5012,5.5347,8358072.0],["2005-04-18",5.548,5.7353,5.4444,5.7186,5245339.0],["2005-04-19",5.7454,5.9494,5.742,5.9126,3999264.0],["2005-04-20",5.936,5.9928,5.7821,5.7922,4300049.0],["2005-04-21",5.8524,6.0196,5.8156,6.0129,3827159.0],["2005-04-22",6.0196,6.15,5.9494,6.0196,4786433.0],["2005-04-25",6.0697,6.1868,6.0363,6.1099,3050049.0],["2005-04-26",6.1099,6.1467,5.9761,5.9861,2744480.0],["2005-04-27",5.9895,5.9895,5.7721,5.8657,4431060.0],["2005-04-28",5.8223,5.849,5.7286,5.752,2773675.0],["2005-04-29",5.7855,5.8724,5.6049,5.6919,5736629.0],["2005-05-02",5.7353,5.849,5.6918,5.8323,3242885.0],["2005-05-03",5.8022,5.8356,5.6918,5.7286,2733562.0],["2005-05-04",5.6852,5.8423,5.6584,5.8423,3591634.0],["2005-05-05",5.8022,5.9761,5.7922,5.9226,3627208.0],["2005-05-06",5.9895,6.0062,5.9293,5.9427,2620829.0],["2005-05-09",5.9259,6.0196,5.8925,5.946,2461237.0],["2005-05-10",5.946,5.9895,5.9159,5.9594,2490064.0],["2005-05-11",5.9594,6.0363,5.8825,6.0296,2994480.0],["2005-05-12",6.0095,6.0095,5.5514,5.6718,6916340.0],["2005-05-13",5.6651,5.6985,5.4009,5.4845,5855864.0],["2005-05-16",5.4477,5.4578,5.2237,5.4477,7220805.0],["2005-05-17",5.4343,5.6317,5.3842,5.6183,4008219.0],["2005-05-18",5.6852,5.752,5.6718,5.7219,5373896.0],["2005-05-19",5.7186,5.8858,5.6985,5.8457,3613714.0],["2005-05-20",5.8657,5.936,5.7955,5.8591,3609544.0],["2005-05-23",5.9527,6.0865,5.8858,5.9126,7323970.0],["2005-05-24",5.9226,6.0129,5.9025,6.0129,3644627.0],["2005-05-25",5.9795,6.0697,5.9226,6.0396,6156035.0],["2005-05-26",6.0798,6.1266,6.053,6.1199,3842370.0],["2005-05-27",6.1166,6.1701,6.0831,6.1467,2149289.0],["2005-05-31",6.1467,6.2135,6.033,6.1567,2691732.0],["2005-06-01",6.16,6.3139,6.1467,6.2537,4438420.0],["2005-06-02",6.2537,6.3072,6.1801,6.237,2097154.0],["2005-06-03",6.247,6.3206,6.2202,6.2871,1981845.0],["2005-06-06",6.2771,6.3473,6.247,6.2972,2287905.0],["2005-06-07",6.2838,6.3373,6.2202,6.2436,2911555.0],["2005-06-08",6.2503,6.3677,6.2001,6.2336,4520854.0],["2005-06-09",6.2034,6.3711,6.1699,6.3476,3632483.0],["2005-06-10",6.3275,6.3509,6.2738,6.2872,1996933.0],["2005-06-13",6.3006,6.3744,6.2638,6.3543,2279563.0],["2005-06-14",6.3442,6.3845,6.3275,6.3543,1917198.0],["2005-06-15",6.3711,6.3912,6.2738,6.3476,2550908.0],["2005-06-16",6.3577,6.4381,6.3107,6.408,2747669.0],["2005-06-17",6.4985,6.5052,6.3979,6.4415,3657753.0],["2005-06-20",6.4012,6.5018,6.3811,6.4381,2880520.0],["2005-06-21",6.4214,6.4482,6.2906,6.2906,3925294.0],["2005-06-22",6.3074,6.3509,6.2503,6.3308,3596418.0],["2005-06-23",6.3208,6.3979,6.3006,6.3677,4443572.0],["2005-06-24",6.3845,6.3878,6.2369,6.2939,2621075.0],["2005-06-27",6.2872,6.3476,6.2403,6.2671,2761654.0],["2005-06-28",6.3107,6.3375,6.1263,6.2034,3795756.0],["2005-06-29",6.1866,6.2973,6.1464,6.2638,3636531.0],["2005-06-30",6.3107,6.418,6.3006,6.3711,4035574.0],["2005-07-01",6.3677,6.4683,6.3543,6.4247,3508342.0],["2005-07-05",6.4482,6.6293,6.4314,6.6091,6143768.0],["2005-07-06",6.636,6.6561,6.4515,6.4549,3489328.0],["2005-07-07",6.4046,6.6896,6.3409,6.6896,5474853.0],["2005-07-08",6.6729,6.7064,6.5957,6.6729,4487120.0],["2005-07-11",6.6293,6.76,6.5957,6.7131,3993376.0],["2005-07-12",6.7265,6.8841,6.7097,6.8237,4129907.0],["2005-07-13",6.7969,6.8707,6.75,6.7768,1745461.0],["2005-07-14",6.8237,6.8338,6.589,6.646,4512512.0],["2005-07-15",6.6661,6.7399,6.6259,6.6494,3138003.0],["2005-07-18",6.7164,6.7366,6.6293,6.646,2796614.0],["2005-07-19",6.7366,6.8673,6.6594,6.8539,2983072.0],["2005-07-20",6.8573,6.9411,6.7802,6.9109,2476202.0],["2005-07-21",6.9512,7.0048,6.7265,6.7533,9358930.0],["2005-07-22",6.7533,6.9746,6.7231,6.9746,4939769.0],["2005-07-25",6.9344,7.0853,6.864,6.9847,3943940.0],["2005-07-26",7.0249,7.0417,6.9042,6.9981,2367763.0],["2005-07-27",7.0249,7.0887,6.9579,7.0819,2865922.0],["2005-07-28",7.1255,7.253,7.092,7.206,4472890.0],["2005-07-29",7.206,7.2094,7.1155,7.1222,2319553.0],["2005-08-01",7.1222,7.3267,7.1121,7.263,2811948.0],["2005-08-02",7.2731,7.4173,7.263,7.3871,6137635.0],["2005-08-03",7.3871,7.3871,7.1825,7.2865,3500736.0],["2005-08-04",7.2094,7.5112,7.2094,7.4508,6626717.0],["2005-08-05",7.4541,7.4676,7.2999,7.3368,5041094.0],["2005-08-08",7.3502,7.4005,7.2731,7.2898,4768278.0],["2005-08-09",7.3066,7.3636,7.0752,7.1993,4382605.0],["2005-08-10",7.2094,7.3301,7.1658,7.2798,4918057.0],["2005-08-11",7.3435,7.5111,7.3368,7.4441,6442713.0],["2005-08-12",7.4441,7.4843,7.3267,7.3536,4587218.0],["2005-08-15",7.3435,7.3435,7.1758,7.32,4888248.0],["2005-08-16",7.2798,7.3468,7.1524,7.1792,4402355.0],["2005-08-17",7.1423,7.2228,6.9109,6.9512,5045756.0],["2005-08-18",6.9109,6.9646,6.8539,6.9512,5211237.0],["2005-08-19",6.9813,7.149,6.9813,7.1021,3802134.0],["2005-08-22",7.1725,7.2597,7.0216,7.1088,5723749.0],["2005-08-23",7.1188,7.2094,7.0384,7.1658,4843597.0],["2005-08-24",7.1675,7.3122,7.1372,7.2381,5079367.0],["2005-08-25",7.2549,7.2549,7.1237,7.1809,1635059.0],["2005-08-26",7.1809,7.228,7.0631,7.0631,2861261.0],["2005-08-29",7.0631,7.1506,6.9891,7.1035,2901374.0],["2005-08-30",7.1035,7.329,7.0497,7.2987,4761163.0],["2005-08-31",7.2987,7.5679,7.228,7.5511,5335500.0],["2005-09-01",7.5713,7.8068,7.5511,7.79,5565383.0],["2005-09-02",7.79,7.7933,7.4669,7.4737,4552134.0],["2005-09-06",7.477,7.5948,7.4131,7.5443,3160574.0],["2005-09-07",7.5443,7.6116,7.4636,7.5174,4666953.0],["2005-09-08",7.4871,7.6655,7.4871,7.6352,5442223.0],["2005-09-09",7.6857,7.9818,7.6857,7.9044,7733685.0],["2005-09-12",7.9044,7.9044,7.652,7.6857,5192100.0],["2005-09-13",8.0053,8.0053,7.652,7.7025,4057655.0],["2005-09-14",7.7395,7.8337,7.6722,7.8135,3327527.0],["2005-09-15",7.8472,7.8943,7.6184,7.7361,3269259.0],["2005-09-16",7.8169,8.0087,7.753,7.938,6323970.0],["2005-09-19",7.9717,8.2443,7.965,8.0794,5947743.0],["2005-09-20",8.0524,8.15,7.8775,7.8977,4861874.0],["2005-09-21",7.9751,8.076,7.9751,8.0693,4740677.0],["2005-09-22",8.1601,8.2342,7.7126,7.9246,5014475.0],["2005-09-23",7.8876,7.8977,7.7597,7.8169,2601570.0],["2005-09-26",7.8135,7.9717,7.726,7.9145,3660574.0],["2005-09-27",7.9683,8.0794,7.864,8.0524,3711973.0],["2005-09-28",8.1164,8.3519,8.0928,8.3452,6994112.0],["2005-09-29",8.3452,8.4865,8.2443,8.4159,5194799.0],["2005-09-30",8.4562,8.5202,8.3519,8.4293,4110893.0],["2005-10-03",8.4125,8.6548,8.3183,8.5471,5735034.0],["2005-10-04",8.5135,8.5437,8.2443,8.2914,7797228.0],["2005-10-05",8.187,8.2779,7.7631,7.8068,10305937.0],["2005-10-06",7.6722,7.8539,7.2852,7.5376,13286801.0],["2005-10-07",7.5881,7.726,7.4535,7.7227,3736261.0],["2005-10-10",7.7731,7.7967,7.403,7.4737,4452772.0],["2005-10-11",7.5477,7.6386,7.4905,7.5813,4010304.0],["2005-10-12",7.6251,7.8236,7.3795,7.4434,5006011.0],["2005-10-13",7.3862,7.403,6.9218,7.1675,7578018.0],["2005-10-14",7.1843,7.4131,7.0396,7.403,4970069.0],["2005-10-17",7.44,7.6386,7.44,7.5376,2800662.0],["2005-10-18",7.504,7.5477,7.2348,7.2348,3785329.0],["2005-10-19",7.1675,7.4198,6.9656,7.403,7438788.0],["2005-10-20",7.3996,7.4299,6.9958,7.1843,7147939.0],["2005-10-21",7.1843,7.366,7.0093,7.2549,9023553.0],["2005-10-24",7.2549,7.6688,7.1405,7.6318,5778214.0],["2005-10-25",7.6318,7.7765,7.4737,7.6554,5398921.0],["2005-10-26",7.6789,7.9044,7.5679,7.5746,6352920.0],["2005-10-27",7.5881,7.6487,7.2516,7.2516,3940137.0],["2005-10-28",7.3525,7.5208,7.1203,7.44,5174804.0],["2005-10-31",7.4703,7.6251,7.3693,7.504,3712954.0],["2005-11-01",7.4568,7.615,7.3525,7.4266,4202650.0],["2005-11-02",7.3694,7.4838,7.2146,7.2415,6946026.0],["2005-11-03",7.2011,7.5847,7.2011,7.5679,6012390.0],["2005-11-04",7.5174,7.5342,7.2415,7.3593,4751963.0],["2005-11-07",7.3525,7.3525,6.8713,7.0194,6945167.0],["2005-11-08",6.9487,7.0833,6.8545,6.905,5781158.0],["2005-11-09",6.905,7.016,6.73,6.9117,6380275.0],["2005-11-10",6.7973,6.841,6.6324,6.7199,8803729.0],["2005-11-11",6.6459,6.841,6.5752,6.804,6088077.0],["2005-11-14",7.292,7.292,6.73,6.8781,6080839.0],["2005-11-15",6.8646,7.053,6.8343,6.8747,4187193.0],["2005-11-16",6.9285,7.1136,6.8814,7.043,5393646.0],["2005-11-17",7.3694,7.3862,7.2011,7.3189,7891070.0],["2005-11-18",7.3996,7.3996,7.191,7.3189,15742640.0],["2005-11-21",7.2953,7.4266,7.2684,7.4131,4859789.0],["2005-11-22",7.504,7.5881,7.4669,7.5813,3895486.0],["2005-11-23",7.5241,7.5713,7.3525,7.3929,4167689.0],["2005-11-25",7.4535,7.5208,7.3996,7.5208,2434740.0],["2005-11-28",7.4367,7.4568,7.2179,7.2516,4799068.0],["2005-11-29",7.3727,7.3828,7.265,7.3189,4920633.0],["2005-11-30",7.2953,7.3727,7.1843,7.2348,8916340.0],["2005-12-01",7.3122,7.4703,7.3054,7.4535,4984544.0],["2005-12-02",7.4232,7.504,7.3525,7.4467,3354269.0],["2005-12-05",7.514,7.5645,7.4266,7.4636,5573602.0],["2005-12-06",7.5376,7.7866,7.477,7.7361,7802748.0],["2005-12-07",7.7615,7.8999,7.6264,7.7176,3857336.0],["2005-12-08",7.7648,7.937,7.7615,7.8324,6954612.0],["2005-12-09",7.8222,7.8425,7.6636,7.6771,3947988.0],["2005-12-12",8.1024,8.1024,7.883,7.9843,10695044.0],["2005-12-13",8.0552,8.1126,7.9978,8.0282,7571516.0],["2005-12-14",8.0822,8.3455,8.0788,8.3118,8827527.0],["2005-12-15",8.3624,8.3658,8.1058,8.2071,4458047.0],["2005-12-16",8.2645,8.2645,8.0012,8.0147,6727061.0],["2005-12-19",8.0012,8.0788,7.9843,7.9978,5625859.0],["2005-12-20",7.964,8.1531,7.9606,8.0991,5891438.0],["2005-12-21",8.0518,8.1429,7.964,8.0754,5888616.0],["2005-12-22",8.1497,8.1868,8.018,8.0417,4958170.0],["2005-12-23",8.0214,8.0552,7.8425,8.045,3285083.0],["2005-12-27",8.0147,8.018,7.7277,7.8155,4548209.0],["2005-12-28",7.8762,7.8931,7.7345,7.8492,3768032.0],["2005-12-29",7.8492,7.9471,7.748,7.7716,3012390.0],["2005-12-30",7.7344,7.8695,7.6804,7.8222,3021835.0],["2006-01-03",7.8661,8.0991,7.8492,8.0687,5929097.0],["2006-01-04",8.0552,8.1632,7.964,8.1193,4872056.0],["2006-01-05",8.1193,8.1294,7.9303,8.0349,5100589.0],["2006-01-06",8.0687,8.1328,8.0349,8.0653,3366781.0],["2006-01-09",8.0619,8.2003,8.0214,8.197,5170020.0],["2006-01-10",8.1193,8.278,8.1159,8.2679,3713445.0],["2006-01-11",8.2409,8.2611,8.0991,8.2206,4276742.0],["2006-01-12",8.2375,8.3489,8.1733,8.2577,7084519.0],["2006-01-13",8.2712,8.3354,8.2375,8.305,4122424.0],["2006-01-17",8.4333,8.5379,8.3725,8.4805,6790113.0],["2006-01-18",8.44,8.4907,8.2982,8.359,6920265.0],["2006-01-19",8.3725,8.4839,8.2982,8.467,4298700.0],["2006-01-20",8.592,8.6358,8.413,8.4468,9382237.0],["2006-01-23",8.5076,8.5076,8.2611,8.278,5898798.0],["2006-01-24",8.2679,8.359,8.2037,8.2611,5236261.0],["2006-01-25",8.3286,8.3523,7.9336,8.0248,7064769.0],["2006-01-26",8.0754,8.0889,7.6467,7.9775,8518768.0],["2006-01-27",8.0518,8.17,7.9944,8.0687,4448479.0],["2006-01-30",8.0349,8.2172,8.0282,8.1429,3623773.0],["2006-01-31",8.0687,8.1835,7.9944,8.0484,5312929.0],["2006-02-01",7.991,8.1835,7.9708,8.0214,4267296.0],["2006-02-02",7.9775,8.0315,7.7176,7.8391,5518523.0],["2006-02-03",7.8256,7.9235,7.7378,7.7817,4005152.0],["2006-02-06",7.8155,7.9944,7.8155,7.91,3301889.0],["2006-02-07",7.8155,7.8222,7.5285,7.5994,6448479.0],["2006-02-08",7.4779,7.6028,7.3935,7.5792,5546492.0],["2006-02-09",7.5893,7.7041,7.4441,7.4711,5250859.0],["2006-02-10",7.4948,7.569,7.3327,7.3935,5450074.0],["2006-02-13",7.4272,7.5285,7.3698,7.4137,3779441.0],["2006-02-14",7.326,7.3766,7.1538,7.2416,7259323.0],["2006-02-15",7.2753,7.4644,7.2686,7.3462,5077159.0],["2006-02-16",7.3462,7.5589,7.3462,7.4779,4725098.0],["2006-02-17",7.4779,7.6129,7.461,7.5116,6024534.0],["2006-02-21",7.6804,7.7648,7.5994,7.6602,4423945.0],["2006-02-22",7.6298,7.65,7.4272,7.4374,4931673.0],["2006-02-23",7.3597,7.4745,7.2382,7.3732,8676766.0],["2006-02-24",7.461,7.596,7.461,7.5488,4247547.0],["2006-02-27",7.5521,7.596,7.4137,7.4711,4234666.0],["2006-02-28",7.2416,7.3935,7.0221,7.2821,13526251.0],["2006-03-01",7.4475,7.5386,7.3665,7.3766,7355128.0],["2006-03-02",7.4779,7.4981,7.3428,7.4002,5649166.0],["2006-03-03",7.4036,7.4036,7.3091,7.3158,5038763.0],["2006-03-06",7.1909,7.1943,6.7588,6.8466,14132851.0],["2006-03-07",6.8499,6.8533,6.5326,6.5799,14823970.0],["2006-03-08",6.6426,6.8527,6.6087,6.7985,13107704.0],["2006-03-09",6.7849,6.89,6.7036,6.7171,5833783.0],["2006-03-10",6.7341,6.8967,6.6934,6.7646,6099239.0],["2006-03-13",6.7984,6.9238,6.7951,6.8967,4702036.0],["2006-03-14",6.8967,6.9781,6.8425,6.9611,4272203.0],["2006-03-15",6.9205,6.9645,6.8425,6.9205,5559617.0],["2006-03-16",6.9238,7.1374,6.8798,7.1035,7327404.0],["2006-03-17",7.1069,7.1306,7.0086,7.0797,7658857.0],["2006-03-20",7.0797,7.1679,6.9272,6.9916,6837954.0],["2006-03-21",6.9306,7.0255,6.8052,6.8154,5580103.0],["2006-03-22",6.8289,7.0153,6.8086,6.9103,4157630.0],["2006-03-23",6.9476,7.1136,6.9205,7.0221,6125000.0],["2006-03-24",7.0323,7.1577,6.9645,7.0526,6349362.0],["2006-03-27",7.012,7.073,6.951,7.0391,3877821.0],["2006-03-28",7.056,7.1475,7.0425,7.1001,5403705.0],["2006-03-29",7.1102,7.1441,7.0526,7.1102,5389720.0],["2006-03-30",7.0628,7.2865,7.0628,7.2628,10493253.0],["2006-03-31",7.2594,7.2865,7.2017,7.2492,5916217.0],["2006-04-03",7.2865,7.3712,7.1916,7.2492,4855741.0],["2006-04-04",7.2153,7.2899,7.1848,7.2356,5771099.0],["2006-04-05",7.2932,7.4559,7.2899,7.4458,7126472.0],["2006-04-06",7.4661,7.6254,7.4525,7.6152,8670510.0],["2006-04-07",7.622,7.6254,7.3814,7.4458,9372424.0],["2006-04-10",7.4932,7.5678,7.4559,7.5237,4412659.0],["2006-04-11",7.5237,7.6017,7.3271,7.422,4121565.0],["2006-04-12",7.422,7.4797,7.3238,7.4288,3787537.0],["2006-04-13",7.3407,7.4356,7.2966,7.3983,2713199.0],["2006-04-17",7.439,7.5407,7.3881,7.5373,3420020.0],["2006-04-18",7.6084,7.8152,7.5813,7.8016,6102184.0],["2006-04-19",7.8152,7.8965,7.666,7.8762,5143278.0],["2006-04-20",7.8626,7.9101,7.6423,7.7508,2866413.0],["2006-04-21",7.8219,7.8253,7.6322,7.7067,5179588.0],["2006-04-24",7.7203,7.7508,7.5169,7.5983,4889352.0],["2006-04-25",7.6118,7.6525,7.5068,7.544,6722890.0],["2006-04-26",7.5915,7.7304,7.4559,7.5169,4365064.0],["2006-04-27",7.4559,7.5915,7.2831,7.5102,4989818.0],["2006-04-28",7.5407,7.5678,7.4051,7.4322,4208783.0],["2006-05-01",7.4661,7.5407,7.4458,7.483,5477306.0],["2006-05-02",7.544,7.6627,7.544,7.6322,7180692.0],["2006-05-03",7.6322,7.7609,7.5745,7.622,5102306.0],["2006-05-04",7.4559,7.6389,7.2695,7.4661,9073970.0],["2006-05-05",7.6186,7.7169,7.5644,7.6864,6915604.0],["2006-05-08",7.6559,7.8287,7.5678,7.8219,5271222.0],["2006-05-09",7.8355,7.9134,7.744,7.8863,5232949.0],["2006-05-10",7.8253,7.9541,7.8253,7.9033,2963322.0],["2006-05-11",7.9541,7.9541,7.7033,7.7542,3955962.0],["2006-05-12",7.6932,7.7101,7.4864,7.4966,6090162.0],["2006-05-15",7.4186,7.4661,7.2356,7.3305,7154073.0],["2006-05-16",7.3712,7.4288,7.2187,7.2424,9729146.0],["2006-05-17",7.2017,7.2763,7.0492,7.0831,5470805.0],["2006-05-18",7.0764,7.2865,6.9781,7.012,6256624.0],["2006-05-19",7.0153,7.1136,6.8866,7.0594,6045633.0],["2006-05-22",7.0323,7.0458,6.812,6.9747,6773675.0],["2006-05-23",7.0526,7.1848,6.9103,6.9272,5378435.0],["2006-05-24",6.9306,7.0594,6.7815,6.9137,6313543.0],["2006-05-25",6.9476,7.2085,6.8764,7.1475,5884323.0],["2006-05-26",7.117,7.2356,7.0662,7.2322,3496811.0],["2006-05-30",7.6932,7.7948,7.439,7.4695,10261408.0],["2006-05-31",7.5508,7.666,7.5169,7.6593,5570412.0],["2006-06-01",7.6593,7.7711,7.5576,7.7542,5713935.0],["2006-06-02",7.7779,7.8863,7.727,7.8829,8944308.0],["2006-06-05",7.8965,7.9101,7.6389,7.6525,4796614.0],["2006-06-06",7.5983,7.7304,7.4288,7.5407,7548332.0],["2006-06-07",7.4862,7.5577,7.3229,7.3501,6859053.0],["2006-06-08",7.3161,7.3161,6.952,7.2378,12598135.0],["2006-06-09",7.2208,7.3467,7.2208,7.3161,4849239.0],["2006-06-12",7.2888,7.3467,7.1323,7.1527,8031158.0],["2006-06-13",7.1017,7.1187,6.9043,6.9179,6704367.0],["2006-06-14",6.9043,7.0881,6.8261,7.0779,4415726.0],["2006-06-15",7.1459,7.4011,7.1289,7.3773,5694063.0],["2006-06-16",7.3773,7.4216,7.2378,7.3807,4099730.0],["2006-06-19",7.3671,7.3739,7.0472,7.1017,6543670.0],["2006-06-20",7.1017,7.1902,7.0166,7.0472,4113837.0],["2006-06-21",7.1221,7.2991,7.0847,7.1731,4022571.0],["2006-06-22",7.1425,7.1595,6.9928,7.0268,4664622.0],["2006-06-23",7.7074,7.7074,7.4011,7.5713,13822130.0],["2006-06-26",7.5645,7.5883,7.4522,7.5713,6563665.0],["2006-06-27",7.5883,7.7925,7.5747,7.7652,7912905.0],["2006-06-28",7.7618,7.8673,7.7142,7.8435,4663273.0],["2006-06-29",7.8775,8.0273,7.8061,7.949,7106845.0],["2006-06-30",7.9796,8.0136,7.8605,7.949,4965775.0],["2006-07-03",7.7618,8.0783,7.7618,8.0749,3253557.0],["2006-07-05",7.9694,8.0,7.8231,7.9592,4603165.0],["2006-07-06",7.9592,7.9932,7.7993,7.8537,5530177.0],["2006-07-07",7.8775,7.9116,7.6938,7.7788,5226938.0],["2006-07-10",7.755,7.8333,7.7142,7.7754,2717615.0],["2006-07-11",7.7993,7.8911,7.7312,7.8605,3827159.0],["2006-07-12",7.8775,7.8843,7.7618,7.8333,3450810.0],["2006-07-13",7.8265,7.8605,7.6836,7.755,5946271.0],["2006-07-14",7.7925,7.8945,7.7074,7.8809,4285819.0],["2006-07-17",7.8299,7.8639,7.6223,7.7006,3983317.0],["2006-07-18",7.7584,7.8027,7.687,7.7788,4983194.0],["2006-07-19",7.8265,7.9252,7.738,7.8877,4202527.0],["2006-07-20",7.8095,7.8945,7.7108,7.7176,3162414.0],["2006-07-21",7.8095,7.8095,7.6495,7.6631,5366781.0],["2006-07-24",7.6427,7.9524,7.6359,7.8843,4061212.0],["2006-07-25",7.9082,8.1225,7.9014,8.0443,4021344.0],["2006-07-26",8.0443,8.2586,7.9796,8.2008,4832802.0],["2006-07-27",8.2552,8.3029,8.0749,8.1395,4621565.0],["2006-07-28",8.2042,8.2076,8.0443,8.1157,3963567.0],["2006-07-31",8.1498,8.3573,8.1395,8.2518,5570412.0],["2006-08-01",8.2518,8.388,8.2314,8.3131,5282507.0],["2006-08-02",8.3607,8.4628,8.1634,8.2757,5163886.0],["2006-08-03",8.4526,8.4798,8.3267,8.4016,5671982.0],["2006-08-04",8.4866,8.49,8.2348,8.3199,4238960.0],["2006-08-07",8.4866,8.5139,8.3743,8.3811,5308513.0],["2006-08-08",8.3029,8.4492,8.245,8.3097,4111874.0],["2006-08-09",8.3369,8.473,8.2586,8.3165,4444921.0],["2006-08-10",8.2723,8.3233,8.1702,8.2518,3288273.0],["2006-08-11",8.2348,8.3505,8.211,8.2859,3111506.0],["2006-08-14",8.2518,8.3914,8.211,8.3709,6089794.0],["2006-08-15",8.3777,8.473,8.3403,8.4492,4754293.0],["2006-08-16",8.4968,8.6432,8.4594,8.5275,5544774.0],["2006-08-17",8.4526,8.5241,8.3573,8.422,3380888.0],["2006-08-18",8.4492,8.4866,8.3267,8.4832,3733440.0],["2006-08-21",8.4832,8.5785,8.4628,8.473,4093106.0],["2006-08-22",8.3743,8.5377,8.3743,8.5343,10919406.0],["2006-08-23",8.5001,8.606,8.3738,8.4045,2274411.0],["2006-08-24",8.4523,8.4728,8.3533,8.4591,4873773.0],["2006-08-25",8.483,8.664,8.4626,8.5957,3187071.0],["2006-08-28",8.5514,8.664,8.4762,8.6094,3973871.0],["2006-08-29",8.565,8.6265,8.5035,8.6162,2593351.0],["2006-08-30",8.6162,8.6162,8.2884,8.4147,4811580.0],["2006-08-31",8.4182,8.4591,8.3704,8.4113,2713567.0],["2006-09-01",8.466,8.5172,8.3738,8.4796,1817223.0],["2006-09-05",8.4762,8.5548,8.4045,8.5274,3063665.0],["2006-09-06",8.5206,8.524,8.2747,8.2747,6407753.0],["2006-09-07",8.3669,8.4387,8.244,8.3635,4232458.0],["2006-09-08",8.3499,8.3977,8.1518,8.1791,4966143.0],["2006-09-11",8.1074,8.1894,7.9093,8.0015,4778705.0],["2006-09-12",7.94,8.0357,7.8991,7.9776,5781035.0],["2006-09-13",7.9947,8.104,7.9435,7.964,4985402.0],["2006-09-14",7.9742,8.0425,7.6839,7.7625,10187316.0],["2006-09-15",7.8308,7.8922,7.6771,7.8683,7462341.0],["2006-09-18",7.8957,8.0391,7.8274,8.0186,4703754.0],["2006-09-19",7.9913,8.063,7.8137,7.8547,3065873.0],["2006-09-20",7.8376,7.9401,7.6839,7.6873,10561580.0],["2006-09-21",7.7249,7.9708,7.7249,7.841,6958170.0],["2006-09-22",7.8513,7.8786,7.6839,7.7932,4090162.0],["2006-09-25",7.7864,7.8171,7.6259,7.7317,6511163.0],["2006-09-26",7.7317,7.9913,7.6839,7.9674,5241290.0],["2006-09-27",8.0254,8.1381,7.9298,8.0562,5427870.0],["2006-09-28",8.0425,8.1894,8.0288,8.1757,6432041.0],["2006-09-29",8.162,8.2064,8.0562,8.1518,4073970.0],["2006-10-02",8.1928,8.2098,8.0801,8.1484,4772080.0],["2006-10-03",8.145,8.1484,7.8547,7.8649,5584642.0],["2006-10-04",7.923,8.0118,7.7625,7.8376,10370461.0],["2006-10-05",7.964,8.1723,7.964,8.0869,7782507.0],["2006-10-06",8.0391,8.1313,7.964,8.1245,4336359.0],["2006-10-09",8.1279,8.2337,8.0288,8.063,2773553.0],["2006-10-10",8.022,8.162,7.981,8.1415,3003189.0],["2006-10-11",8.2508,8.2508,8.0459,8.0664,2590407.0],["2006-10-12",8.0664,8.326,8.0357,8.2781,5522080.0],["2006-10-13",8.3055,8.3943,8.244,8.2816,3627208.0],["2006-10-16",8.2508,8.3977,8.2235,8.3943,3154686.0],["2006-10-17",8.384,8.3908,8.2474,8.3499,3940751.0],["2006-10-18",8.3601,8.4352,8.1791,8.2337,4130275.0],["2006-10-19",8.1962,8.3908,8.1757,8.3738,4725343.0],["2006-10-20",8.3977,8.4182,8.2474,8.3806,4608194.0],["2006-10-23",8.3157,8.4762,8.2474,8.3294,4062561.0],["2006-10-24",8.2747,8.4113,8.2713,8.4079,5250736.0],["2006-10-25",8.4079,8.5513,8.2952,8.4455,5623773.0],["2006-10-26",8.4455,8.4967,8.285,8.4011,12403214.0],["2006-10-27",8.4011,8.5753,8.3601,8.3704,4677502.0],["2006-10-30",8.3772,8.3772,8.2303,8.2645,9927870.0],["2006-10-31",8.2986,8.3567,8.1006,8.343,4091021.0],["2006-11-01",8.3977,8.4079,8.1859,8.3123,5125981.0],["2006-11-02",8.3123,8.5001,8.2474,8.343,4991781.0],["2006-11-03",8.4352,8.5377,8.3601,8.4523,4999632.0],["2006-11-06",8.4865,8.5513,8.4216,8.5513,5559617.0],["2006-11-07",8.5514,8.5548,8.4626,8.5377,6129539.0],["2006-11-08",8.5309,8.8177,8.4626,8.7904,7496933.0],["2006-11-09",8.8348,9.0773,8.8143,9.0397,9525638.0],["2006-11-10",9.05,9.0602,8.9031,9.0568,4386899.0],["2006-11-13",9.0158,9.1695,8.9577,9.0943,3848135.0],["2006-11-14",9.1046,9.1387,8.9885,9.0704,2824215.0],["2006-11-15",9.1148,9.2378,9.0704,9.0841,5323479.0],["2006-11-16",9.1524,9.2002,8.9919,9.0192,5060967.0],["2006-11-17",8.9885,9.1729,8.9543,9.1217,4353042.0],["2006-11-20",9.1012,9.1866,9.0465,9.05,3940996.0],["2006-11-21",9.0841,9.2173,9.05,9.1968,4163150.0],["2006-11-22",9.1626,9.2446,8.9987,9.1183,2725834.0],["2006-11-24",9.1353,9.2241,9.0841,9.0875,1119971.0],["2006-11-27",9.1114,9.3027,9.0704,9.1012,3561212.0],["2006-11-28",9.1285,9.3436,9.1251,9.3129,5834028.0],["2006-11-29",9.3573,9.6715,9.3232,9.5315,7991904.0],["2006-11-30",9.5349,9.61,9.4119,9.4803,5166830.0],["2006-12-01",9.4837,9.5451,9.3983,9.5451,5317713.0],["2006-12-04",9.5281,9.5281,9.4427,9.4939,2646835.0],["2006-12-05",9.511,9.5622,9.4529,9.5144,4271099.0],["2006-12-06",9.5178,9.6103,9.4904,9.5178,3876840.0],["2006-12-07",9.5075,9.5932,9.4253,9.463,3279931.0],["2006-12-08",9.4973,9.4973,9.3602,9.3945,2979146.0],["2006-12-11",9.3568,9.4013,9.2951,9.3294,3274289.0],["2006-12-12",9.3534,9.4219,9.2883,9.3739,3809004.0],["2006-12-13",9.4425,9.5384,9.3979,9.4801,2681551.0],["2006-12-14",9.4425,9.6001,9.439,9.4767,3287659.0],["2006-12-15",9.4836,9.4836,9.2986,9.302,4287291.0],["2006-12-18",9.3191,9.3294,9.069,9.0759,4399166.0],["2006-12-19",9.0622,9.2506,8.9594,9.2026,6905299.0],["2006-12-20",9.1786,9.2643,9.0964,9.0998,2685231.0],["2006-12-21",9.1444,9.1684,8.9354,9.045,3228288.0],["2006-12-22",9.0759,9.1512,8.9799,9.0519,2309127.0],["2006-12-26",9.0142,9.1238,8.9251,9.0039,2934372.0],["2006-12-27",9.045,9.0724,8.9628,9.0347,2967002.0],["2006-12-28",9.0896,9.1375,9.0382,9.0759,3411310.0],["2006-12-29",9.045,9.0861,8.9251,8.9491,3130643.0],["2007-01-03",8.9491,8.9491,8.7024,8.8018,11185599.0],["2007-01-04",8.9559,9.1101,8.6613,8.7778,5996811.0],["2007-01-05",8.7538,8.8806,8.7161,8.8257,5845559.0],["2007-01-08",8.8257,8.9868,8.8155,8.884,4716757.0],["2007-01-09",8.8463,8.8669,8.6373,8.7709,6088322.0],["2007-01-10",8.7709,8.7709,8.6236,8.675,7153582.0],["2007-01-11",8.675,8.9491,8.6339,8.6887,5975098.0],["2007-01-12",8.6887,8.8874,8.675,8.8497,5579858.0],["2007-01-16",8.86,8.908,8.7504,8.7949,4224607.0],["2007-01-17",8.7949,8.932,8.7538,8.9045,4881501.0],["2007-01-18",8.9422,9.0484,8.7881,8.8189,4925662.0],["2007-01-19",8.8737,9.0416,8.8634,9.0279,4572866.0],["2007-01-22",9.0759,9.1547,9.0347,9.0964,5061335.0],["2007-01-23",9.1067,9.3191,9.1067,9.2951,3757974.0],["2007-01-24",9.254,9.3123,9.0861,9.302,3468474.0],["2007-01-25",9.2746,9.2986,9.093,9.1101,2768400.0],["2007-01-26",9.1307,9.1958,9.0519,9.0861,2888862.0],["2007-01-29",9.0622,9.1444,8.9765,9.045,4492395.0],["2007-01-30",9.0793,9.2711,9.0621,9.2369,5216511.0],["2007-01-31",9.2335,9.3294,9.117,9.2472,3810476.0],["2007-02-01",9.2951,9.3911,9.254,9.3465,5008587.0],["2007-02-02",9.3739,9.4219,9.2814,9.3945,4091021.0],["2007-02-05",9.2198,9.4836,9.1821,9.3739,6864818.0],["2007-02-06",9.4322,9.4356,9.2711,9.3362,4252331.0],["2007-02-07",9.3362,9.4459,9.3225,9.3705,5875859.0],["2007-02-08",9.4048,9.5521,9.3328,9.5418,4897939.0],["2007-02-09",9.5864,9.6549,9.4801,9.5281,4899289.0],["2007-02-12",9.5315,9.5315,9.3842,9.4425,3086359.0],["2007-02-13",9.463,9.5315,9.4253,9.4973,3790726.0],["2007-02-14",9.5487,9.5726,9.4116,9.4493,5151987.0],["2007-02-15",9.5589,9.5589,9.3054,9.3774,3609176.0],["2007-02-16",9.3431,9.4253,9.3157,9.4219,4140702.0],["2007-02-20",9.4219,9.5007,9.3705,9.5007,4186457.0],["2007-02-21",9.5007,9.7234,9.4253,9.7063,5567468.0],["2007-02-22",9.696,9.7097,9.4596,9.5966,6805569.0],["2007-02-23",9.4973,9.6138,9.4562,9.5624,5508832.0],["2007-02-26",9.5932,9.8365,9.5898,9.696,8059985.0],["2007-02-27",9.5658,9.5761,9.0896,9.23,11735157.0],["2007-02-28",9.2335,9.3534,9.0656,9.2403,7303852.0],["2007-03-01",9.1649,9.2917,8.9217,9.2129,10041708.0],["2007-03-02",9.141,9.1786,8.9594,8.9868,5490186.0],["2007-03-05",8.9457,9.0587,8.8737,8.9011,5440137.0],["2007-03-06",8.9422,9.0793,8.9354,9.0073,6568204.0],["2007-03-07",9.1964,9.4439,9.0727,9.3442,8342493.0],["2007-03-08",9.3718,9.4543,9.3477,9.3821,4199338.0],["2007-03-09",9.3993,9.5196,9.3271,9.4302,4041953.0],["2007-03-12",9.3614,9.4336,9.3202,9.3993,3272694.0],["2007-03-13",9.3099,9.5024,9.138,9.1483,6627208.0],["2007-03-14",9.1483,9.2927,9.0761,9.2892,3899534.0],["2007-03-15",9.1964,9.303,9.162,9.2445,4050294.0],["2007-03-16",9.2824,9.3167,9.1139,9.1414,4612610.0],["2007-03-19",9.1311,9.2789,9.1311,9.2789,2925662.0],["2007-03-20",9.3099,9.3546,9.2239,9.3511,3923086.0],["2007-03-21",9.4027,9.6674,9.3271,9.6296,4946516.0],["2007-03-22",9.7155,9.9046,9.7018,9.8256,8782875.0],["2007-03-23",9.829,9.8634,9.6296,9.6984,5137758.0],["2007-03-26",9.7981,9.9253,9.6571,9.8187,6167934.0],["2007-03-27",9.7568,9.8187,9.6777,9.7637,4659102.0],["2007-03-28",9.8324,9.9012,9.7637,9.8049,5001595.0],["2007-03-29",9.8049,9.9871,9.7946,9.9493,9388616.0],["2007-03-30",9.9493,9.9528,9.6777,9.7843,5278337.0],["2007-04-02",9.8015,9.9699,9.7568,9.9321,6257360.0],["2007-04-03",9.9356,9.9356,9.7774,9.8049,6490309.0],["2007-04-04",9.8049,9.884,9.7327,9.7534,4407385.0],["2007-04-05",9.7843,9.8221,9.6605,9.774,5988469.0],["2007-04-09",9.774,9.8256,9.688,9.7362,5247301.0],["2007-04-10",9.7224,9.884,9.7224,9.8393,5352184.0],["2007-04-11",9.884,9.884,9.6846,9.6949,4516192.0],["2007-04-12",10.0181,10.0181,9.664,9.7981,4765211.0],["2007-04-13",9.4921,10.0009,9.4921,9.7877,2626840.0],["2007-04-16",9.7877,9.8771,9.7155,9.8359,7078140.0],["2007-04-17",9.8152,9.9321,9.8049,9.8943,6776865.0],["2007-04-18",9.7534,9.8634,9.7534,9.8256,4747179.0],["2007-04-19",10.0009,10.0009,9.7087,9.7259,3165972.0],["2007-04-20",9.9975,9.9975,9.7809,9.9768,7932777.0],["2007-04-23",10.0215,10.1934,9.9699,10.1315,5437561.0],["2007-04-24",10.135,10.214,10.1212,10.1556,3497669.0],["2007-04-25",10.0043,10.3928,10.0043,10.3859,5740064.0],["2007-04-26",10.3516,10.3859,10.2347,10.3069,8608685.0],["2007-04-27",10.245,10.3825,10.1762,10.3447,5844087.0],["2007-04-30",10.3172,10.3928,10.1384,10.1418,4880643.0],["2007-05-01",10.1178,10.2209,9.9871,10.1109,4635427.0],["2007-05-02",10.1281,10.3,10.0421,10.2725,4549681.0],["2007-05-03",10.2106,10.2106,9.9837,10.0387,9169284.0],["2007-05-04",10.0697,10.1659,9.994,10.0972,4551889.0],["2007-05-07",10.0972,10.1865,10.0215,10.1659,4974362.0],["2007-05-08",10.1247,10.1247,9.9081,10.0456,5347154.0],["2007-05-09",10.0662,10.1418,9.8531,10.0043,11178484.0],["2007-05-10",9.9184,10.0009,9.688,9.7121,9426398.0],["2007-05-11",9.743,9.8978,9.7293,9.8324,7330962.0],["2007-05-14",9.8152,9.939,9.7912,9.8771,4318204.0],["2007-05-15",9.8771,10.0146,9.8118,9.884,6395118.0],["2007-05-16",9.8874,9.9459,9.7087,9.8118,4941487.0],["2007-05-17",9.8118,9.939,9.7155,9.8015,5533611.0],["2007-05-18",9.8015,9.9596,9.8015,9.9528,4236138.0],["2007-05-21",10.4856,10.8947,10.3172,10.6782,27657262.0],["2007-05-22",10.8638,11.156,10.6403,10.7847,10024166.0],["2007-05-23",10.7778,10.9503,10.7778,10.8468,9526865.0],["2007-05-24",10.8296,10.9468,10.5916,10.633,9389352.0],["2007-05-25",10.8192,10.8192,10.5709,10.6916,4310353.0],["2007-05-29",10.6261,10.7951,10.5537,10.7675,6842002.0],["2007-05-30",10.7158,11.1227,10.6433,11.102,8731109.0],["2007-05-31",11.1538,11.1538,10.9365,10.9537,7943940.0],["2007-06-01",11.0262,11.071,10.9123,11.0537,5768646.0],["2007-06-04",11.0365,11.1917,11.0055,11.1848,7444185.0],["2007-06-05",11.0986,11.1572,10.9537,11.0296,4909225.0],["2007-06-06",11.0089,11.0089,10.7571,10.833,4890947.0],["2007-06-07",10.8365,10.8399,10.3295,10.3743,8639107.0],["2007-06-08",10.3536,10.464,10.2122,10.4398,7877453.0],["2007-06-11",10.4605,10.6192,10.3847,10.5019,3945167.0],["2007-06-12",10.4329,10.4812,10.2019,10.2467,6539500.0],["2007-06-13",10.3329,10.6157,10.3019,10.5847,5755520.0],["2007-06-14",10.6364,10.8675,10.6157,10.7882,5796860.0],["2007-06-15",11.0537,11.0537,10.8503,10.9606,8460378.0],["2007-06-18",10.9641,10.9848,10.8537,10.9399,3640947.0],["2007-06-19",10.9261,11.0365,10.8675,11.0089,3950687.0],["2007-06-20",10.8089,11.1296,10.6951,10.7261,5251227.0],["2007-06-21",10.8606,11.1986,10.8158,11.1503,7667689.0],["2007-06-22",11.0779,11.2503,10.8572,11.0227,7332066.0],["2007-06-25",11.1262,11.171,10.8951,11.0124,6069921.0],["2007-06-26",11.0124,11.0365,10.6985,10.7847,6324583.0],["2007-06-27",10.4778,11.0882,10.4778,11.0675,5783489.0],["2007-06-28",11.071,11.1607,10.8503,10.9296,5508096.0],["2007-06-29",11.002,11.1365,10.8261,10.9054,5559985.0],["2007-07-02",10.9882,11.0641,10.902,11.0537,5215039.0],["2007-07-03",11.0538,11.1779,10.9848,11.1227,2434372.0],["2007-07-05",11.102,11.5504,11.102,11.2952,7949460.0],["2007-07-06",11.3297,11.4331,11.2193,11.3779,4085868.0],["2007-07-09",11.4124,11.6297,11.3331,11.5849,6047964.0],["2007-07-10",11.4504,11.6918,11.3986,11.5194,8889598.0],["2007-07-11",11.4918,11.609,11.4055,11.509,7748528.0],["2007-07-12",11.5125,11.6539,11.4331,11.6228,8368131.0],["2007-07-13",11.6159,11.8022,11.5711,11.7435,4643768.0],["2007-07-16",11.709,11.7366,11.4607,11.509,5001472.0],["2007-07-17",11.5435,11.7504,11.4021,11.4676,3419406.0],["2007-07-18",11.4711,11.7263,11.4021,11.6815,6638126.0],["2007-07-19",11.6056,11.9125,11.5987,11.8608,5435721.0],["2007-07-20",12.3574,12.3609,11.9194,11.9746,14394995.0],["2007-07-23",12.0022,12.0229,11.8229,11.8298,7677134.0],["2007-07-24",11.6608,11.7228,11.4021,11.4366,8226079.0],["2007-07-25",11.4366,11.5745,11.209,11.4883,7861261.0],["2007-07-26",11.4228,11.4504,10.5537,11.002,14612488.0],["2007-07-27",10.9744,10.9917,10.5916,10.8296,13296614.0],["2007-07-30",10.8261,11.0537,10.633,10.971,10085500.0],["2007-07-31",11.2779,11.4193,11.102,11.1227,8516070.0],["2007-08-01",11.2089,11.6573,10.9503,11.309,11880765.0],["2007-08-02",11.5538,11.6504,11.1986,11.4366,11575810.0],["2007-08-03",11.6194,11.8125,11.2469,11.309,9338690.0],["2007-08-06",11.3297,11.3986,10.5192,10.9848,15120707.0],["2007-08-07",10.9848,11.1055,10.7847,11.0262,9956943.0],["2007-08-08",11.0537,11.4918,11.0262,11.3814,11446026.0],["2007-08-09",11.0538,11.3814,10.9123,10.9192,11616045.0],["2007-08-10",10.8434,11.0365,10.3467,10.9434,8787291.0],["2007-08-13",11.071,11.4642,10.9951,11.3021,6735034.0],["2007-08-14",11.3469,11.4124,11.0537,11.071,6289500.0],["2007-08-15",11.14,11.1607,10.6192,10.6537,9279195.0],["2007-08-16",10.5537,10.7123,10.057,10.6744,12010427.0],["2007-08-17",11.2089,11.2262,10.6433,10.8227,9775270.0],["2007-08-20",10.7502,10.9158,10.5433,10.7537,6458292.0],["2007-08-21",10.5847,10.7916,10.5709,10.6778,4320167.0],["2007-08-22",10.792,10.9754,10.792,10.8993,4194063.0],["2007-08-23",10.9027,11.01,10.7885,10.8716,3832924.0],["2007-08-24",10.8993,11.0723,10.8785,11.0307,3387758.0],["2007-08-27",10.9269,10.9512,10.709,10.7332,3461973.0],["2007-08-28",10.6121,10.7263,10.3837,10.4079,6546860.0],["2007-08-29",10.4806,10.8923,10.4356,10.8508,6597031.0],["2007-08-30",10.8543,10.9235,10.6778,10.7332,3060967.0],["2007-08-31",10.8993,10.9788,10.6917,10.7263,4955471.0],["2007-09-04",10.7297,11.1207,10.7297,11.0273,5453140.0],["2007-09-05",11.0031,11.1449,10.9442,11.1207,6950810.0],["2007-09-06",11.0826,11.3422,11.0826,11.2487,5999509.0],["2007-09-07",11.0723,11.1691,10.9546,11.0411,6105986.0],["2007-09-10",11.0204,11.0584,10.7263,10.9166,6143523.0],["2007-09-11",10.965,11.1588,10.7955,11.0826,5282507.0],["2007-09-12",11.0377,11.3352,11.0273,11.2211,4921124.0],["2007-09-13",11.2384,11.3906,11.1865,11.3698,6004907.0],["2007-09-14",11.2522,11.4529,11.2418,11.3767,4512022.0],["2007-09-17",11.3733,11.5325,11.3491,11.4114,4526497.0],["2007-09-18",11.4875,11.6847,11.3595,11.6466,4041094.0],["2007-09-19",11.8335,12.5428,11.6259,11.702,6055692.0],["2007-09-20",11.7262,11.9511,11.5705,11.6328,3523553.0],["2007-09-21",11.6432,11.8196,11.5636,11.5878,5908857.0],["2007-09-24",11.5117,11.6743,11.4563,11.6155,2994971.0],["2007-09-25",11.7885,11.7885,10.8958,11.5636,2732336.0],["2007-09-26",11.6432,11.792,11.5394,11.7193,4011040.0],["2007-09-27",11.7816,11.9615,11.4944,11.8612,7527846.0],["2007-09-28",11.8508,12.0203,11.6985,11.785,3743131.0],["2007-10-01",11.785,12.0273,11.7262,11.9719,3773921.0],["2007-10-02",12.0411,12.1034,11.8093,12.0238,4024289.0],["2007-10-03",11.9546,12.0203,11.7677,11.8058,5635304.0],["2007-10-04",11.792,11.9719,11.6293,11.9373,3453018.0],["2007-10-05",12.0099,12.093,11.9788,12.0549,3198356.0],["2007-10-08",12.0065,12.1068,11.9407,12.0549,2731477.0],["2007-10-09",12.1103,12.2072,12.0445,12.1207,7797350.0],["2007-10-10",12.0792,12.1276,12.0238,12.0446,3284593.0],["2007-10-11",12.1276,12.266,11.9546,12.048,4152969.0],["2007-10-12",12.093,12.2141,12.003,12.0757,2407998.0],["2007-10-15",12.1587,12.1795,11.9927,12.0861,4190751.0],["2007-10-16",12.0861,12.1795,12.0203,12.1241,2978533.0],["2007-10-17",12.1622,12.2072,11.9753,12.0688,3418793.0],["2007-10-18",12.0376,12.221,11.9892,12.1138,3101816.0],["2007-10-19",12.0515,12.0895,11.6639,11.702,6696884.0],["2007-10-22",11.5394,11.7158,11.4529,11.6536,3447866.0],["2007-10-23",11.7539,11.8162,11.5428,11.7885,3307287.0],["2007-10-24",11.8162,12.1276,11.7055,12.1103,5268155.0],["2007-10-25",12.1795,12.4321,12.1276,12.3802,8321394.0],["2007-10-26",12.4563,12.6362,12.4044,12.5809,8017787.0],["2007-10-29",12.5878,12.6777,12.5393,12.5705,3519995.0],["2007-10-30",12.6085,12.6708,12.3387,12.4252,4700442.0],["2007-10-31",12.5601,12.7815,12.4978,12.6258,6615922.0],["2007-11-01",12.5255,12.7573,12.2764,12.3352,8982090.0],["2007-11-02",12.4563,12.5912,12.2695,12.5601,5633587.0],["2007-11-05",12.4355,12.6466,12.3663,12.5843,5567959.0],["2007-11-06",12.5809,12.868,12.5809,12.8577,5424313.0],["2007-11-07",12.9026,13.0584,12.5393,12.5566,4797105.0],["2007-11-08",12.2868,12.6847,12.138,12.3387,8456452.0],["2007-11-09",12.2141,12.4321,12.183,12.2314,6668548.0],["2007-11-12",12.2106,12.2106,11.8542,11.8819,7976079.0],["2007-11-13",11.7954,12.0549,11.7158,11.9546,8192468.0],["2007-11-14",12.0515,12.2902,11.9546,12.048,5626472.0],["2007-11-15",11.9269,12.0376,11.7747,11.92,10372669.0],["2007-11-16",11.9753,12.138,11.8785,12.0792,7519750.0],["2007-11-19",11.9788,12.1207,11.8439,11.8888,7207434.0],["2007-11-20",11.9373,12.2279,11.7954,11.965,6201791.0],["2007-11-21",11.9373,11.9961,11.747,11.7781,4354637.0],["2007-11-23",11.8785,12.1899,11.7954,12.0895,2323111.0],["2007-11-26",12.1207,12.2037,11.8612,11.8819,5683881.0],["2007-11-27",11.9442,11.9442,11.4425,11.7089,6074951.0],["2007-11-28",11.7989,11.8231,11.5532,11.7574,11089426.0],["2007-11-29",11.8266,12.0584,11.5913,11.8577,8054097.0],["2007-11-30",11.9719,12.0307,11.8335,12.01,6723871.0],["2007-12-03",11.7989,12.2729,11.7989,12.1484,7576055.0],["2007-12-04",12.0757,12.3179,12.0169,12.0515,4147203.0],["2007-12-05",12.138,12.2037,12.0688,12.1484,5188175.0],["2007-12-06",12.1449,12.3248,12.1207,12.2729,4006379.0],["2007-12-07",12.3006,12.3767,12.1587,12.3075,2867517.0],["2007-12-10",12.3283,12.439,12.2764,12.4182,2722522.0],["2007-12-11",12.4113,12.5255,12.1103,12.1484,3435721.0],["2007-12-12",12.1969,12.5058,12.0096,12.3774,6074460.0],["2007-12-13",12.2906,12.4398,12.2178,12.4225,4757851.0],["2007-12-14",12.3219,12.4364,12.1449,12.1484,3286923.0],["2007-12-17",12.131,12.2108,11.9297,12.013,4416462.0],["2007-12-18",12.079,12.2594,11.9783,12.0477,5100343.0],["2007-12-19",12.0755,12.36,12.0755,12.2386,4462218.0],["2007-12-20",12.3739,12.3739,12.1345,12.2976,3008955.0],["2007-12-21",12.4225,12.5092,11.7979,12.4849,5512635.0],["2007-12-24",12.4606,12.5058,12.4017,12.4676,4668425.0],["2007-12-26",12.3774,12.5648,12.3774,12.5196,2725098.0],["2007-12-27",12.478,12.5717,12.4364,12.4537,2346663.0],["2007-12-28",12.4815,12.714,12.4815,12.5995,3369112.0],["2007-12-31",12.537,12.5786,12.3739,12.4155,2233440.0],["2008-01-02",12.4711,12.5509,12.3531,12.4155,4440873.0],["2008-01-03",12.4329,12.7972,12.3253,12.7348,5445289.0],["2008-01-04",12.6376,12.7244,12.3357,12.3496,4283489.0],["2008-01-07",12.4017,12.4745,12.1865,12.2872,7467125.0],["2008-01-08",12.3461,12.596,12.3114,12.3531,6463077.0],["2008-01-09",12.3704,12.4919,12.2004,12.4919,4958415.0],["2008-01-10",12.367,12.53,12.2767,12.4849,4587341.0],["2008-01-11",12.3566,12.4745,12.1379,12.1935,5738837.0],["2008-01-14",12.2663,12.4433,12.2386,12.3913,4971050.0],["2008-01-15",12.2629,12.2941,11.8222,11.8673,6495952.0],["2008-01-16",11.7215,11.9193,11.5689,11.7562,8024657.0],["2008-01-17",11.5654,11.8846,10.9755,11.0102,10138862.0],["2008-01-18",11.0137,11.4335,10.8367,11.0241,8348994.0],["2008-01-22",10.5036,10.8957,9.3065,10.7708,11766806.0],["2008-01-23",9.8408,10.7465,9.7992,10.743,12663518.0],["2008-01-24",10.7569,11.2392,10.7118,11.0831,12145118.0],["2008-01-25",11.0623,11.2253,10.9408,11.0588,7803484.0],["2008-01-28",11.0969,11.1386,10.8541,11.0692,5743499.0],["2008-01-29",11.1178,11.2774,10.9998,11.0414,6901742.0],["2008-01-30",10.979,11.3329,10.979,11.1004,6738714.0],["2008-01-31",10.9061,11.1629,10.8783,11.0935,7869235.0],["2008-02-01",11.1178,11.2809,11.0033,11.2739,5283366.0],["2008-02-04",11.2323,11.4891,11.1698,11.4127,4684495.0],["2008-02-05",11.2358,11.5446,11.1386,11.1733,8056428.0],["2008-02-06",11.26,11.4544,11.1039,11.1455,5285697.0],["2008-02-07",11.0727,11.2913,10.9824,11.1872,5049681.0],["2008-02-08",11.0865,11.4578,11.0865,11.4162,5282262.0],["2008-02-11",11.437,11.902,11.437,11.8673,7521712.0],["2008-02-12",11.9159,12.1067,11.6174,11.7493,5041708.0],["2008-02-13",11.8603,11.9887,11.7805,11.9575,4085868.0],["2008-02-14",11.9402,12.1379,11.9055,11.9193,3612610.0],["2008-02-15",11.8916,11.9332,11.6868,11.8326,3929833.0],["2008-02-19",12.0651,12.2733,12.0165,12.1588,5384446.0],["2008-02-20",12.1414,12.4468,12.0963,12.4468,6767419.0],["2008-02-21",12.6688,12.7521,12.2663,12.3288,7391928.0],["2008-02-22",12.5925,12.6376,12.0269,12.3427,8829612.0],["2008-02-25",12.3531,12.6793,12.3531,12.6654,8344701.0],["2008-02-26",12.5613,12.8389,12.5058,12.8076,7450074.0],["2008-02-27",12.7799,12.8111,12.5474,12.5578,7916094.0],["2008-02-28",12.4433,12.7521,12.419,12.707,9745707.0],["2008-02-29",12.5925,12.707,12.4086,12.4988,5560476.0],["2008-03-03",12.4919,12.6654,12.4468,12.6411,8558636.0],["2008-03-04",12.6515,12.6966,12.1622,12.3947,9505397.0],["2008-03-05",12.4225,12.8389,12.4225,12.8354,7073356.0],["2008-03-06",12.8528,12.8736,12.242,12.2525,13810967.0],["2008-03-07",12.2073,12.2733,11.9228,12.0928,7417198.0],["2008-03-10",12.079,12.1137,11.7979,11.843,5876472.0],["2008-03-11",12.0859,12.2316,11.8569,11.9922,9259200.0],["2008-03-12",12.0061,12.0722,11.846,11.8982,5208292.0],["2008-03-13",11.8982,12.0409,11.7208,11.9852,10523307.0],["2008-03-14",12.0757,12.0757,11.5468,11.7277,7336850.0],["2008-03-17",11.4702,11.5224,10.9969,11.2301,10993989.0],["2008-03-18",11.4632,11.6094,11.2962,11.5816,11504784.0],["2008-03-19",11.6164,11.7416,10.9482,10.9621,11468842.0],["2008-03-20",11.0178,11.077,10.5967,11.0352,12915849.0],["2008-03-24",11.1257,11.2718,11.0456,11.2092,9985034.0],["2008-03-25",11.2022,11.4389,11.1918,11.3658,9265334.0],["2008-03-26",11.338,11.4632,11.3275,11.3623,7209764.0],["2008-03-27",11.4493,11.5294,11.3623,11.4319,10778705.0],["2008-03-28",11.4841,11.5642,11.237,11.2997,5554097.0],["2008-03-31",11.3136,11.5294,11.3066,11.4772,6123773.0],["2008-04-01",11.5015,11.7451,11.4041,11.7103,5821762.0],["2008-04-02",11.6442,11.8321,11.5642,11.7451,6354760.0],["2008-04-03",11.6512,11.8391,11.6512,11.7416,4407139.0],["2008-04-04",11.7834,11.9957,11.7486,11.8634,5312684.0],["2008-04-07",11.9191,12.0444,11.7973,11.86,5776497.0],["2008-04-08",11.8008,12.0896,11.7799,12.0305,5598871.0],["2008-04-09",12.034,12.2776,12.0026,12.1001,4510304.0],["2008-04-10",12.2323,12.2706,11.8948,12.0235,5562561.0],["2008-04-11",11.9052,12.1418,11.8982,12.0514,9143768.0],["2008-04-14",12.0235,12.2741,11.9818,12.194,6452282.0],["2008-04-15",12.2497,12.4029,12.1279,12.3715,7963935.0],["2008-04-16",12.4516,12.5177,12.3332,12.4168,8804342.0],["2008-04-17",12.3576,12.6186,12.3576,12.4864,7391438.0],["2008-04-18",12.6082,12.7543,12.4481,12.73,6222645.0],["2008-04-21",12.6847,12.8831,12.6325,12.8518,4839671.0],["2008-04-22",12.8553,13.1685,12.8553,13.0641,7045633.0],["2008-04-23",13.1371,13.1371,12.9666,13.0014,8686580.0],["2008-04-24",12.9944,13.0327,12.6673,12.9248,7212218.0],["2008-04-25",13.0327,13.2102,12.9597,13.1824,5854882.0],["2008-04-28",13.1685,13.3668,13.1197,13.1719,7255888.0],["2008-04-29",13.0815,13.1058,12.6499,12.6569,9348258.0],["2008-04-30",12.6917,12.8413,12.2636,12.3541,14731109.0],["2008-05-01",12.4759,12.5943,12.2811,12.5386,12135550.0],["2008-05-02",12.5977,12.9945,12.5977,12.9701,5933145.0],["2008-05-05",12.9805,13.2241,12.9075,12.9283,8773430.0],["2008-05-06",12.8935,13.0501,12.7369,12.9666,8027233.0],["2008-05-07",12.9979,13.1302,12.6325,12.7056,14334028.0],["2008-05-08",12.7369,12.9249,12.6395,12.7474,8367885.0],["2008-05-09",12.5455,12.7752,12.5281,12.6917,5967861.0],["2008-05-12",12.6987,12.8553,12.5734,12.7543,5721663.0],["2008-05-13",12.81,12.9527,12.6778,12.9005,4950687.0],["2008-05-14",12.9736,13.0119,12.6778,12.6917,5227061.0],["2008-05-15",12.7265,13.1371,12.6569,13.0815,9642051.0],["2008-05-16",13.1685,13.5687,13.1163,13.513,12202282.0],["2008-05-19",13.5721,13.7844,13.5025,13.6487,6305447.0],["2008-05-20",13.6383,13.7844,13.5721,13.7392,5367885.0],["2008-05-21",13.7357,13.8958,13.5687,13.5826,7325932.0],["2008-05-22",13.6139,13.687,13.1685,13.3633,9995829.0],["2008-05-23",13.2763,13.5721,13.0536,13.1685,6201178.0],["2008-05-27",13.1545,13.165,12.991,13.0258,4908243.0],["2008-05-28",13.0362,13.3981,12.991,13.3668,5994112.0],["2008-05-29",13.3599,13.4329,13.1093,13.1371,6192959.0],["2008-05-30",13.1545,13.3111,13.0362,13.2381,4596295.0],["2008-06-02",13.2241,13.3077,13.071,13.1824,6543180.0],["2008-06-03",13.2172,13.4817,13.1441,13.3146,7606354.0],["2008-06-04",13.2694,13.4086,13.2241,13.2729,6556428.0],["2008-06-05",13.3111,13.7183,13.2833,13.7009,5597645.0],["2008-06-06",13.7566,14.122,13.6348,13.6348,15707556.0],["2008-06-09",13.7253,13.9375,13.3425,13.8192,3860402.0],["2008-06-10",13.7461,13.7809,13.339,13.5269,4872792.0],["2008-06-11",13.5792,13.7537,13.492,13.67,6264720.0],["2008-06-12",13.6456,13.6456,13.335,13.3419,5980864.0],["2008-06-13",13.3559,13.5723,13.3384,13.5339,4608440.0],["2008-06-16",13.485,13.6839,13.3105,13.4955,5680815.0],["2008-06-17",13.5897,13.8864,13.5618,13.848,6060476.0],["2008-06-18",13.8724,14.0399,13.6944,13.8724,6834642.0],["2008-06-19",13.9213,14.0294,13.5094,13.5094,9203754.0],["2008-06-20",13.5548,13.649,13.3035,13.314,7620093.0],["2008-06-23",13.3035,13.7154,13.3035,13.656,8494480.0],["2008-06-24",13.6595,13.7572,13.3489,13.656,7703631.0],["2008-06-25",14.1725,14.2214,13.5478,13.9143,11868867.0],["2008-06-26",13.9596,14.0504,13.5758,13.7014,6662291.0],["2008-06-27",13.8201,13.848,13.6176,13.67,10131501.0],["2008-06-30",13.834,14.1656,13.7852,14.0678,8873896.0],["2008-07-01",13.9806,14.0992,13.8096,13.9248,8951914.0],["2008-07-02",13.9701,14.1341,13.4362,13.4362,9806305.0],["2008-07-03",13.5234,13.5723,12.8394,13.1919,6307900.0],["2008-07-07",13.0662,13.2128,12.6091,12.7731,9178606.0],["2008-07-08",12.6509,12.7207,12.1484,12.5567,12301276.0],["2008-07-09",12.5951,12.815,12.3892,12.4066,7779195.0],["2008-07-10",12.3857,12.5951,12.1658,12.5951,8045756.0],["2008-07-11",12.5218,12.8708,12.5009,12.6893,8064769.0],["2008-07-14",12.8289,13.2442,12.7277,13.1395,10131133.0],["2008-07-15",13.2198,13.2198,12.4904,12.5078,9075687.0],["2008-07-16",12.5009,12.5742,12.0158,12.2182,9377331.0],["2008-07-17",12.3717,12.4555,11.3841,11.6493,13983930.0],["2008-07-18",11.4504,12.0821,11.4504,11.9076,10053729.0],["2008-07-21",12.0507,12.2007,11.8692,12.0751,6387390.0],["2008-07-22",12.1274,12.1274,11.405,11.4644,10133096.0],["2008-07-23",11.433,11.5272,10.9479,11.2445,12580226.0],["2008-07-24",11.2689,11.5726,10.892,11.248,10358317.0],["2008-07-25",11.2899,11.5028,11.1328,11.241,8256624.0],["2008-07-28",11.3038,11.4015,11.1258,11.1258,6044161.0],["2008-07-29",11.084,11.2131,10.8711,11.1712,7776129.0],["2008-07-30",11.1573,11.6144,11.0805,11.6109,9036310.0],["2008-07-31",11.6005,12.0751,11.0909,11.1852,11478901.0],["2008-08-01",11.1747,11.3352,11.07,11.084,8730005.0],["2008-08-04",11.0072,11.1503,10.2778,10.379,13088322.0],["2008-08-05",10.4174,10.5954,10.201,10.4732,12359421.0],["2008-08-06",10.5256,10.906,10.5256,10.8222,8342002.0],["2008-08-07",11.0316,11.0316,10.2185,10.2499,9945412.0],["2008-08-08",10.2883,10.2883,9.702,9.866,17281281.0],["2008-08-11",9.859,10.1207,9.4018,9.7369,20157262.0],["2008-08-12",9.7369,9.8625,9.503,9.5205,14962218.0],["2008-08-13",9.6147,9.9532,9.51,9.8381,16047596.0],["2008-08-14",9.8241,10.0091,9.7089,9.8101,10489696.0],["2008-08-15",9.8101,9.8869,9.5484,9.8032,10751227.0],["2008-08-18",9.8067,9.9742,9.7054,9.7857,8118744.0],["2008-08-19",9.6671,10.2603,9.6322,10.1556,13511899.0],["2008-08-20",10.3238,10.6846,10.2993,10.6146,13938665.0],["2008-08-21",10.7126,10.9439,10.583,10.8037,11438420.0],["2008-08-22",10.8318,10.8528,10.5235,10.6146,5758342.0],["2008-08-25",10.8563,10.8563,10.5375,10.6391,8711237.0],["2008-08-26",10.7267,11.0034,10.6671,10.9824,13665113.0],["2008-08-27",11.2066,11.3327,11.133,11.1856,6962095.0],["2008-08-28",11.2381,11.3642,10.7407,10.9754,7038150.0],["2008-08-29",11.0525,11.056,10.7302,10.8212,4878803.0],["2008-09-02",10.3798,10.6356,10.0786,10.1311,11831820.0],["2008-09-03",10.2117,10.2432,9.8053,9.9314,11602674.0],["2008-09-04",9.8754,10.0996,9.6722,9.8614,11242272.0],["2008-09-05",9.8228,9.956,9.5181,9.7563,11034838.0],["2008-09-08",9.9034,10.0015,9.5391,9.6337,10395240.0],["2008-09-09",9.6092,9.8053,8.9751,8.9961,18411555.0],["2008-09-10",9.0206,9.3499,8.9646,9.1397,10720069.0],["2008-09-11",9.0767,9.2588,8.6878,9.2483,13396590.0],["2008-09-12",9.2308,9.6477,9.2098,9.3709,11082924.0],["2008-09-15",9.1117,9.1958,8.313,8.3655,15034102.0],["2008-09-16",8.2359,8.919,7.6264,8.884,25890702.0],["2008-09-17",8.7754,8.9786,8.2745,8.362,15062929.0],["2008-09-18",8.6073,9.1502,8.4076,8.7088,16400761.0],["2008-09-19",8.8875,9.984,8.8875,9.4165,15510182.0],["2008-09-22",9.6337,9.6337,9.0837,9.1467,9800049.0],["2008-09-23",9.0942,9.2799,8.7229,8.7404,10483317.0],["2008-09-24",8.7439,8.9436,8.5862,8.7614,8883096.0],["2008-09-25",8.8069,9.1818,8.7719,9.1187,17171369.0],["2008-09-26",8.9716,9.0732,8.7719,8.9295,9596418.0],["2008-09-29",8.5862,8.6948,6.9257,7.6544,18886040.0],["2008-09-30",7.77,8.299,7.77,8.285,14684985.0],["2008-10-01",8.1483,8.1483,7.6439,7.8821,9478656.0],["2008-10-02",7.8331,7.8331,6.8312,6.8697,20081084.0],["2008-10-03",6.9047,7.199,6.6315,6.677,17863469.0],["2008-10-06",6.2146,6.2251,5.2933,6.1971,30732336.0],["2008-10-07",6.2812,6.5054,6.0745,6.134,25886776.0],["2008-10-08",5.9028,6.5194,5.6366,6.2286,24444799.0],["2008-10-09",6.3057,6.4423,5.3843,5.4649,15906403.0],["2008-10-10",5.1251,5.3808,4.3369,5.0445,24239328.0],["2008-10-13",5.6015,6.5474,5.3598,6.3722,20092861.0],["2008-10-14",6.9853,7.0063,6.141,6.3652,16705594.0],["2008-10-15",6.148,6.2987,5.6856,5.7242,15777478.0],["2008-10-16",5.5805,6.0955,5.3143,6.0464,16282753.0],["2008-10-17",5.9028,6.7471,5.7592,6.4248,17783734.0],["2008-10-20",6.6385,7.3391,6.5369,7.255,15228901.0],["2008-10-21",7.0589,7.206,6.7436,6.9152,11280054.0],["2008-10-22",6.663,6.8487,5.6436,5.9238,12541708.0],["2008-10-23",6.0429,6.4458,5.5175,6.099,15760182.0],["2008-10-24",5.5315,5.9519,5.3458,5.8748,13417812.0],["2008-10-27",5.7136,6.141,5.5455,5.57,10807409.0],["2008-10-28",5.7802,6.0885,5.3178,6.0499,13228533.0],["2008-10-29",6.106,6.642,6.064,6.2496,11514230.0],["2008-10-30",6.3863,6.9362,6.3442,6.7646,10891683.0],["2008-10-31",6.5964,7.3566,6.5684,7.3461,16492026.0],["2008-11-03",7.269,7.3917,6.8767,7.0483,12049436.0],["2008-11-04",7.1955,7.5703,7.1359,7.3636,11119357.0],["2008-11-05",7.3496,7.3496,6.656,6.8627,14567100.0],["2008-11-06",6.1971,7.0799,6.1656,6.3337,15898307.0],["2008-11-07",6.4108,6.8662,6.3687,6.8241,12205348.0],["2008-11-10",7.0308,7.2901,6.656,6.7996,6390211.0],["2008-11-11",6.6595,6.7015,6.2917,6.3968,6984298.0],["2008-11-12",6.2391,6.3687,5.549,5.6401,10024043.0],["2008-11-13",5.6996,6.0745,5.1391,6.0499,13372915.0],["2008-11-14",5.7802,6.1866,5.6156,5.7627,9157017.0],["2008-11-17",5.5875,6.0675,5.5875,5.8468,10800785.0],["2008-11-18",5.9238,5.9764,5.5385,5.8503,9980250.0],["2008-11-19",5.7417,5.8082,5.0726,5.0901,12927625.0],["2008-11-20",4.7993,4.964,4.1793,4.2493,18810967.0],["2008-11-21",4.3544,4.9465,4.2493,4.9324,16500736.0],["2008-11-24",5.0025,5.4229,4.8273,5.2933,12029809.0],["2008-11-25",5.5035,5.535,5.1882,5.2652,9126472.0],["2008-11-26",5.1917,5.9028,5.0586,5.8608,8097522.0],["2008-11-28",5.8293,5.8293,5.3949,5.6821,4442959.0],["2008-12-01",5.5175,5.521,4.8904,4.8974,12434985.0],["2008-12-02",5.0095,5.2127,4.8379,5.0025,11133832.0],["2008-12-03",4.9009,5.1636,4.6487,5.1531,10360402.0],["2008-12-04",5.0656,5.1812,4.4245,4.6066,7769872.0],["2008-12-05",4.5191,4.5996,4.0952,4.5611,15543180.0],["2008-12-08",4.8764,5.0796,4.6697,4.8414,9798209.0],["2008-12-09",4.7538,5.0796,4.7152,4.8799,6957924.0],["2008-12-10",5.007,5.3919,4.9788,5.2507,8636531.0],["2008-12-11",5.293,5.5084,5.007,5.1023,9348626.0],["2008-12-12",4.8658,5.3142,4.7846,5.1977,10986997.0],["2008-12-15",5.3248,5.4095,5.1094,5.2224,10570658.0],["2008-12-16",5.293,5.3672,5.0105,5.2966,10072252.0],["2008-12-17",4.9717,5.3107,4.894,5.0423,7181183.0],["2008-12-18",5.0812,5.1518,4.7033,4.7881,10673822.0],["2008-12-19",4.7916,5.067,4.7916,4.9117,11671737.0],["2008-12-22",4.9223,5.0282,4.6363,4.7422,7380275.0],["2008-12-23",4.774,4.8975,4.6327,4.7069,5597031.0],["2008-12-24",4.6716,4.8022,4.6009,4.7528,2242640.0],["2008-12-26",4.7669,4.8728,4.7069,4.8481,1963077.0],["2008-12-29",4.9152,4.9435,4.7775,4.9152,4488224.0],["2008-12-30",4.9399,5.06,4.8234,5.0564,4628067.0],["2008-12-31",5.0564,5.1836,4.9576,5.1129,8295878.0],["2009-01-02",5.1306,5.4378,5.12,5.3778,7143891.0],["2009-01-05",5.3884,5.685,5.2966,5.5084,9930447.0],["2009-01-06",5.7591,5.9569,5.6144,5.7591,14532630.0],["2009-01-07",5.6779,5.7909,5.512,5.6038,9026251.0],["2009-01-08",5.5543,5.6956,5.4625,5.692,8878925.0],["2009-01-09",5.7591,5.8121,5.5296,5.5932,9319063.0],["2009-01-12",5.512,5.7026,5.2118,5.3248,13536433.0],["2009-01-13",5.3142,5.4307,5.2012,5.3636,10264107.0],["2009-01-14",5.2577,5.2966,4.9329,5.0741,10829244.0],["2009-01-15",5.0635,5.0847,4.7846,5.0105,14173332.0],["2009-01-16",5.0812,5.1836,4.7281,4.9435,13425049.0],["2009-01-20",4.9223,4.947,4.548,4.5656,11749387.0],["2009-01-21",4.6327,4.9293,4.6257,4.9117,16468229.0],["2009-01-22",4.7987,4.8446,4.555,4.6751,14533366.0],["2009-01-23",4.4668,4.9258,4.4632,4.8411,13697988.0],["2009-01-26",4.9152,5.0494,4.7387,4.834,8361874.0],["2009-01-27",4.8022,4.9929,4.7563,4.947,16025761.0],["2009-01-28",5.0176,5.2612,5.0176,5.233,14578140.0],["2009-01-29",5.1306,5.173,4.9823,5.0247,7970191.0],["2009-01-30",5.0741,5.1588,4.947,4.9964,13335746.0],["2009-02-02",4.8976,4.9717,4.7492,4.8128,9923700.0],["2009-02-03",4.8481,4.9505,4.8163,4.8976,10977061.0],["2009-02-04",4.8834,5.0918,4.8375,5.0388,14111997.0],["2009-02-05",5.0141,5.3566,4.9364,5.2895,15391560.0],["2009-02-06",5.2083,5.6497,5.2047,5.5649,13202650.0],["2009-02-09",5.579,5.6497,5.4413,5.5155,9369235.0],["2009-02-10",5.4978,5.6249,5.2189,5.3001,11635672.0],["2009-02-11",5.3566,5.4519,5.1906,5.346,9921614.0],["2009-02-12",5.3001,5.3848,5.1129,5.3672,12765334.0],["2009-02-13",5.3495,5.5402,5.2966,5.4237,8448356.0],["2009-02-17",5.18,5.3283,4.9894,4.9999,10782262.0],["2009-02-18",5.0459,5.1059,4.7775,4.8905,11106232.0],["2009-02-19",4.9011,5.0282,4.3714,4.4138,26233440.0],["2009-02-20",4.2973,4.3961,3.8735,4.0925,30824951.0],["2009-02-23",4.1666,4.2161,3.8206,3.8347,24066855.0],["2009-02-24",3.8877,4.1913,3.8488,4.1631,23307164.0],["2009-02-25",4.1137,4.3396,3.9865,4.2267,21174926.0],["2009-02-26",4.3079,4.4173,4.0995,4.1031,12147326.0],["2009-02-27",4.0219,4.1772,3.8524,3.9901,10955471.0],["2009-03-02",3.8347,3.9406,3.524,3.5346,23998405.0],["2009-03-03",3.6017,3.6334,3.3863,3.5522,24054833.0],["2009-03-04",3.6334,3.7888,3.5734,3.6829,13619971.0],["2009-03-05",3.5663,3.637,3.4145,3.4745,11688297.0],["2009-03-06",3.5204,3.6546,3.3615,3.471,13172228.0],["2009-03-09",3.4216,3.7182,3.4039,3.531,10727674.0],["2009-03-10",3.5805,3.9512,3.5663,3.87,14909961.0],["2009-03-11",3.9021,4.0698,3.7737,3.87,9433636.0],["2009-03-12",3.8557,4.027,3.8058,4.002,11411310.0],["2009-03-13",4.0484,4.0591,3.8236,3.9128,17374632.0],["2009-03-16",3.9592,4.1554,3.9128,3.977,8044284.0],["2009-03-17",3.9735,4.1482,3.8914,4.0626,11108317.0],["2009-03-18",4.0519,4.1482,3.9057,4.1126,12125613.0],["2009-03-19",4.216,4.4336,4.1661,4.3194,14465039.0],["2009-03-20",4.3908,4.3943,4.1625,4.1875,14933268.0],["2009-03-23",4.3123,4.587,4.2338,4.5834,15207679.0],["2009-03-24",4.5049,4.512,4.2338,4.2659,13999387.0],["2009-03-25",4.3301,4.4514,4.1375,4.3016,15519504.0],["2009-03-26",4.3694,4.4799,4.2017,4.298,23163150.0],["2009-03-27",4.2124,4.2731,4.1019,4.1197,8565137.0],["2009-03-30",4.0341,4.0555,3.8629,3.9485,8943940.0],["2009-03-31",4.0947,4.1803,3.9984,4.0591,11960991.0],["2009-04-01",4.2445,4.2588,4.0305,4.1126,10043670.0],["2009-04-02",4.2124,4.4229,4.1946,4.3444,11615309.0],["2009-04-03",4.3408,4.4942,4.323,4.4514,7761286.0],["2009-04-06",4.3908,4.4229,4.2802,4.3301,7466634.0],["2009-04-07",4.2338,4.2481,4.109,4.1268,8172228.0],["2009-04-08",4.1411,4.4728,4.0377,4.4015,12056305.0],["2009-04-09",4.5655,4.6583,4.4728,4.5905,15791585.0],["2009-04-13",4.5227,4.5763,4.3943,4.5584,10837341.0],["2009-04-14",4.5227,4.7403,4.4264,4.5905,10404318.0],["2009-04-15",4.5655,4.6619,4.5227,4.6298,6844210.0],["2009-04-16",4.6797,4.776,4.5905,4.7368,7366658.0],["2009-04-17",4.7546,5.0328,4.7546,4.9829,11202036.0],["2009-04-20",4.8723,4.8901,4.5192,4.5263,9931919.0],["2009-04-21",4.4835,4.8117,4.405,4.7475,10461237.0],["2009-04-22",4.694,4.8366,4.5977,4.7154,11118867.0],["2009-04-23",4.751,4.8438,4.6119,4.7724,9818695.0],["2009-04-24",4.8117,4.9686,4.7653,4.9115,8646467.0],["2009-04-27",4.8045,4.9044,4.7082,4.7867,7196516.0],["2009-04-28",4.7261,4.7546,4.6191,4.6868,7295142.0],["2009-04-29",4.7332,4.9115,4.7296,4.858,10657139.0],["2009-04-30",4.9044,5.2111,4.9044,5.0292,13377453.0],["2009-05-01",5.0506,5.2432,5.0007,5.1541,7565137.0],["2009-05-04",5.2433,5.4109,5.072,5.4109,7816241.0],["2009-05-05",5.4002,5.443,5.0471,5.2575,11497669.0],["2009-05-06",5.3681,5.5678,5.2861,5.4573,9091634.0],["2009-05-07",5.5892,5.6891,5.3538,5.443,10163273.0],["2009-05-08",5.5785,5.8175,5.5322,5.764,11908857.0],["2009-05-11",5.6641,5.6641,5.5036,5.5179,7312684.0],["2009-05-12",5.5785,5.6142,5.2647,5.4644,9538518.0],["2009-05-13",5.3859,5.4822,5.254,5.3253,10744603.0],["2009-05-14",5.3253,5.5464,5.2825,5.5143,10592125.0],["2009-05-15",5.4608,5.6213,5.2932,5.3681,10328386.0],["2009-05-18",5.4252,5.682,5.3931,5.6748,6362610.0],["2009-05-19",5.7176,5.8068,5.6427,5.7105,5626595.0],["2009-05-20",5.8318,6.0244,5.7533,5.7818,7045633.0],["2009-05-21",5.7105,5.7105,5.5179,5.5714,6122301.0],["2009-05-22",5.5964,5.7818,5.5714,5.6427,5874387.0],["2009-05-26",5.5928,5.7997,5.5036,5.7925,6443449.0],["2009-05-27",5.7497,5.8246,5.5215,5.5322,10905667.0],["2009-05-28",5.55,5.8639,5.5322,5.7961,7585623.0],["2009-05-29",5.8139,6.028,5.7997,5.9852,8804465.0],["2009-06-01",6.1243,6.4167,6.1136,6.3561,9002699.0],["2009-06-02",6.3668,6.3668,6.1849,6.2634,6114696.0],["2009-06-03",6.1564,6.3097,5.9423,6.028,6272571.0],["2009-06-04",6.11,6.2313,6.0066,6.1706,6598258.0],["2009-06-05",6.2063,6.2919,6.0066,6.0815,7829612.0],["2009-06-08",6.0708,6.135,5.9602,6.0672,5597031.0],["2009-06-09",6.1243,6.1706,5.9887,6.0494,6721909.0],["2009-06-10",6.1499,6.193,5.9847,6.1212,6932164.0],["2009-06-11",6.1247,6.4371,6.1212,6.333,7605618.0],["2009-06-12",6.2719,6.3078,6.175,6.2145,6165604.0],["2009-06-15",6.1068,6.1606,5.9057,5.9919,5956084.0],["2009-06-16",6.0565,6.0853,5.7657,5.816,7502085.0],["2009-06-17",5.7801,5.7873,5.5216,5.6616,8765088.0],["2009-06-18",5.6329,5.7586,5.5719,5.7011,6069921.0],["2009-06-19",5.7837,5.816,5.4929,5.5539,10658979.0],["2009-06-22",5.4606,5.4749,5.1985,5.2057,8155422.0],["2009-06-23",5.2523,5.3816,5.1518,5.2703,8569185.0],["2009-06-24",5.3098,5.4821,5.2811,5.3529,6972522.0],["2009-06-25",5.3421,5.6365,5.3026,5.5898,7240064.0],["2009-06-26",5.5683,5.6042,5.4462,5.4857,13707311.0],["2009-06-29",5.5001,5.6688,5.4929,5.6149,7741045.0],["2009-06-30",5.6006,5.7155,5.4857,5.6042,6103901.0],["2009-07-01",5.6616,5.7191,5.5108,5.5216,7558881.0],["2009-07-02",5.4426,5.4426,5.2523,5.2523,5463567.0],["2009-07-06",5.1303,5.2344,4.9903,5.2308,7557287.0],["2009-07-07",5.2236,5.2236,4.9472,4.9651,9362120.0],["2009-07-08",4.8897,5.1016,4.879,4.9795,9935476.0],["2009-07-09",5.0298,5.2452,4.9615,5.1339,10041585.0],["2009-07-10",5.0585,5.177,4.9615,5.1267,7739696.0],["2009-07-13",5.1267,5.22,5.0477,5.2057,12680201.0],["2009-07-14",5.2811,5.3457,5.1411,5.2739,10922228.0],["2009-07-15",5.3744,5.536,5.3708,5.4821,9398675.0],["2009-07-16",5.3995,5.6652,5.3852,5.6401,5954858.0],["2009-07-17",5.6257,5.6724,5.5216,5.6293,6487733.0],["2009-07-20",5.676,5.798,5.6616,5.7729,5176398.0],["2009-07-21",5.8268,5.9093,5.6221,5.8088,6487120.0],["2009-07-22",5.7191,5.7693,5.6293,5.6832,6866658.0],["2009-07-23",5.6903,5.9704,5.6903,5.8734,9077772.0],["2009-07-24",5.8483,5.9452,5.7801,5.9309,4753803.0],["2009-07-27",5.9345,6.114,5.9057,6.0709,7047718.0],["2009-07-28",6.017,6.017,5.8088,5.9632,5591757.0],["2009-07-29",5.8627,5.9201,5.7514,5.8411,5920510.0],["2009-07-30",5.9596,6.0745,5.8734,6.0027,4723626.0],["2009-07-31",5.9704,6.0601,5.8447,5.9919,5535083.0],["2009-08-03",6.1283,6.2935,6.0781,6.2324,7807532.0],["2009-08-04",6.1822,6.2827,6.1247,6.2504,6909593.0],["2009-08-05",6.2325,6.2648,6.0494,6.114,9068081.0],["2009-08-06",6.1212,6.1894,5.7765,5.8734,8232458.0],["2009-08-07",5.9632,6.1032,5.8806,6.0781,6898430.0],["2009-08-10",5.7657,6.2181,5.7657,6.1858,6609053.0],["2009-08-11",6.1894,6.1965,6.0063,6.0242,5838199.0],["2009-08-12",6.0565,6.2109,6.0422,6.1642,4782875.0],["2009-08-13",6.2109,6.2468,6.0888,6.1678,4674313.0],["2009-08-14",6.1678,6.193,5.956,6.0422,4620339.0],["2009-08-17",5.9057,5.956,5.7765,5.7873,6567713.0],["2009-08-18",5.8016,5.8806,5.7765,5.8555,6775025.0],["2009-08-19",5.8016,5.9883,5.7478,5.956,7563665.0],["2009-08-20",5.9452,6.096,5.9237,6.0888,5489205.0],["2009-08-21",6.1571,6.2468,6.1391,6.2396,5217247.0],["2009-08-24",6.2863,6.3545,6.193,6.254,4999387.0],["2009-08-25",6.2612,6.3832,6.193,6.2289,6331698.0],["2009-08-26",6.2289,6.2975,6.106,6.2397,4173577.0],["2009-08-27",6.218,6.218,6.0301,6.1638,5067836.0],["2009-08-28",6.1783,6.2542,6.0446,6.0699,5996565.0],["2009-08-31",5.9796,6.0663,5.8892,5.9398,7085132.0],["2009-09-01",5.9326,6.0301,5.8061,5.8206,6856354.0],["2009-09-02",5.7881,5.882,5.7122,5.835,12231722.0],["2009-09-03",5.8423,5.9723,5.8387,5.9218,6788763.0],["2009-09-04",5.9615,6.0518,5.882,6.0518,3453631.0],["2009-09-08",6.1674,6.2542,6.0952,6.2505,6142542.0],["2009-09-09",6.2542,6.3445,6.1494,6.1855,6572743.0],["2009-09-10",6.2469,6.4384,6.1096,6.3842,6840653.0],["2009-09-11",6.424,6.5866,6.4023,6.5757,8346050.0],["2009-09-14",6.5107,6.6733,6.4745,6.6118,11654686.0],["2009-09-15",6.6624,6.8178,6.6299,6.7672,9724853.0],["2009-09-16",6.8286,6.9045,6.7347,6.7997,7840285.0],["2009-09-17",6.8937,6.9406,6.6697,6.7058,7866290.0],["2009-09-18",6.7419,6.7708,6.5576,6.6371,6958047.0],["2009-09-21",6.5251,6.6913,6.4601,6.6552,5290481.0],["2009-09-22",6.7491,6.872,6.7419,6.8575,5612610.0],["2009-09-23",6.8756,6.8973,6.6444,6.648,6385059.0],["2009-09-24",6.6805,6.6841,6.4565,6.4998,5829367.0],["2009-09-25",6.4601,6.5829,6.3806,6.4059,5738224.0],["2009-09-28",6.442,6.5432,6.3698,6.5035,5472767.0],["2009-09-29",6.4854,6.6371,6.4529,6.5649,5726079.0],["2009-09-30",6.601,6.6299,6.3734,6.4565,10994848.0],["2009-10-01",6.4384,6.489,6.0916,6.1024,13441364.0],["2009-10-02",5.994,6.2252,5.9868,6.1024,9400515.0],["2009-10-05",6.0988,6.424,6.0807,6.377,13721663.0],["2009-10-06",6.4926,6.6733,6.4529,6.6082,8920388.0],["2009-10-07",6.6335,6.6697,6.554,6.6697,6035329.0],["2009-10-08",6.6841,7.0526,6.666,7.0165,13094946.0],["2009-10-09",6.984,7.0562,6.9442,7.0057,5591879.0],["2009-10-12",7.049,7.2008,7.0093,7.0454,4365186.0],["2009-10-13",7.0562,7.143,6.937,7.1068,6719333.0],["2009-10-14",7.1538,7.1755,7.049,7.143,5872669.0],["2009-10-15",7.1104,7.3164,7.0851,7.3092,7831084.0],["2009-10-16",7.2441,7.2983,7.143,7.2044,7155299.0],["2009-10-19",7.1646,7.2947,7.161,7.2694,4856845.0],["2009-10-20",7.3019,7.3019,7.0418,7.1755,6264230.0],["2009-10-21",7.0996,7.3417,7.096,7.1682,9268278.0],["2009-10-22",7.1646,7.1682,7.0273,7.1502,7419529.0],["2009-10-23",7.1935,7.2333,6.8648,6.9117,7796492.0],["2009-10-26",6.937,7.1538,6.7744,6.8178,10667566.0],["2009-10-27",6.8322,6.9731,6.7961,6.8358,6980373.0],["2009-10-28",6.7744,6.8828,6.5865,6.5938,9791708.0],["2009-10-29",6.9081,7.0924,6.6877,7.0526,11461973.0],["2009-10-30",7.002,7.0093,6.6986,6.8106,11475834.0],["2009-11-02",6.8575,6.9406,6.5649,6.6769,10713322.0],["2009-11-03",6.5938,6.8973,6.5757,6.8828,9325687.0],["2009-11-04",6.9695,7.0779,6.9262,6.9479,7819676.0],["2009-11-05",6.9948,7.1321,6.9406,7.1068,6442100.0],["2009-11-06",7.031,7.1646,6.9984,7.0707,5022816.0],["2009-11-09",7.1574,7.2983,7.1574,7.2911,5726816.0],["2009-11-10",7.273,7.3308,7.1502,7.2875,5178729.0],["2009-11-11",7.3995,7.3995,7.1972,7.2803,5956698.0],["2009-11-12",7.2477,7.3561,7.1357,7.1682,6438297.0],["2009-11-13",7.1755,7.3164,7.0888,7.2441,6124877.0],["2009-11-16",7.2261,7.4645,7.2261,7.4645,7774043.0],["2009-11-17",7.4284,7.4428,7.3236,7.4175,5321762.0],["2009-11-18",7.4609,7.4609,7.2477,7.367,5904073.0],["2009-11-19",7.3236,7.3236,7.096,7.161,6485402.0],["2009-11-20",7.1068,7.1935,7.0273,7.1719,8913150.0],["2009-11-23",7.3019,7.3959,7.1972,7.2477,5467247.0],["2009-11-24",7.2586,7.3597,7.1321,7.3308,6049190.0],["2009-11-25",7.3525,7.4392,7.2766,7.4175,6211727.0],["2009-11-27",7.2622,7.2622,7.0635,7.2152,4551889.0],["2009-11-30",7.2513,7.2839,7.0924,7.1863,9043180.0],["2009-12-01",7.2694,7.3453,7.2188,7.2911,9006379.0],["2009-12-02",7.2947,7.3344,7.2224,7.2911,10413273.0],["2009-12-03",7.3381,7.4031,7.2044,7.208,7174190.0],["2009-12-04",7.2694,7.4175,7.049,7.1357,9024534.0],["2009-12-07",7.1538,7.2116,7.0779,7.1321,8368989.0],["2009-12-08",7.0273,7.1104,6.9876,7.0237,6242395.0],["2009-12-09",7.0528,7.1218,6.9547,7.0274,6587218.0],["2009-12-10",7.1,7.1509,7.0274,7.1255,6604882.0],["2009-12-11",7.1291,7.1872,7.0855,7.1182,5633096.0],["2009-12-14",7.2272,7.4489,7.2272,7.3835,6169406.0],["2009-12-15",7.3471,7.5288,7.3398,7.4816,5432164.0],["2009-12-16",7.5651,7.6087,7.4888,7.547,4419529.0],["2009-12-17",7.5506,7.5833,7.4343,7.4888,3976079.0],["2009-12-18",7.6015,7.6124,7.4489,7.5143,8015456.0],["2009-12-21",7.5397,7.6487,7.5397,7.6196,4007851.0],["2009-12-22",7.6269,7.6778,7.5942,7.6669,4656281.0],["2009-12-23",7.6996,7.7323,7.6015,7.7177,3546369.0],["2009-12-24",7.7068,7.7868,7.7068,7.765,1009323.0],["2009-12-28",7.8195,7.8195,7.6887,7.7214,3177625.0],["2009-12-29",7.765,7.8013,7.7323,7.7432,5045756.0],["2009-12-30",7.7141,7.7613,7.6778,7.7395,7580103.0],["2009-12-31",7.7759,7.8268,7.6487,7.6596,5162414.0],["2010-01-04",7.7904,7.8667,7.7759,7.8522,7020240.0],["2010-01-05",7.8158,8.0012,7.8158,7.9503,7415481.0],["2010-01-06",7.983,8.2301,7.9212,8.2083,12157139.0],["2010-01-07",8.1974,8.201,8.0557,8.1501,6181305.0],["2010-01-08",8.1429,8.2155,8.0738,8.2155,4703754.0],["2010-01-11",8.2555,8.3282,8.1065,8.1647,6130152.0],["2010-01-12",8.1065,8.1065,7.914,7.9249,6533366.0],["2010-01-13",7.9394,8.0048,7.8994,7.9321,8901987.0],["2010-01-14",7.8122,7.9903,7.8122,7.8849,8519259.0],["2010-01-15",7.8704,7.8776,7.7141,7.765,6786678.0],["2010-01-19",8.27,8.6334,8.2664,8.3936,27213690.0],["2010-01-20",8.3318,8.5498,8.281,8.4081,15715775.0],["2010-01-21",8.4336,8.5389,8.1937,8.2192,12856600.0],["2010-01-22",8.132,8.2773,8.023,8.0375,14050417.0],["2010-01-25",8.1719,8.31,8.132,8.2446,8727674.0],["2010-01-26",7.914,8.2264,7.914,8.0629,10327895.0],["2010-01-27",8.0411,8.0956,7.8231,7.9866,8085378.0],["2010-01-28",8.052,8.1501,7.8231,7.8849,13746811.0],["2010-01-29",7.8994,8.0811,7.5215,7.5724,12808759.0],["2010-02-01",7.6705,7.8086,7.6269,7.8086,10441855.0],["2010-02-02",7.8631,8.0266,7.7468,7.9794,12138984.0],["2010-02-03",7.9358,7.9975,7.8449,7.8704,5698847.0],["2010-02-04",7.8049,7.8049,7.4307,7.438,11911310.0],["2010-02-05",7.3653,7.4707,7.0891,7.3616,17596173.0],["2010-02-08",7.3871,7.5433,7.358,7.4489,11890088.0],["2010-02-09",7.5542,7.7759,7.5361,7.6523,13006011.0],["2010-02-10",7.6523,7.7395,7.5252,7.685,11099730.0],["2010-02-11",7.6596,7.8958,7.6051,7.8813,8861629.0],["2010-02-12",7.7686,7.8813,7.6741,7.8631,8074338.0],["2010-02-16",8.0084,8.1283,8.0084,8.1283,8519750.0],["2010-02-17",8.1356,8.1792,8.0593,8.1356,6692223.0],["2010-02-18",8.0375,8.161,7.8595,8.052,10930569.0],["2010-02-19",8.0193,8.0884,7.9539,8.0811,8264598.0],["2010-02-22",8.1065,8.1647,7.8013,7.8413,10017174.0],["2010-02-23",7.8086,7.8594,7.6451,7.7105,8221786.0],["2010-02-24",7.725,7.8558,7.6923,7.8486,9145363.0],["2010-02-25",7.725,7.9103,7.6487,7.8958,6039500.0],["2010-02-26",7.9212,7.943,7.7759,7.8268,8651619.0],["2010-03-01",7.8595,8.0157,7.8522,8.0157,8197252.0],["2010-03-02",8.0302,8.1538,8.0266,8.0956,8182655.0],["2010-03-03",8.0993,8.2519,8.092,8.2083,6656281.0],["2010-03-04",8.2083,8.3027,8.0956,8.1937,6666585.0],["2010-03-05",8.2846,8.4118,8.2555,8.4045,7665481.0],["2010-03-08",8.4009,8.4299,8.2591,8.3064,6240677.0],["2010-03-09",8.2519,8.3246,8.2192,8.2846,6430569.0],["2010-03-10",8.2955,8.3832,8.2517,8.2955,9951178.0],["2010-03-11",8.2481,8.3503,8.186,8.3284,4784838.0],["2010-03-12",8.3686,8.416,8.2809,8.354,5441732.0],["2010-03-15",8.2371,8.354,8.1422,8.2882,5897203.0],["2010-03-16",8.3393,8.4525,8.2663,8.4379,5918670.0],["2010-03-17",8.427,8.5219,8.3832,8.4343,7794406.0],["2010-03-18",8.4562,8.4562,8.2408,8.3321,7276987.0],["2010-03-19",8.2262,8.3613,8.113,8.2262,6814401.0],["2010-03-22",8.1312,8.2627,8.0327,8.2189,6466021.0],["2010-03-23",8.1933,8.354,8.1714,8.3357,6442345.0],["2010-03-24",8.2773,8.3868,8.2408,8.3503,6081084.0],["2010-03-25",8.3978,8.4525,8.2773,8.2882,10525638.0],["2010-03-26",8.3065,8.3686,8.259,8.3065,10923700.0],["2010-03-29",8.332,8.4525,8.3211,8.3905,9234176.0],["2010-03-30",8.4562,8.4562,8.3503,8.4452,5644259.0],["2010-03-31",8.4197,8.511,8.3905,8.4343,6534470.0],["2010-04-01",8.4927,8.5767,8.4708,8.5365,5592861.0],["2010-04-05",8.5584,8.7483,8.5584,8.7008,4926153.0],["2010-04-06",8.7629,8.8688,8.7081,8.7921,5574460.0],["2010-04-07",8.7738,8.7884,8.6278,8.6643,4698356.0],["2010-04-08",8.6241,8.7665,8.5475,8.7373,4255520.0],["2010-04-09",8.7738,8.8469,8.7556,8.8067,4575564.0],["2010-04-12",8.8286,8.9454,8.7738,8.8432,4607336.0],["2010-04-13",8.8031,8.825,8.6716,8.7556,3718106.0],["2010-04-14",8.7702,8.8469,8.6899,8.8359,4480741.0],["2010-04-15",8.7958,8.8907,8.7665,8.8469,4608317.0],["2010-04-16",8.8031,8.8469,8.5219,8.6059,9026497.0],["2010-04-19",8.5146,8.6388,8.4598,8.6388,4650761.0],["2010-04-20",8.7191,8.7775,8.6899,8.7337,4687684.0],["2010-04-21",8.7848,8.7848,8.5876,8.6461,4729637.0],["2010-04-22",8.5475,8.6972,8.4671,8.668,7282630.0],["2010-04-23",8.6643,8.9564,8.657,8.9454,5650393.0],["2010-04-26",9.0039,9.0039,8.8834,8.9308,4729146.0],["2010-04-27",8.8724,8.898,8.573,8.5913,6666094.0],["2010-04-28",8.5694,8.6789,8.5292,8.6461,6426030.0],["2010-04-29",8.7118,8.7994,8.6424,8.6789,4894995.0],["2010-04-30",8.7081,8.7592,8.5402,8.6205,7097767.0],["2010-05-03",8.6826,8.8834,8.6826,8.8104,6584396.0],["2010-05-04",8.6314,8.6899,8.4598,8.5183,8267910.0],["2010-05-05",8.3613,8.3905,8.0509,8.113,11712709.0],["2010-05-06",8.0436,8.1349,7.3426,7.6858,17138371.0],["2010-05-07",7.6821,7.8282,7.317,7.4229,18445167.0],["2010-05-10",7.7698,7.8793,7.6748,7.8428,11284347.0],["2010-05-11",7.6785,8.0399,7.6785,7.9633,12617885.0],["2010-05-12",8.0363,8.2335,8.0071,8.1823,9175908.0],["2010-05-13",8.1531,8.2408,8.0363,8.1239,7895731.0],["2010-05-14",8.0363,8.1093,7.7661,7.9012,10199460.0],["2010-05-17",7.9304,7.9815,7.558,7.7186,9815873.0],["2010-05-18",7.8282,7.945,7.5543,7.6091,8394382.0],["2010-05-19",7.5397,7.5835,7.2476,7.3754,14981722.0],["2010-05-20",7.2075,7.2075,6.9373,6.9775,13756011.0],["2010-05-21",6.7876,7.1345,6.7547,7.0833,11619112.0],["2010-05-24",7.0395,7.1052,6.9409,6.9409,8953018.0],["2010-05-25",6.6306,6.9921,6.6306,6.9848,11963445.0],["2010-05-26",7.1052,7.2257,7.0103,7.0395,9893278.0],["2010-05-27",7.2221,7.3535,7.1929,7.3462,8193695.0],["2010-05-28",7.328,7.4119,7.1819,7.2111,7677502.0],["2010-06-01",7.1125,7.1819,6.8862,6.8971,7611261.0],["2010-06-02",6.9738,7.1162,6.919,7.1162,10869603.0],["2010-06-03",7.1016,7.3608,7.0505,7.3426,9564769.0],["2010-06-04",7.1673,7.328,6.9921,7.0249,10600343.0],["2010-06-07",7.0797,7.1308,6.8497,6.8643,8857336.0],["2010-06-08",6.846,7.0359,6.8095,7.0213,10456575.0],["2010-06-09",7.126,7.3355,7.0084,7.0452,9189156.0],["2010-06-10",7.1958,7.3428,7.1481,7.3355,9499632.0],["2010-06-11",7.1958,7.3612,7.1848,7.3575,5642174.0],["2010-06-14",7.4494,7.4898,7.3171,7.3281,6912291.0],["2010-06-15",7.431,7.7691,7.4237,7.7471,10435844.0],["2010-06-16",7.6773,7.7838,7.6295,7.6809,10857826.0],["2010-06-17",7.7802,7.8096,7.6515,7.7434,8436825.0],["2010-06-18",7.8794,7.9676,7.7655,7.8721,11254048.0],["2010-06-21",7.9933,8.0154,7.7287,7.7838,7150393.0],["2010-06-22",7.7875,7.8353,7.42,7.4494,10145976.0],["2010-06-23",7.4678,7.4862,7.3098,7.4053,7836114.0],["2010-06-24",7.3906,7.4163,7.2399,7.273,7301644.0],["2010-06-25",7.2951,7.3649,7.1517,7.284,12830839.0],["2010-06-28",7.2583,7.3061,7.1187,7.1407,7790972.0],["2010-06-29",7.0599,7.0599,6.7438,6.8026,13977306.0],["2010-06-30",6.8724,6.9092,6.6813,6.7181,9527110.0],["2010-07-01",6.7291,6.7805,6.4571,6.5784,14321394.0],["2010-07-02",6.5784,6.685,6.4424,6.4939,8865554.0],["2010-07-06",6.6115,6.6923,6.4792,6.5527,10147571.0],["2010-07-07",6.5417,6.9092,6.5417,6.9018,13413027.0],["2010-07-08",6.9937,7.0341,6.8724,7.0194,9143646.0],["2010-07-09",7.0158,7.0562,6.9459,7.0305,4407139.0],["2010-07-12",7.0011,7.0819,6.9349,7.0635,6963567.0],["2010-07-13",7.1407,7.2032,7.0966,7.1554,7587831.0],["2010-07-14",7.0966,7.1481,7.0305,7.0893,5814156.0],["2010-07-15",7.0856,7.1187,6.9092,7.0856,6448602.0],["2010-07-16",6.9974,7.0268,6.821,6.8614,7913027.0],["2010-07-19",6.9129,6.9643,6.7916,6.8908,4554956.0],["2010-07-20",6.7769,7.0929,6.7548,7.0672,6581575.0],["2010-07-21",7.1076,7.1076,6.9018,6.9864,6899902.0],["2010-07-22",7.0856,7.2326,7.0452,7.1738,5637390.0],["2010-07-23",7.1517,7.2546,7.0746,7.2252,4584274.0],["2010-07-26",7.1922,7.3355,7.1922,7.2877,6340039.0],["2010-07-27",7.3061,7.3281,7.1885,7.2546,6132728.0],["2010-07-28",7.2399,7.2987,7.1187,7.1481,6753189.0],["2010-07-29",6.821,7.126,6.821,7.0341,10275025.0],["2010-07-30",6.9349,7.1811,6.8871,7.1334,8090530.0],["2010-08-02",7.3318,7.4457,7.2473,7.42,6833170.0],["2010-08-03",7.4163,7.4788,7.3502,7.4457,5664745.0],["2010-08-04",7.4531,7.556,7.4127,7.5303,5919774.0],["2010-08-05",7.4862,7.6479,7.4016,7.6442,9549436.0],["2010-08-06",7.5376,7.6809,7.5229,7.6589,9798822.0],["2010-08-09",7.6846,7.7177,7.6001,7.6332,4567100.0],["2010-08-10",7.5339,7.5597,7.4384,7.5266,5323234.0],["2010-08-11",7.3759,7.3833,7.1701,7.2105,5958538.0],["2010-08-12",7.126,7.2069,7.0856,7.1481,4526251.0],["2010-08-13",7.1187,7.2326,7.1187,7.1444,3605250.0],["2010-08-16",7.137,7.1922,7.0305,7.1444,3747424.0],["2010-08-17",7.2216,7.2693,7.1885,7.2363,4951300.0],["2010-08-18",7.2142,7.2473,7.0929,7.1223,6809372.0],["2010-08-19",7.0893,7.0966,6.9239,6.9459,10198111.0],["2010-08-20",6.8908,6.9312,6.7989,6.854,6178484.0],["2010-08-23",6.8724,6.9643,6.7916,6.7952,4758342.0],["2010-08-24",6.6887,6.7438,6.6188,6.6482,7092125.0],["2010-08-25",6.6316,6.7389,6.5576,6.7204,6569185.0],["2010-08-26",6.7685,6.8795,6.6908,6.7204,8288150.0],["2010-08-27",6.7648,6.8573,6.602,6.8499,7101202.0],["2010-08-30",6.8351,6.8943,6.7241,6.7241,6194185.0],["2010-08-31",6.6945,6.7833,6.6501,6.7093,7683759.0],["2010-09-01",6.824,6.998,6.787,6.9795,7804711.0],["2010-09-02",6.9684,7.0905,6.9387,7.0794,4397448.0],["2010-09-03",7.1349,7.1941,7.0646,7.1497,6208047.0],["2010-09-07",7.0683,7.0979,6.9906,7.0313,7804465.0],["2010-09-08",7.0498,7.1386,7.0424,7.109,9150515.0],["2010-09-09",7.1978,7.2126,7.0905,7.1349,5080103.0],["2010-09-10",7.1534,7.183,7.1164,7.1275,5014230.0],["2010-09-13",7.2089,7.2903,7.1571,7.2829,7471295.0],["2010-09-14",7.2459,7.2903,7.1497,7.1571,5594455.0],["2010-09-15",7.0794,7.1164,7.0239,7.0683,6011899.0],["2010-09-16",6.8203,6.935,6.713,6.824,16485893.0],["2010-09-17",6.8388,6.8758,6.7241,6.8092,10110157.0],["2010-09-20",6.824,7.0128,6.8203,6.9795,7689769.0],["2010-09-21",7.0017,7.0387,6.8943,6.9609,6281403.0],["2010-09-22",6.9424,7.0202,6.9017,6.9017,5857213.0],["2010-09-23",6.8092,6.935,6.7981,6.8462,5969823.0],["2010-09-24",6.9387,7.0794,6.8536,6.9758,7148553.0],["2010-09-27",6.9647,7.0165,6.9313,6.9313,3299558.0],["2010-09-28",6.9498,7.0054,6.8462,6.9906,3519750.0],["2010-09-29",6.9572,7.0868,6.9424,7.0535,4302134.0],["2010-09-30",7.109,7.1423,6.9943,7.072,6911801.0],["2010-10-01",7.072,7.2163,7.0387,7.1682,6852184.0],["2010-10-04",7.1423,7.1682,6.9869,7.0387,5808145.0],["2010-10-05",7.1275,7.1719,7.0646,7.1312,8053729.0],["2010-10-06",7.109,7.2126,7.0572,7.1497,6823356.0],["2010-10-07",7.2052,7.2052,7.0535,7.1497,6447620.0],["2010-10-08",7.1793,7.3199,7.146,7.2977,6397326.0],["2010-10-11",7.3199,7.3717,7.2718,7.294,3159470.0],["2010-10-12",7.2644,7.2903,7.1608,7.257,4497792.0],["2010-10-13",7.4457,8.2303,7.4087,7.9675,41932287.0],["2010-10-14",7.9564,8.0082,7.801,7.8787,8861629.0],["2010-10-15",7.949,7.9527,7.7714,7.8602,15534593.0],["2010-10-18",7.875,7.9897,7.7973,7.9601,7696271.0],["2010-10-19",7.8343,7.9046,7.7196,7.7751,12355864.0],["2010-10-20",7.8084,8.0341,7.8084,7.912,10601693.0],["2010-10-21",7.9527,8.0082,7.7529,7.8417,8471418.0],["2010-10-22",7.875,7.9231,7.7418,7.7677,5544529.0],["2010-10-25",7.8454,7.9046,7.7011,7.7085,7963935.0],["2010-10-26",7.5568,7.7233,7.5494,7.5642,13894872.0],["2010-10-27",7.5049,7.6863,7.4753,7.6641,12584519.0],["2010-10-28",7.5642,8.0119,7.542,7.8269,19669406.0],["2010-10-29",7.7566,7.9971,7.7381,7.9601,12426153.0],["2010-11-01",8.0082,8.0267,7.7862,7.838,9450074.0],["2010-11-02",7.8935,8.0489,7.8676,7.9823,7738346.0],["2010-11-03",7.9786,7.9971,7.764,7.9305,6781649.0],["2010-11-04",8.0378,8.234,8.0045,8.2266,9257728.0],["2010-11-05",8.2155,8.2784,8.1415,8.2673,7289500.0],["2010-11-08",8.2451,8.382,8.2118,8.3635,8559004.0],["2010-11-09",8.419,8.6225,8.2858,8.493,13768400.0],["2010-11-10",8.4375,8.5078,8.3413,8.4042,11540236.0],["2010-11-11",8.308,8.7854,8.271,8.7373,22848871.0],["2010-11-12",8.704,8.8668,8.4745,8.53,14436335.0],["2010-11-15",8.5559,8.6966,8.4301,8.4486,10672350.0],["2010-11-16",8.3783,8.5041,8.2932,8.4005,12454122.0],["2010-11-17",8.3968,8.6114,8.3635,8.5707,10206452.0],["2010-11-18",8.6151,8.7336,8.5929,8.6929,8513126.0],["2010-11-19",8.6521,8.704,8.5115,8.7003,7376472.0],["2010-11-22",8.6151,8.667,8.4708,8.6633,7555937.0],["2010-11-23",8.5559,8.5744,8.419,8.493,8527846.0],["2010-11-24",8.5263,8.6226,8.5078,8.6114,5189279.0],["2010-11-26",8.5189,8.5892,8.4412,8.4745,2707679.0],["2010-11-29",8.345,8.4597,8.3228,8.4597,8882974.0],["2010-11-30",8.3561,8.5004,8.2932,8.4412,11044897.0],["2010-12-01",8.5892,8.7336,8.5892,8.6336,11634568.0],["2010-12-02",8.6225,8.8298,8.5892,8.7965,7572252.0],["2010-12-03",8.7447,8.8261,8.7077,8.778,6361506.0],["2010-12-06",8.7632,8.9815,8.6966,8.8557,10600957.0],["2010-12-07",8.9371,8.9741,8.6966,8.7447,11810353.0],["2010-12-08",8.7503,8.7949,8.6461,8.7391,6615432.0],["2010-12-09",8.7726,8.9474,8.7354,8.9028,8412414.0],["2010-12-10",8.9288,8.9809,8.8247,8.9214,9673209.0],["2010-12-13",8.9512,9.1111,8.9363,8.9809,12342738.0],["2010-12-14",8.9995,9.0442,8.8879,8.9102,11126472.0],["2010-12-15",8.8693,8.9139,8.6907,8.8061,10173700.0],["2010-12-16",8.8358,8.847,8.7279,8.7986,6104146.0],["2010-12-17",8.7949,9.007,8.78,8.8916,7709764.0],["2010-12-20",8.8879,9.126,8.8879,9.0888,6460623.0],["2010-12-21",9.1297,9.1855,9.1074,9.1334,3637144.0],["2010-12-22",9.2004,9.2153,9.1297,9.1669,3478656.0],["2010-12-23",9.1669,9.2079,9.1446,9.1595,2357704.0],["2010-12-27",9.1372,9.1855,9.0925,9.1632,2320658.0],["2010-12-28",9.1818,9.2041,9.1334,9.1595,2159102.0],["2010-12-29",9.193,9.2265,9.1334,9.2079,2540972.0],["2010-12-30",9.126,9.2599,9.1037,9.1744,2863346.0],["2010-12-31",9.1334,9.2599,9.126,9.1967,3787905.0],["2011-01-03",9.2897,9.3753,9.1744,9.1967,8968229.0],["2011-01-04",9.1893,9.2265,9.0404,9.1297,7622301.0],["2011-01-05",9.0776,9.2041,9.0256,9.1446,6443327.0],["2011-01-06",9.1818,9.1818,9.0256,9.126,3980618.0],["2011-01-07",9.1595,9.2823,9.0739,9.2711,7489082.0],["2011-01-10",9.0665,9.2376,9.0665,9.2079,8738101.0],["2011-01-11",9.2153,9.4646,9.1558,9.4385,7811948.0],["2011-01-12",9.5055,9.6357,9.4832,9.632,9573479.0],["2011-01-13",9.7733,10.0673,9.7213,9.8664,18079980.0],["2011-01-14",9.8329,9.8664,9.7547,9.844,9349730.0],["2011-01-18",9.8478,9.8887,9.7473,9.7659,8962341.0],["2011-01-19",9.7733,9.8291,9.632,9.6841,8070167.0],["2011-01-20",9.6543,9.7845,9.5873,9.7175,13993744.0],["2011-01-21",9.7585,9.9445,9.7399,9.8217,11888003.0],["2011-01-24",9.7733,9.885,9.7585,9.8738,5797841.0],["2011-01-25",9.8701,9.8701,9.7361,9.8031,6756992.0],["2011-01-26",9.8478,10.0263,9.8478,9.9966,6377208.0],["2011-01-27",9.9966,10.0635,9.9036,10.0338,8946516.0],["2011-01-28",10.03,10.1082,9.8552,9.8961,13649779.0],["2011-01-31",9.9333,10.097,9.9333,10.0412,8620584.0],["2011-02-01",10.0933,10.2049,10.0821,10.1826,8053852.0],["2011-02-02",10.0933,10.2161,10.0747,10.097,3934249.0],["2011-02-03",10.1342,10.3314,10.1082,10.2682,9872915.0],["2011-02-04",10.283,10.3351,10.19,10.2161,6060353.0],["2011-02-07",10.2607,10.3946,10.2384,10.2607,5238224.0],["2011-02-08",10.3202,10.443,10.2198,10.3202,11060231.0],["2011-02-09",10.2793,10.3165,10.0524,10.1379,5656894.0],["2011-02-10",10.0747,10.2198,10.0747,10.1789,5691487.0],["2011-02-11",10.1193,10.2086,10.0152,10.0412,8127944.0],["2011-02-14",10.0412,10.1342,9.9891,10.0487,9215653.0],["2011-02-15",10.0189,10.1268,9.9445,10.0561,9787659.0],["2011-02-16",10.283,10.4095,10.1937,10.3277,28043057.0],["2011-02-17",11.3173,11.5145,10.9564,11.1908,60248896.0],["2011-02-18",11.254,11.4326,11.2206,11.2987,19925172.0],["2011-02-22",11.3359,11.4289,11.0531,11.1164,12945535.0],["2011-02-23",11.068,11.3322,10.9787,11.1238,12128925.0],["2011-02-24",11.135,11.1722,10.9676,11.0606,8224975.0],["2011-02-25",11.1201,11.2726,11.068,11.2578,12064524.0],["2011-02-28",11.2764,11.3173,11.1722,11.295,9093965.0],["2011-03-01",11.4103,11.4661,11.1536,11.1685,11130152.0],["2011-03-02",11.1722,11.4215,11.109,11.3061,8951791.0],["2011-03-03",11.3991,11.4624,11.2057,11.4475,10228042.0],["2011-03-04",11.4103,11.4921,11.3284,11.4735,8003189.0],["2011-03-07",11.481,11.5331,11.1499,11.2652,10694308.0],["2011-03-08",11.2987,11.3545,11.1238,11.1722,6979514.0],["2011-03-09",11.1367,11.2637,11.0956,11.1479,7018768.0],["2011-03-10",11.0844,11.1741,10.8079,10.9686,13432777.0],["2011-03-11",11.0022,11.2525,10.9387,11.2002,7383219.0],["2011-03-14",11.1479,11.204,11.0022,11.133,6977184.0],["2011-03-15",10.8378,11.0508,10.7332,10.9985,9308881.0],["2011-03-16",11.0433,11.1516,10.722,10.8416,12648184.0],["2011-03-17",11.062,11.1554,10.9499,11.0695,9545388.0],["2011-03-18",11.2039,11.2226,11.0545,11.0919,10544652.0],["2011-03-21",11.2376,11.5551,11.2077,11.4879,8486261.0],["2011-03-22",11.4953,11.5364,11.316,11.3945,3980128.0],["2011-03-23",11.3683,11.4094,11.2264,11.3795,6090285.0],["2011-03-24",11.4169,11.4916,11.3272,11.4505,5404073.0],["2011-03-25",11.4767,11.7083,11.4431,11.6298,6399902.0],["2011-03-28",11.6784,11.7494,11.443,11.4468,5473871.0],["2011-03-29",11.4244,11.4991,11.316,11.4879,5474362.0],["2011-03-30",11.5589,11.8092,11.4916,11.7494,8682287.0],["2011-03-31",11.7793,11.8689,11.6336,11.6485,8583415.0],["2011-04-01",11.8204,11.9138,11.6597,11.6859,6383955.0],["2011-04-04",11.6859,11.7158,11.5551,11.6186,7323970.0],["2011-04-05",11.5813,11.656,11.5252,11.5514,6896467.0],["2011-04-06",11.6298,11.6597,11.3384,11.4617,5344578.0],["2011-04-07",11.4356,11.6037,11.3683,11.5887,7345437.0],["2011-04-08",11.6336,11.7307,11.443,11.5178,5225834.0],["2011-04-11",11.5887,11.6971,11.4057,11.4617,8741781.0],["2011-04-12",11.3833,11.3945,11.1554,11.3646,10651619.0],["2011-04-13",11.3982,11.529,11.1778,11.3422,7086482.0],["2011-04-14",11.2899,11.5514,11.2226,11.4804,6133342.0],["2011-04-15",11.4991,11.6597,11.4916,11.6,7197620.0],["2011-04-18",11.402,11.443,11.2264,11.3123,5970559.0],["2011-04-19",11.3198,11.4543,11.2899,11.4132,4897203.0],["2011-04-20",11.6597,11.8764,11.641,11.8727,9615800.0],["2011-04-21",11.9175,11.981,11.8428,11.9437,4518278.0],["2011-04-25",11.9661,12.0072,11.8017,11.9623,4129293.0],["2011-04-26",12.0333,12.194,11.9399,12.1603,8228778.0],["2011-04-27",12.1715,12.2687,11.9549,12.2313,6231968.0],["2011-04-28",12.2201,12.3172,12.1155,12.2014,6988224.0],["2011-04-29",12.2164,12.4517,12.1753,12.392,12161187.0],["2011-05-02",12.4368,12.504,12.1417,12.2164,12709028.0],["2011-05-03",12.1491,12.1828,11.7905,11.9175,12550540.0],["2011-05-04",11.9474,11.9474,11.4692,11.7232,11159225.0],["2011-05-05",11.6149,11.6859,11.3459,11.4916,11552012.0],["2011-05-06",11.6597,11.7718,11.4094,11.5252,8058759.0],["2011-05-09",11.5514,11.8465,11.5178,11.8129,6516683.0],["2011-05-10",11.8465,11.925,11.7569,11.854,5164868.0],["2011-05-11",11.8503,11.8727,11.4206,11.5215,8228901.0],["2011-05-12",11.4767,11.5364,11.3198,11.402,10038518.0],["2011-05-13",11.4617,11.5663,11.1778,11.3048,9091389.0],["2011-05-16",11.2675,11.387,11.0844,11.1255,10276374.0],["2011-05-17",11.0508,11.1965,10.9798,11.1666,8756501.0],["2011-05-18",11.1927,11.5439,11.1554,11.443,9231845.0],["2011-05-19",11.4804,11.5626,11.3609,11.443,7989082.0],["2011-05-20",11.402,11.6373,11.3011,11.4916,10823970.0],["2011-05-23",11.331,11.4393,11.2637,11.3347,7011776.0],["2011-05-24",11.4468,11.6074,11.4356,11.4543,7611384.0],["2011-05-25",11.3721,11.712,11.3272,11.6,10791462.0],["2011-05-26",11.5439,11.585,11.387,11.4692,9305201.0],["2011-05-27",11.4879,11.6635,11.4879,11.5813,4864328.0],["2011-05-31",11.798,11.854,11.5738,11.727,10540849.0],["2011-06-01",11.727,11.7942,11.4468,11.4692,8207188.0],["2011-06-02",11.4655,11.5701,11.2525,11.4244,7262267.0],["2011-06-03",11.26,11.4954,11.1965,11.3795,5675049.0],["2011-06-06",11.3459,11.3721,11.0881,11.1031,7398675.0],["2011-06-07",11.1703,11.3272,11.0732,11.1442,6303116.0],["2011-06-08",11.1743,11.3247,11.1404,11.2081,8791462.0],["2011-06-09",11.2645,11.3247,11.178,11.2495,6359053.0],["2011-06-10",11.1931,11.2382,11.0013,11.0351,6808023.0],["2011-06-13",11.0802,11.1291,10.6778,10.8734,12033857.0],["2011-06-14",11.005,11.2232,10.9674,11.1517,8833906.0],["2011-06-15",11.0088,11.0426,10.7831,10.8207,13191487.0],["2011-06-16",10.8395,10.9524,10.501,10.6477,15317100.0],["2011-06-17",10.7342,10.7869,10.5762,10.6477,12106845.0],["2011-06-20",10.5951,10.7493,10.5349,10.7342,6650883.0],["2011-06-21",10.7944,11.0614,10.7342,11.0501,8617640.0],["2011-06-22",11.0201,11.1818,10.9674,11.0276,7047964.0],["2011-06-23",10.8358,11.0088,10.5725,10.9937,12288518.0],["2011-06-24",10.8508,11.1216,10.6966,10.738,30518032.0],["2011-06-27",10.7718,10.9599,10.6665,10.832,9099362.0],["2011-06-28",10.8997,11.2006,10.8922,11.1592,7447620.0],["2011-06-29",11.1931,11.3398,11.1028,11.2156,6915481.0],["2011-06-30",11.2758,11.3924,11.257,11.3774,6344455.0],["2011-07-01",11.4225,11.5993,11.3247,11.5654,8705594.0],["2011-07-05",11.509,11.588,11.3849,11.5391,7986016.0],["2011-07-06",11.4977,11.5128,11.3398,11.3548,7896835.0],["2011-07-07",11.5278,11.5579,11.2984,11.3849,6866290.0],["2011-07-08",11.2006,11.336,11.0953,11.1254,11116413.0],["2011-07-11",10.9787,11.005,10.6853,10.753,12157507.0],["2011-07-12",10.738,10.8207,10.659,10.6816,7865677.0],["2011-07-13",10.7681,10.9486,10.7681,10.8282,8787782.0],["2011-07-14",10.8508,11.084,10.847,10.9448,15616045.0],["2011-07-15",11.069,11.4639,11.0389,11.4225,18656281.0],["2011-07-18",11.3059,11.4263,11.2081,11.2984,11956820.0],["2011-07-19",11.3811,11.5729,11.2344,11.524,11131869.0],["2011-07-20",11.5579,11.5579,11.3097,11.494,8486752.0],["2011-07-21",11.5654,11.7083,11.5504,11.667,7562193.0],["2011-07-22",11.6895,11.7083,11.5579,11.6933,4211237.0],["2011-07-25",11.509,11.667,11.4601,11.5504,8627453.0],["2011-07-26",11.5504,11.6256,11.4451,11.5165,6375981.0],["2011-07-27",11.4451,12.4718,11.3322,12.0732,34162537.0],["2011-07-28",12.0356,12.1371,11.9114,11.9566,9292689.0],["2011-07-29",11.7723,12.0882,11.7046,11.9227,10757360.0],["2011-08-01",11.9754,12.0769,11.8174,11.8889,8346786.0],["2011-08-02",11.7911,11.9152,11.3962,11.4187,10923209.0],["2011-08-03",11.3698,11.4225,11.005,11.3059,12436457.0],["2011-08-04",11.1329,11.1555,10.1249,10.17,22443449.0],["2011-08-05",10.3506,10.4822,9.5796,10.1738,19923822.0],["2011-08-08",9.8316,9.967,8.8311,9.0417,26397816.0],["2011-08-09",9.3426,10.1701,9.0944,10.1663,18403582.0],["2011-08-10",9.9557,10.5462,9.8767,9.9218,22678606.0],["2011-08-11",10.1588,10.5537,9.8842,10.3506,18112610.0],["2011-08-12",10.5424,10.5988,10.2566,10.4108,9506379.0],["2011-08-15",10.5424,10.8433,10.5048,10.7831,8602061.0],["2011-08-16",10.5311,10.8057,10.4935,10.5875,9515088.0],["2011-08-17",10.6928,10.8884,10.5161,10.5875,7866658.0],["2011-08-18",10.2453,10.2716,9.4291,9.5194,20001963.0],["2011-08-19",9.4028,9.6924,9.2072,9.3012,16486016.0],["2011-08-22",9.5758,9.6548,8.8574,8.9665,15148430.0],["2011-08-23",9.0304,9.6585,8.8236,9.5908,21026497.0],["2011-08-24",9.5567,9.7273,9.4202,9.6856,12284347.0],["2011-08-25",9.6515,9.9131,9.3293,9.3975,13372056.0],["2011-08-26",9.2989,9.6477,9.2118,9.5605,10400393.0],["2011-08-29",9.7197,10.0419,9.7159,10.0382,6470437.0],["2011-08-30",9.9889,10.258,9.9206,10.1974,11196639.0],["2011-08-31",10.2732,10.4551,10.1064,10.2315,9260059.0],["2011-09-01",10.2277,10.4248,10.167,10.1936,7575319.0],["2011-09-02",9.5833,9.9851,9.5833,9.8334,8091266.0],["2011-09-06",9.4695,9.6932,9.3331,9.678,10501472.0],["2011-09-07",9.9358,10.2656,9.8903,10.0344,15257605.0],["2011-09-08",10.0154,10.2277,9.9093,10.1329,11979269.0],["2011-09-09",9.9282,10.0457,9.6667,9.7463,12033243.0],["2011-09-12",9.6363,9.8714,9.5036,9.8031,7912782.0],["2011-09-13",9.8865,10.0382,9.6856,10.004,9057532.0],["2011-09-14",10.0836,10.4059,9.8676,10.2467,11432655.0],["2011-09-15",10.4059,10.4817,10.2391,10.3301,7775883.0],["2011-09-16",10.4324,10.4589,10.1405,10.2542,9435844.0],["2011-09-19",10.114,10.44,9.7917,10.3225,11099975.0],["2011-09-20",10.3604,10.4779,10.0116,10.1822,10601693.0],["2011-09-21",10.1936,10.7129,9.9965,9.9965,13239082.0],["2011-09-22",9.6325,9.6856,9.261,9.4127,19144872.0],["2011-09-23",9.3217,9.5719,9.2686,9.4809,8876963.0],["2011-09-26",9.5529,9.9548,9.3179,9.9169,11465285.0],["2011-09-27",10.186,10.2997,9.7614,9.8372,11134078.0],["2011-09-28",9.8145,9.9737,9.4923,9.5226,8930692.0],["2011-09-29",9.8069,9.8297,9.2724,9.4923,12048945.0],["2011-09-30",9.3141,9.4771,9.2004,9.2269,9782139.0],["2011-10-03",9.1132,9.3141,8.8516,8.8516,11225834.0],["2011-10-04",8.6886,8.9502,8.3019,8.9502,24043180.0],["2011-10-05",8.954,9.4127,8.7834,9.3823,19923822.0],["2011-10-06",9.3482,9.7576,9.2193,9.6439,9716879.0],["2011-10-07",9.7387,9.7387,9.443,9.4657,10774902.0],["2011-10-10",9.6932,10.004,9.6932,10.004,10662537.0],["2011-10-11",9.8751,10.0609,9.8031,10.0116,6614328.0],["2011-10-12",10.1481,10.3111,10.0912,10.1329,9879416.0],["2011-10-13",10.004,10.1936,9.8638,10.1178,6921860.0],["2011-10-14",10.3376,10.3793,10.2125,10.3566,7012144.0],["2011-10-17",10.8873,10.9442,10.3869,10.44,16943695.0],["2011-10-18",10.4551,11.092,10.3907,11.0162,18629539.0],["2011-10-19",11.0579,11.3725,11.0541,11.1754,25790113.0],["2011-10-20",11.1602,11.3536,11.0503,11.3005,10611629.0],["2011-10-21",11.4218,11.4673,11.2702,11.4332,12002208.0],["2011-10-24",11.4938,11.6076,11.327,11.5621,10918302.0],["2011-10-25",11.4673,11.5431,11.1527,11.2095,11078386.0],["2011-10-26",11.4067,11.4825,11.0465,11.3157,12471418.0],["2011-10-27",11.6151,11.9033,11.4597,11.8009,13985525.0],["2011-10-28",11.672,11.8691,11.5962,11.8464,10398307.0],["2011-10-31",11.6114,11.7023,11.3953,11.4142,8697620.0],["2011-11-01",11.0958,11.3953,11.001,11.1299,15136040.0],["2011-11-02",11.9791,11.9791,11.274,11.4483,14755765.0],["2011-11-03",11.6606,11.7971,11.4104,11.763,14639230.0],["2011-11-04",11.6568,11.9601,11.5507,11.854,11231845.0],["2011-11-07",11.8426,11.9298,11.6151,11.8729,6685108.0],["2011-11-08",11.9184,11.926,11.6114,11.8616,8204612.0],["2011-11-09",11.4711,11.7857,11.4294,11.4825,9591757.0],["2011-11-10",11.6606,11.7365,11.3877,11.6568,6900638.0],["2011-11-11",11.8085,11.9374,11.7478,11.8805,5546369.0],["2011-11-14",11.8161,11.8578,11.5393,11.6,8060231.0],["2011-11-15",11.5507,11.9184,11.5507,11.854,7408243.0],["2011-11-16",11.6189,11.9374,11.5734,11.6076,8668302.0],["2011-11-17",11.5507,11.691,11.3119,11.4825,9102306.0],["2011-11-18",11.5962,11.6531,11.4749,11.5431,7521958.0],["2011-11-21",11.3195,11.4673,11.1792,11.3991,8976570.0],["2011-11-22",11.3991,11.5583,11.3043,11.3763,7502944.0],["2011-11-23",11.2323,11.3384,11.0617,11.1337,9127331.0],["2011-11-25",11.0693,11.3498,11.0389,11.2588,4144872.0],["2011-11-28",11.6038,11.8653,11.5507,11.6644,11668057.0],["2011-11-29",11.7365,11.8464,11.6379,11.7895,7952282.0],["2011-11-30",12.1383,12.3202,11.9336,12.2368,12702772.0],["2011-12-01",12.2293,12.4453,12.0814,12.2861,12929097.0],["2011-12-02",12.3923,12.4681,12.2368,12.271,14429465.0],["2011-12-05",12.434,12.4984,12.2065,12.3544,9879416.0],["2011-12-06",12.3354,12.3961,12.1345,12.1838,11465530.0],["2011-12-07",12.1265,12.4015,12.031,12.3022,12104024.0],["2011-12-08",12.1991,12.2793,11.8552,11.8896,12760795.0],["2011-12-09",11.9851,12.18,11.9507,12.0921,11120093.0],["2011-12-12",12.0004,12.0195,11.8628,11.9736,12299190.0],["2011-12-13",12.0118,12.1838,11.8972,11.9851,10951668.0],["2011-12-14",11.859,11.9278,11.6298,11.6871,11456084.0],["2011-12-15",11.8094,11.8628,11.5992,11.6145,8761654.0],["2011-12-16",11.7482,11.8514,11.6069,11.8437,13840407.0],["2011-12-19",11.859,11.9278,11.7138,11.7635,7171124.0],["2011-12-20",11.9851,12.1761,11.9584,12.1112,6003435.0],["2011-12-21",12.1112,12.2525,12.0004,12.2296,4757974.0],["2011-12-22",12.2411,12.3366,12.2182,12.3175,6299068.0],["2011-12-23",12.3748,12.4971,12.3328,12.4971,4354514.0],["2011-12-27",12.4665,12.6079,12.4589,12.5391,4328263.0],["2011-12-28",12.5658,12.5811,12.2564,12.2755,6397939.0],["2011-12-29",12.3137,12.4589,12.2678,12.4359,7196394.0],["2011-12-30",12.4589,12.6499,12.4321,12.6155,8067223.0],["2012-01-03",12.9117,13.0851,12.2837,12.5696,18725000.0],["2012-01-04",12.5649,12.6493,12.4478,12.6446,11200600.0],["2012-01-05",12.9539,13.0055,12.6352,12.9117,11763700.0],["2012-01-06",12.9633,12.9961,12.8133,12.8368,7258600.0],["2012-01-09",12.8977,13.0336,12.7665,13.0195,8696000.0],["2012-01-10",13.1836,13.3476,13.1086,13.2773,15125200.0],["2012-01-11",13.2257,13.2351,13.0195,13.0476,8873400.0],["2012-01-12",13.0758,13.3054,13.0617,13.1883,7920600.0],["2012-01-13",13.118,13.2492,13.0664,13.2257,5666900.0],["2012-01-17",13.3617,13.446,13.1695,13.3242,7677500.0],["2012-01-18",13.4413,13.6569,13.3757,13.6147,11798800.0],["2012-01-19",13.6429,13.7272,13.3289,13.4695,13195200.0],["2012-01-20",13.4741,13.5632,13.2773,13.5163,7713200.0],["2012-01-23",13.5069,13.6991,13.5069,13.6054,7570600.0],["2012-01-24",13.5257,13.6382,13.5023,13.6194,4899500.0],["2012-01-25",13.6054,13.8116,13.432,13.7835,6829100.0],["2012-01-26",13.8866,13.91,13.4413,13.5304,6524200.0],["2012-01-27",13.4788,13.5069,13.2164,13.3804,6325700.0],["2012-01-30",13.3054,13.4554,13.1929,13.4554,7173500.0],["2012-01-31",13.5772,13.6007,13.3663,13.5069,5346000.0],["2012-02-01",13.6288,13.8725,13.6054,13.6804,6619200.0],["2012-02-02",13.7178,13.7366,13.4788,13.5163,4051400.0],["2012-02-03",13.671,13.9569,13.6382,13.9194,7613700.0],["2012-02-06",13.8584,13.9147,13.7319,13.7835,7010600.0],["2012-02-07",13.746,13.76,13.5585,13.685,7646900.0],["2012-02-08",13.6897,13.7835,13.6147,13.6897,4755400.0],["2012-02-09",13.7225,13.7553,13.5679,13.6804,5048600.0],["2012-02-10",13.5491,13.6569,13.432,13.6194,4427900.0],["2012-02-13",13.7085,13.8725,13.6522,13.835,5086700.0],["2012-02-14",13.8116,13.8725,13.5772,13.6757,4543000.0],["2012-02-15",13.7694,13.7694,13.521,13.5772,5433800.0],["2012-02-16",13.5397,13.6194,13.4554,13.5304,5825900.0],["2012-02-17",13.746,13.7647,13.6147,13.6429,6576900.0],["2012-02-21",13.7647,13.8631,13.6757,13.8069,3912200.0],["2012-02-22",13.7741,13.9287,13.6944,13.7319,4592600.0],["2012-02-23",13.5772,13.7413,13.3617,13.6194,10453700.0],["2012-02-24",13.6569,13.8069,13.596,13.7366,5146000.0],["2012-02-27",13.6757,13.8116,13.61,13.6429,4060500.0],["2012-02-28",13.6569,13.7319,13.5257,13.5913,5488800.0],["2012-02-29",13.8116,14.06,13.746,14.0037,10284000.0],["2012-03-01",14.0319,14.3177,13.9803,14.1818,8196200.0],["2012-03-02",14.1631,14.2849,14.1209,14.1818,5393200.0],["2012-03-05",14.1256,14.2756,14.0037,14.224,3731000.0],["2012-03-06",13.985,14.1209,13.8725,13.9287,4834300.0],["2012-03-07",13.9661,14.1032,13.8668,14.0181,4603400.0],["2012-03-08",14.1174,14.1836,13.9708,14.0796,3825700.0],["2012-03-09",14.1079,14.2876,14.0937,14.1174,4493900.0],["2012-03-12",14.1127,14.1505,13.9046,14.0276,3523400.0],["2012-03-13",14.1079,14.3018,13.9803,14.2923,5777700.0],["2012-03-14",14.3396,14.3774,14.1505,14.2025,4233800.0],["2012-03-15",14.1978,14.2829,14.0512,14.193,4051000.0],["2012-03-16",14.2356,14.42,14.2119,14.4011,6646900.0],["2012-03-19",14.3963,14.4294,14.1741,14.3821,3096700.0],["2012-03-20",14.7935,15.1717,14.6847,14.7982,16513200.0],["2012-03-21",14.7982,14.8266,14.6233,14.6611,5695600.0],["2012-03-22",14.5098,14.5334,14.141,14.2829,8202100.0],["2012-03-23",14.2734,14.3963,14.2072,14.2687,7905500.0],["2012-03-26",14.5287,14.5807,14.3207,14.472,6764900.0],["2012-03-27",14.6422,14.7273,14.5382,14.6516,5872500.0],["2012-03-28",14.5807,14.6705,14.3632,14.5051,6947500.0],["2012-03-29",14.3727,14.4909,14.2829,14.4625,6613100.0],["2012-03-30",14.836,14.8644,14.4956,14.5665,21687800.0],["2012-04-02",14.5854,14.7367,14.5193,14.6847,6103900.0],["2012-04-03",14.5665,14.8644,14.4956,14.8644,10015500.0],["2012-04-04",14.6895,14.8691,14.6374,14.8455,7262600.0],["2012-04-05",14.7887,14.9826,14.7226,14.8738,6281700.0],["2012-04-09",14.6233,14.7509,14.5665,14.6564,5443500.0],["2012-04-10",14.6469,14.7887,14.4247,14.4483,8339900.0],["2012-04-11",14.6233,14.7367,14.5429,14.6658,6226000.0],["2012-04-12",14.7178,15.0488,14.6895,15.044,6419200.0],["2012-04-13",14.9448,15.2284,14.9211,15.1764,8775900.0],["2012-04-16",15.2946,15.375,14.8077,14.8171,9322700.0],["2012-04-17",14.8171,15.0299,14.8124,15.0109,5726600.0],["2012-04-18",14.992,15.2663,14.9306,15.2615,6030300.0],["2012-04-19",15.2804,15.3135,15.1291,15.2142,5784300.0],["2012-04-20",15.3277,15.3655,15.2284,15.271,4733600.0],["2012-04-23",15.0677,15.3041,15.0346,15.2757,5367000.0],["2012-04-24",15.2946,15.4175,15.2663,15.2757,6654900.0],["2012-04-25",15.3419,15.6019,15.3135,15.583,5303700.0],["2012-04-26",15.6019,16.0558,15.4837,16.0227,6942300.0],["2012-04-27",16.0085,16.1315,15.8809,15.8998,7114200.0],["2012-04-30",15.8809,16.0936,15.8525,16.0889,7660700.0],["2012-05-01",16.2875,16.3726,16.0747,16.2544,8301000.0],["2012-05-02",16.122,16.1409,15.8903,15.9565,7445600.0],["2012-05-03",15.9423,16.0747,15.5688,15.583,8290200.0],["2012-05-04",15.4979,15.5594,15.2426,15.4601,7186600.0],["2012-05-07",15.5405,15.7343,15.3608,15.6776,5825100.0],["2012-05-08",15.583,15.583,15.1244,15.4034,7120800.0],["2012-05-09",15.2332,15.4365,15.167,15.2379,13992000.0],["2012-05-10",15.3608,15.5263,15.2899,15.3797,7167500.0],["2012-05-11",15.2852,15.5168,15.2379,15.3844,4658100.0],["2012-05-14",15.2379,15.2852,14.94,14.9731,6279600.0],["2012-05-15",14.9022,14.9873,14.6942,14.7698,5591400.0],["2012-05-16",14.8313,14.9589,14.4105,14.4294,8040600.0],["2012-05-17",14.4436,14.4909,14.0701,14.0843,10295600.0],["2012-05-18",14.1694,14.3349,13.9755,14.0276,11048500.0],["2012-05-21",14.0701,14.6942,14.0701,14.6611,10841400.0],["2012-05-22",14.5807,15.044,14.5618,14.7935,8819900.0],["2012-05-23",14.8407,14.8786,14.4862,14.8407,7625400.0],["2012-05-24",14.8455,14.9448,14.5003,14.68,20422900.0],["2012-05-25",14.7036,14.7604,14.524,14.5476,20409400.0],["2012-05-29",14.6091,14.888,14.6044,14.8407,18425500.0],["2012-05-30",14.7084,14.7131,14.4672,14.5051,5921900.0],["2012-05-31",14.4862,14.6091,14.1363,14.4342,7772300.0],["2012-06-01",14.0843,14.1505,13.7108,13.7155,11584100.0],["2012-06-04",13.7439,13.8479,13.3562,13.5548,11863900.0],["2012-06-05",13.5028,13.8763,13.4791,13.8526,8845300.0],["2012-06-06",13.8956,14.187,13.8956,14.1153,8661600.0],["2012-06-07",14.1153,14.464,14.1058,14.2586,6934700.0],["2012-06-08",14.144,14.1488,13.9673,14.0294,6869900.0],["2012-06-11",14.187,14.2586,13.9577,13.9816,5757800.0],["2012-06-12",14.0533,14.1918,13.9147,14.1106,6557200.0],["2012-06-13",14.0485,14.2539,13.9386,14.0724,5598800.0],["2012-06-14",14.1058,14.1822,13.9338,14.0676,8818600.0],["2012-06-15",14.1058,14.3637,14.0294,14.3637,9911600.0],["2012-06-18",14.2587,14.2825,14.0819,14.0867,7042800.0],["2012-06-19",14.1918,14.4211,14.1536,14.3494,5420800.0],["2012-06-20",14.3876,14.4449,14.0103,14.1058,8685200.0],["2012-06-21",14.1153,14.144,13.5565,13.5756,9879400.0],["2012-06-22",13.609,13.6854,13.4084,13.5803,20625200.0],["2012-06-25",13.4036,13.4609,13.0167,13.0692,10737000.0],["2012-06-26",13.1074,13.3176,13.0645,13.2603,9333200.0],["2012-06-27",13.2794,13.523,13.2794,13.4753,8657200.0],["2012-06-28",13.3845,13.5135,13.2603,13.3941,9319800.0],["2012-06-29",13.5851,13.7666,13.4944,13.7666,8737600.0],["2012-07-02",13.7666,13.8717,13.6138,13.8717,5707500.0],["2012-07-03",13.9099,13.9911,13.8765,13.9864,3261000.0],["2012-07-05",13.9816,14.0246,13.824,13.9004,3842700.0],["2012-07-06",13.738,13.8431,13.6329,13.824,5541600.0],["2012-07-09",13.7714,13.9434,13.6854,13.9243,5539600.0],["2012-07-10",14.0819,14.1249,13.6663,13.7475,6235300.0],["2012-07-11",13.8001,13.8765,13.6854,13.8049,4860100.0],["2012-07-12",13.7141,13.9147,13.5995,13.824,4851300.0],["2012-07-13",13.867,14.2921,13.8526,14.2778,5839400.0],["2012-07-16",14.23,14.4067,14.1106,14.3255,4690500.0],["2012-07-17",14.3637,14.6599,14.1822,14.6503,5860800.0],["2012-07-18",14.5835,14.7984,14.5596,14.7411,7548800.0],["2012-07-19",14.7937,14.8987,14.679,14.8319,4278500.0],["2012-07-20",14.7745,15.1232,14.6408,14.9561,7057300.0],["2012-07-23",14.2825,15.1997,14.187,15.0325,12349500.0],["2012-07-24",14.9035,15.0182,14.5357,14.7936,8361400.0],["2012-07-25",14.8749,14.9656,14.5261,14.6217,5560800.0],["2012-07-26",14.8653,14.9274,14.7172,14.8701,6554300.0],["2012-07-27",14.9704,15.1662,14.8605,15.0946,10349400.0],["2012-07-30",15.0946,15.2331,15.0755,15.171,6448000.0],["2012-07-31",15.0755,15.2618,15.0755,15.1853,7224100.0],["2012-08-01",15.3095,15.3382,15.0994,15.214,13321400.0],["2012-08-02",14.2921,14.9178,14.2778,14.7745,9368500.0],["2012-08-03",15.0564,15.1328,14.9274,15.0564,5146700.0],["2012-08-06",15.1089,15.2283,15.085,15.1615,4687700.0],["2012-08-07",15.3095,15.3621,15.2283,15.2713,4514100.0],["2012-08-08",15.1997,15.2379,14.9943,15.1089,5051100.0],["2012-08-09",15.1232,15.2761,15.0086,15.0994,5709600.0],["2012-08-10",14.9895,15.2331,14.9178,15.214,3906800.0],["2012-08-13",15.2188,15.2522,15.1137,15.1806,2597600.0],["2012-08-14",15.2856,15.4242,15.2236,15.3573,4820400.0],["2012-08-15",15.3286,15.4719,15.2952,15.4624,3811400.0],["2012-08-16",15.4863,15.663,15.4433,15.6009,18650100.0],["2012-08-17",15.6057,15.6105,15.3382,15.4337,4944500.0],["2012-08-20",15.4242,15.534,15.3382,15.3669,3072300.0],["2012-08-21",15.4051,15.6105,15.3764,15.4194,3139300.0],["2012-08-22",15.4353,15.5945,15.3437,15.5607,5079600.0],["2012-08-23",15.5752,15.5752,15.281,15.3774,3705400.0],["2012-08-24",15.3726,15.5318,15.2617,15.4884,2609400.0],["2012-08-27",15.5221,15.6765,15.4208,15.6572,4339300.0],["2012-08-28",15.58,15.7633,15.5656,15.7054,5453200.0],["2012-08-29",15.7199,15.7296,15.5656,15.6476,4255900.0],["2012-08-30",15.5366,15.5511,15.3919,15.4546,4411100.0],["2012-08-31",15.5607,15.6041,15.4787,15.5656,4562700.0],["2012-09-04",15.5656,15.7344,15.5029,15.6138,3824800.0],["2012-09-05",15.6331,15.6717,15.445,15.498,3995200.0],["2012-09-06",15.6331,16.0045,15.6234,16.0045,4987700.0],["2012-09-07",16.0672,16.3518,15.9949,16.347,4945300.0],["2012-09-10",16.3614,16.3614,16.154,16.2167,3664400.0],["2012-09-11",16.2794,16.3663,16.2505,16.2746,2867900.0],["2012-09-12",16.3421,16.3952,16.2409,16.3856,2489700.0],["2012-09-13",16.3759,16.8824,16.2794,16.7329,7093900.0],["2012-09-14",16.7618,17.0705,16.7377,16.9306,6119600.0],["2012-09-17",16.8969,16.9065,16.6026,16.6605,11364100.0],["2012-09-18",16.6123,16.646,16.3518,16.4386,4449500.0],["2012-09-19",16.4676,16.482,16.2987,16.3807,4549500.0],["2012-09-20",16.3132,16.5785,16.2457,16.5737,5917600.0],["2012-09-21",16.6991,16.7039,16.4965,16.5544,7153800.0],["2012-09-24",16.4676,16.6943,16.3856,16.6364,4164500.0],["2012-09-25",16.6702,16.8727,16.6219,16.757,6308700.0],["2012-09-26",16.757,16.81,16.3421,16.3904,6950300.0],["2012-09-27",16.5303,16.8727,16.4627,16.8727,5026900.0],["2012-09-28",16.839,16.8824,16.6267,16.8679,5509800.0],["2012-10-01",16.8824,17.2634,16.8824,17.1718,6587800.0],["2012-10-02",17.1911,17.2441,16.9113,17.1477,6616400.0],["2012-10-03",17.1573,17.7024,17.1332,17.5963,9869600.0],["2012-10-04",17.6927,18.1172,17.4467,17.4564,11459200.0],["2012-10-05",17.5577,17.659,17.2876,17.3406,4894600.0],["2012-10-08",17.2731,17.3937,17.1814,17.384,3752400.0],["2012-10-09",17.3889,17.6204,17.3213,17.3406,4067300.0],["2012-10-10",17.3358,17.3889,17.1043,17.1477,5120500.0],["2012-10-11",17.3599,17.4467,17.0946,17.1911,3515900.0],["2012-10-12",17.1573,17.1911,16.9403,16.9499,4779300.0],["2012-10-15",16.9837,17.3406,16.9354,17.2924,4424500.0],["2012-10-16",17.3551,18.0352,17.3551,17.7362,12650500.0],["2012-10-17",17.7747,17.9291,17.3744,17.4371,8464900.0],["2012-10-18",17.3454,17.3985,17.0367,17.1284,9035700.0],["2012-10-19",17.0319,17.1284,16.6653,16.8679,10840900.0],["2012-10-22",16.8486,17.0271,16.7039,16.8679,4028100.0],["2012-10-23",16.5544,16.7425,16.4386,16.6123,5487600.0],["2012-10-24",16.7377,16.9354,16.5833,16.7184,4435100.0],["2012-10-25",16.8486,16.9065,16.5254,16.7425,3146800.0],["2012-10-26",16.7714,16.921,16.593,16.7956,2998300.0],["2012-10-31",16.921,16.9837,16.6509,16.8776,4831600.0],["2012-11-01",16.5496,17.0753,16.0527,16.2505,13208400.0],["2012-11-02",16.3229,16.3663,15.8501,15.9514,9631800.0],["2012-11-05",15.9707,16.0479,15.8646,16.019,4690000.0],["2012-11-06",16.101,16.1974,15.7681,16.1396,7291800.0],["2012-11-07",15.9177,15.9707,15.6862,15.8453,6976000.0],["2012-11-08",15.826,15.8598,15.5077,15.5318,5472900.0],["2012-11-09",15.4498,15.6958,15.3533,15.4691,4895300.0],["2012-11-12",15.4787,15.5173,15.2665,15.2665,4131200.0],["2012-11-13",15.1218,15.609,15.1218,15.3726,5682700.0],["2012-11-14",15.4064,15.4498,15.0205,15.0446,5525900.0],["2012-11-15",14.9964,15.1459,14.7359,14.9385,6996400.0],["2012-11-16",15.2279,15.3196,14.871,15.281,8272200.0],["2012-11-19",15.4257,15.7681,15.416,15.7585,7016600.0],["2012-11-20",15.8405,15.9273,15.6572,15.8212,5456100.0],["2012-11-21",15.8743,15.9707,15.7826,15.9321,4581000.0],["2012-11-23",16.0624,16.1444,15.9563,16.1299,1763300.0],["2012-11-26",15.9804,16.0479,15.7489,15.8164,4548100.0],["2012-11-27",15.8019,15.8887,15.7006,15.7681,4343600.0],["2012-11-28",15.6765,15.9225,15.609,15.9177,3625900.0],["2012-11-29",15.9804,16.0286,15.6234,15.7151,4211200.0],["2012-11-30",15.7537,15.8694,15.6138,15.8405,5102200.0],["2012-12-03",15.9177,15.9852,15.6813,15.7199,3998700.0],["2012-12-04",15.6765,15.6958,15.5077,15.5511,4855900.0],["2012-12-05",15.6753,15.7923,15.5194,15.7289,4673200.0],["2012-12-06",15.7094,15.7923,15.3245,15.3781,5708200.0],["2012-12-07",15.4366,15.4658,15.154,15.2124,6872900.0],["2012-12-10",15.2173,15.3684,15.1345,15.2124,4485900.0],["2012-12-11",15.2222,15.3586,15.1832,15.2904,4100300.0],["2012-12-12",14.9493,15.3927,14.9055,15.1686,9507100.0],["2012-12-13",15.266,15.4658,15.1052,15.115,46308200.0],["2012-12-14",15.2027,15.4463,15.1588,15.344,13056600.0],["2012-12-17",15.383,15.5535,15.3343,15.5389,8621800.0],["2012-12-18",15.6169,15.8215,15.495,15.7777,8985600.0],["2012-12-19",15.7728,15.9774,15.6705,15.8508,5497600.0],["2012-12-20",15.8849,16.0213,15.8069,16.0067,5565400.0],["2012-12-21",15.8946,15.9823,15.7387,15.9823,10849100.0],["2012-12-24",15.8946,15.9823,15.7923,15.8508,1516900.0],["2012-12-26",15.88,15.9092,15.6315,15.7338,2987700.0],["2012-12-27",15.7338,15.7728,15.4707,15.6023,4953400.0],["2012-12-28",15.6169,15.6997,15.4609,15.4902,4629800.0],["2012-12-31",15.4561,15.9628,15.422,15.9531,5212400.0],["2013-01-02",16.2796,16.5963,16.1724,16.5817,9398100.0],["2013-01-03",16.5768,16.6645,16.3526,16.455,7694000.0],["2013-01-04",16.4403,16.7571,16.4257,16.6353,6857900.0],["2013-01-07",16.5232,16.606,16.4842,16.5622,4013500.0],["2013-01-08",16.5817,16.5817,16.2942,16.3575,7692700.0],["2013-01-09",16.3575,16.5475,16.3575,16.455,5638000.0],["2013-01-10",16.5475,16.6158,16.3429,16.4745,5646600.0],["2013-01-11",16.5427,16.5719,16.2893,16.3185,5475000.0],["2013-01-14",16.3331,16.3819,16.2016,16.3088,3603500.0],["2013-01-15",16.2162,16.2844,16.1285,16.226,7038600.0],["2013-01-16",16.1918,16.3283,16.1382,16.2942,5551000.0],["2013-01-17",16.3575,16.5865,16.2649,16.4696,6934700.0],["2013-01-18",16.4598,16.9374,16.4209,16.9276,8918400.0],["2013-01-22",16.8984,17.1615,16.8789,17.1274,6435300.0],["2013-01-23",17.0884,17.1712,16.9812,17.0884,4795500.0],["2013-01-24",17.0884,17.2492,16.8253,16.874,5235400.0],["2013-01-25",16.9325,17.0007,16.7473,16.9715,4451700.0],["2013-01-28",17.0835,17.1615,16.7863,16.991,4894100.0],["2013-01-29",16.9374,17.0397,16.7522,17.0007,4822100.0],["2013-01-30",17.0494,17.2736,16.9568,17.103,7522500.0],["2013-01-31",17.0299,17.2005,16.9617,17.0787,4160300.0],["2013-02-01",17.2151,17.2979,17.103,17.2638,4158400.0],["2013-02-04",17.2248,17.2492,17.0738,17.0933,3277900.0],["2013-02-05",17.2395,17.4685,17.1615,17.4149,4249600.0],["2013-02-06",17.3125,17.4344,17.181,17.4344,4317100.0],["2013-02-07",17.4295,17.5416,17.3662,17.4782,4280700.0],["2013-02-08",17.4636,17.6488,17.4441,17.5416,5508000.0],["2013-02-11",17.5562,17.5562,17.3174,17.4149,2789700.0],["2013-02-12",17.3808,17.4831,17.2736,17.4636,3701200.0],["2013-02-13",17.5123,17.5123,17.3223,17.3661,3761800.0],["2013-02-14",17.3418,17.4051,17.2736,17.2784,5304200.0],["2013-02-15",17.2784,17.332,17.0446,17.1079,8840400.0],["2013-02-19",17.1664,17.3272,17.0641,17.2736,5283900.0],["2013-02-20",17.2833,17.2882,16.9374,16.9666,6629200.0],["2013-02-21",16.6401,17.0835,16.3429,16.606,12465600.0],["2013-02-22",16.6694,16.7814,16.6401,16.7814,16989200.0],["2013-02-25",16.8399,16.9325,16.3478,16.3575,20997000.0],["2013-02-26",16.4452,16.5086,16.1236,16.4647,19850900.0],["2013-02-27",16.4257,16.8155,16.3916,16.7376,5569700.0],["2013-02-28",16.7132,16.9812,16.684,16.913,7025200.0],["2013-03-01",16.8253,16.8838,16.4209,16.4842,15129400.0],["2013-03-04",16.4452,16.5086,16.2698,16.3575,10185500.0],["2013-03-05",16.4062,16.5524,16.2454,16.4257,8435000.0],["2013-03-06",16.5335,16.691,16.4745,16.5975,6943400.0],["2013-03-07",16.6221,16.9421,16.5335,16.8879,7672200.0],["2013-03-08",16.947,17.1193,16.9371,17.0848,10559000.0],["2013-03-11",17.0553,17.3112,17.0257,17.2423,6474900.0],["2013-03-12",17.2718,17.2768,17.0897,17.1242,4679400.0],["2013-03-13",17.0848,17.1586,16.9913,17.1291,4942400.0],["2013-03-14",17.134,17.5426,17.1291,17.4343,10414200.0],["2013-03-15",17.3654,17.5524,17.326,17.4392,7030900.0],["2013-03-18",17.3014,17.4589,17.139,17.3211,4623900.0],["2013-03-19",17.3555,17.4343,17.2325,17.3703,4663200.0],["2013-03-20",17.5426,17.7936,17.4737,17.7099,5201100.0],["2013-03-21",17.6755,18.1037,17.6164,17.9905,9469600.0],["2013-03-22",18.1234,18.3498,18.0249,18.148,6168100.0],["2013-03-25",18.2563,18.3695,18.0889,18.2071,4844800.0],["2013-03-26",18.3006,18.34,18.1185,18.3006,4645300.0],["2013-03-27",18.1874,18.7042,17.9806,18.2071,6257100.0],["2013-03-28",18.2169,18.5467,18.2169,18.4384,6465100.0],["2013-04-01",18.6254,18.8223,18.5221,18.6747,5159500.0],["2013-04-02",18.7042,18.7633,18.4384,18.5418,5803000.0],["2013-04-03",18.5565,18.5762,18.084,18.084,6695500.0],["2013-04-04",18.0397,18.2612,17.9757,18.1529,3713900.0],["2013-04-05",17.9659,18.2415,17.7739,18.1677,3324800.0],["2013-04-08",18.1086,18.3301,18.1086,18.3104,3532900.0],["2013-04-09",18.335,18.6353,18.2957,18.5368,4618700.0],["2013-04-10",18.6107,18.778,18.5762,18.6008,4242800.0],["2013-04-11",18.6697,18.7977,18.5664,18.6107,4579800.0],["2013-04-12",18.2021,18.5959,18.1775,18.5713,3611800.0],["2013-04-15",18.4138,18.4925,17.9216,17.9265,6517500.0],["2013-04-16",18.0791,18.527,17.9462,18.463,4893700.0],["2013-04-17",18.3695,18.3695,17.9905,18.1972,4445600.0],["2013-04-18",18.2612,18.5959,18.1578,18.399,3808900.0],["2013-04-19",18.463,18.527,18.2317,18.3449,5764300.0],["2013-04-22",18.4482,18.6747,18.2514,18.5713,3711000.0],["2013-04-23",18.6107,18.9011,18.4581,18.7288,4672900.0],["2013-04-24",18.8125,18.9503,18.7091,18.8912,3312800.0],["2013-04-25",18.9503,18.9848,18.6353,18.6599,5521700.0],["2013-04-26",18.6747,18.778,18.4778,18.7239,4212500.0],["2013-04-29",18.8223,18.9257,18.7928,18.8125,3150900.0],["2013-04-30",18.783,18.842,18.6501,18.7682,4555300.0],["2013-05-01",18.6894,18.7091,18.4384,18.463,6281400.0],["2013-05-02",18.4876,18.5172,18.3203,18.3646,5318500.0],["2013-05-03",18.5024,18.5861,18.4581,18.4778,5937700.0],["2013-05-06",18.4679,18.5418,18.3203,18.3596,5796900.0],["2013-05-07",18.4729,18.5073,18.1529,18.2021,8396200.0],["2013-05-08",17.4638,17.6312,17.2374,17.5229,28178100.0],["2013-05-09",17.5376,18.1726,17.4589,18.1431,20140100.0],["2013-05-10",18.0003,18.1283,17.9019,17.9659,6542400.0],["2013-05-13",17.9659,18.0102,17.7591,17.956,8058500.0],["2013-05-14",17.9511,18.0692,17.9117,18.0299,5968500.0],["2013-05-15",18.0102,18.1775,17.8723,18.084,4487300.0],["2013-05-16",18.0299,18.2169,17.9659,18.0939,8400800.0],["2013-05-17",18.1578,18.3252,18.148,18.3153,5733500.0],["2013-05-20",18.3153,18.719,18.3104,18.6451,8739900.0],["2013-05-21",18.6796,18.8026,18.4335,18.5811,7183300.0],["2013-05-22",18.6058,18.6205,18.1825,18.2218,9450600.0],["2013-05-23",18.0249,18.3449,17.961,18.3301,13511900.0],["2013-05-24",18.2268,18.2514,18.0102,18.0496,14538300.0],["2013-05-28",18.276,18.3301,17.897,17.9167,14786400.0],["2013-05-29",17.7838,17.8182,17.4244,17.6607,12393500.0],["2013-05-30",17.6902,17.7247,17.513,17.6262,4848300.0],["2013-05-31",17.5573,17.6361,17.2965,17.3162,7227100.0],["2013-06-03",17.3358,17.3998,17.1094,17.2029,8421500.0],["2013-06-04",17.1586,17.2817,16.9027,16.9618,7135100.0],["2013-06-05",17.0274,17.2064,16.8732,16.9777,11237600.0],["2013-06-06",16.9379,17.3407,16.908,17.3307,8889800.0],["2013-06-07",17.3954,17.5645,17.3606,17.5197,6363300.0],["2013-06-10",17.5844,17.5893,17.2412,17.2661,4571600.0],["2013-06-11",17.0722,17.1219,16.908,16.9478,5605300.0],["2013-06-12",17.0871,17.2661,16.8832,16.923,4822600.0],["2013-06-13",16.913,17.0324,16.182,16.7589,20606200.0],["2013-06-14",16.734,16.739,16.5301,16.5649,8973100.0],["2013-06-17",16.6495,16.7887,16.5649,16.729,7457200.0],["2013-06-18",16.4853,16.6495,16.4456,16.5301,7176100.0],["2013-06-19",16.5599,16.5848,16.2069,16.2168,6435100.0],["2013-06-20",16.0229,16.0328,15.7493,15.7891,9034800.0],["2013-06-21",15.9035,16.0875,15.7096,16.0577,11573700.0],["2013-06-24",15.9135,15.9781,15.5405,15.7394,10898300.0],["2013-06-25",15.8687,16.0925,15.804,15.8637,7561700.0],["2013-06-26",16.555,16.8782,16.1919,16.2367,8251400.0],["2013-06-27",16.3013,16.4804,16.1571,16.2019,4815800.0],["2013-06-28",16.187,16.3362,16.1472,16.1472,7983600.0],["2013-07-01",16.2367,16.3809,16.0925,16.172,5306700.0],["2013-07-02",16.1919,16.5301,16.1472,16.4008,5346000.0],["2013-07-03",16.3511,16.3809,16.1422,16.3212,1861700.0],["2013-07-05",16.371,16.4207,16.1522,16.2516,3490700.0],["2013-07-08",16.3163,16.5401,16.3163,16.5401,3335300.0],["2013-07-09",16.6494,16.724,16.5649,16.6743,3236200.0],["2013-07-10",16.6992,16.7589,16.4655,16.5003,4709300.0],["2013-07-11",16.6644,16.8732,16.6246,16.8036,5769300.0],["2013-07-12",16.8285,16.8484,16.6743,16.8185,3107200.0],["2013-07-15",16.7986,16.913,16.7191,16.8136,3472300.0],["2013-07-16",16.8384,16.8633,16.555,16.6494,5053000.0],["2013-07-17",16.729,16.7986,16.555,16.6594,4739600.0],["2013-07-18",16.734,16.9528,16.7191,16.908,6609200.0],["2013-07-19",16.9677,17.2363,16.8832,17.0473,5624200.0],["2013-07-22",17.0075,17.2164,16.9976,17.1517,3473200.0],["2013-07-23",17.1517,17.286,17.0373,17.0523,3951600.0],["2013-07-24",17.0373,17.0572,16.54,16.6296,6650700.0],["2013-07-25",16.6296,16.8185,16.5947,16.8136,4064300.0],["2013-07-26",16.7837,16.8931,16.6843,16.8633,3423300.0],["2013-07-29",16.8583,16.923,16.8185,16.9031,3402500.0],["2013-07-30",16.9528,17.0572,16.739,16.8136,4821500.0],["2013-07-31",16.8334,17.0871,16.7589,16.9926,6595500.0],["2013-08-01",17.3009,18.1264,17.3009,17.9524,13886000.0],["2013-08-02",17.8927,18.0717,17.8579,18.012,7018000.0],["2013-08-05",17.9673,18.0717,17.8927,17.9971,4061000.0],["2013-08-06",17.9524,18.0071,17.8081,17.9275,3923100.0],["2013-08-07",17.843,17.9076,17.7137,17.8231,4276200.0],["2013-08-08",17.8181,18.012,17.5396,17.6142,23870100.0],["2013-08-09",17.6192,17.7336,17.4998,17.5993,13143900.0],["2013-08-12",17.5048,17.7336,17.4949,17.649,12695700.0],["2013-08-13",17.6391,17.6789,17.4998,17.5744,3504400.0],["2013-08-14",17.5247,17.6391,17.5247,17.5595,3309500.0],["2013-08-15",17.4153,17.6391,17.286,17.5794,3841600.0],["2013-08-16",17.4899,17.5794,17.3656,17.4004,3765800.0],["2013-08-19",17.3755,17.4004,17.0423,17.0622,4195200.0],["2013-08-20",17.0373,17.3556,16.918,17.2462,4131300.0],["2013-08-21",17.2562,17.47,17.097,17.3208,3901500.0],["2013-08-22",17.3954,17.9673,17.3755,17.843,7785400.0],["2013-08-23",17.8927,18.0767,17.7236,18.0568,6157000.0],["2013-08-26",18.1513,18.2856,17.9822,18.012,5072700.0],["2013-08-27",17.7684,18.027,17.7485,17.9623,3392300.0],["2013-08-28",17.9623,18.1314,17.9623,18.0071,3592400.0],["2013-08-29",17.9772,18.0767,17.9026,18.012,2477900.0],["2013-08-30",18.0667,18.1314,17.9723,18.022,2987200.0],["2013-09-03",18.201,18.2209,17.7186,17.8678,5026700.0],["2013-09-04",17.9424,17.9623,17.4203,17.475,8753500.0],["2013-09-05",17.5247,17.7087,17.4501,17.47,5267700.0],["2013-09-06",17.5446,17.6241,17.3805,17.465,14184900.0],["2013-09-09",17.5496,17.7584,17.5396,17.7037,13366700.0],["2013-09-10",17.7236,18.0319,17.6689,17.9971,17816400.0],["2013-09-11",18.0001,18.0253,17.7841,17.9599,6493100.0],["2013-09-12",17.975,17.975,17.7339,17.7389,4910900.0],["2013-09-13",17.7791,18.1056,17.769,18.0504,4186300.0],["2013-09-16",18.1659,18.186,17.8143,17.8545,3430300.0],["2013-09-17",17.8293,17.8846,17.6033,17.6836,5685400.0],["2013-09-18",17.6887,18.0654,17.6887,18.0504,6865900.0],["2013-09-19",18.0956,18.5427,18.0956,18.5075,7763400.0],["2013-09-20",18.5528,18.5578,18.3116,18.402,6088900.0],["2013-09-23",18.3166,18.4272,18.2413,18.3417,3876200.0],["2013-09-24",18.3417,18.5025,18.2463,18.387,3279200.0],["2013-09-25",18.4372,18.4623,18.191,18.2011,3041300.0],["2013-09-26",18.2815,18.3016,18.176,18.2513,2924900.0],["2013-09-27",18.1157,18.2413,18.0403,18.2061,2989700.0],["2013-09-30",18.1056,18.4171,18.0705,18.2664,4825300.0],["2013-10-01",18.2463,18.5779,18.2212,18.4623,6824000.0],["2013-10-02",18.3819,18.4975,18.2312,18.3769,3915800.0],["2013-10-03",18.3066,18.3166,17.965,18.2362,5393000.0],["2013-10-04",18.2011,18.2513,18.0001,18.0453,4752100.0],["2013-10-07",17.8846,18.0705,17.7741,17.8444,3185800.0],["2013-10-08",17.8293,17.9248,17.6083,17.6083,4774800.0],["2013-10-09",17.6133,17.6585,17.4174,17.5631,5849500.0],["2013-10-10",17.7037,17.975,17.6686,17.9599,3880500.0],["2013-10-11",17.9398,18.2362,17.9198,18.1609,4333400.0],["2013-10-14",17.9198,18.0001,17.7942,17.97,7193200.0],["2013-10-15",17.9449,17.9599,17.7238,17.8494,6263600.0],["2013-10-16",17.975,18.1207,17.8745,18.0604,5118900.0],["2013-10-17",18.0453,18.1559,17.9549,18.1006,3811000.0],["2013-10-18",18.186,18.2614,18.0454,18.2061,4206800.0],["2013-10-21",18.1659,18.2563,17.9901,18.1709,3069800.0],["2013-10-22",18.2413,18.7336,18.186,18.5728,6723000.0],["2013-10-23",18.5377,18.603,18.2865,18.4221,5011600.0],["2013-10-24",18.392,18.608,18.3769,18.5276,2304900.0],["2013-10-25",18.603,18.7637,18.4975,18.7386,3260600.0],["2013-10-28",18.7738,18.7889,18.5528,18.6783,4309200.0],["2013-10-29",18.6834,18.7838,18.6281,18.7336,4215800.0],["2013-10-30",18.7889,18.824,18.5025,18.5628,4088100.0],["2013-10-31",18.5377,18.5729,17.5982,17.9399,13617200.0],["2013-11-01",17.9298,18.0353,17.6786,17.8444,7714600.0],["2013-11-04",17.9951,18.0554,17.7992,17.9499,4863200.0],["2013-11-05",17.8343,17.8946,17.548,17.5882,6996100.0],["2013-11-06",17.6234,17.6686,17.4375,17.5329,6336600.0],["2013-11-07",17.5932,17.6334,17.2315,17.332,6300500.0],["2013-11-08",17.3169,17.5179,17.2014,17.4777,6202100.0],["2013-11-11",17.5078,17.6234,17.3471,17.548,3660400.0],["2013-11-12",17.4525,17.4978,17.2616,17.3671,5009200.0],["2013-11-13",17.347,17.4224,17.1913,17.2767,7343500.0],["2013-11-14",17.3219,17.6937,17.3069,17.6133,6813000.0],["2013-11-15",17.5631,17.7289,17.4626,17.6987,7550700.0],["2013-11-18",17.7289,17.8595,17.6133,17.7238,4839700.0],["2013-11-19",17.7238,17.8092,17.543,17.5982,6227400.0],["2013-11-20",17.6485,17.7942,17.4124,17.4726,3793400.0],["2013-11-21",17.4626,17.5932,17.347,17.5379,4573400.0],["2013-11-22",17.5078,17.764,17.4978,17.7188,4682600.0],["2013-11-25",17.7088,18.0604,17.6485,17.9851,6889100.0],["2013-11-26",18.0102,18.2011,17.9198,17.9248,5408200.0],["2013-11-27",17.8695,17.8946,17.6384,17.6736,4852300.0],["2013-11-29",17.7741,17.8494,17.6535,17.6937,2326300.0],["2013-12-02",17.754,17.9298,17.5932,17.6736,3687700.0],["2013-12-03",17.553,18.2513,17.553,18.2212,9415900.0],["2013-12-04",18.2363,18.5427,18.0001,18.4774,14296600.0],["2013-12-05",18.387,18.4221,18.1107,18.2312,7099600.0],["2013-12-06",18.3367,18.4071,18.1207,18.191,5796700.0],["2013-12-09",18.1961,18.2865,17.98,18.0052,4440600.0],["2013-12-10",18.0052,18.0353,17.7389,17.8243,5273900.0],["2013-12-11",17.8345,17.8345,17.3368,17.4384,9694100.0],["2013-12-12",17.4739,17.5196,17.2555,17.4485,7504200.0],["2013-12-13",17.4485,17.5196,17.2962,17.3927,6821600.0],["2013-12-16",17.5348,18.002,17.4688,17.9411,12500200.0],["2013-12-17",18.388,18.9567,18.1138,18.7079,21486300.0],["2013-12-18",18.6927,18.8247,18.327,18.6114,11968900.0],["2013-12-19",18.6165,18.7536,18.4134,18.7333,6595900.0],["2013-12-20",18.7942,18.9415,18.7028,18.7942,8972100.0],["2013-12-23",18.9415,19.3122,18.8958,19.0938,8121000.0],["2013-12-24",19.0634,19.1802,19.0583,19.1446,3750300.0],["2013-12-26",19.2106,19.5102,19.1954,19.4138,6959700.0],["2013-12-27",19.4138,19.5001,19.1751,19.4493,4079000.0],["2013-12-30",19.5052,19.6067,19.4239,19.5052,4259100.0],["2013-12-31",19.5458,19.6423,19.4645,19.5864,6645100.0],["2014-01-02",19.495,19.622,19.3224,19.4392,6257600.0],["2014-01-03",19.4239,19.495,19.1802,19.3122,4621500.0],["2014-01-06",19.4239,19.5458,19.2716,19.5001,6996100.0],["2014-01-07",19.4188,19.8251,19.3833,19.8099,8347700.0],["2014-01-08",19.5661,19.9216,19.5153,19.886,10443500.0],["2014-01-09",19.9876,20.2415,19.7286,19.9317,9394100.0],["2014-01-10",19.9876,20.079,19.8251,19.9825,7248800.0],["2014-01-13",19.9063,20.1044,19.7794,19.8251,9007900.0],["2014-01-14",19.9165,20.0028,19.7743,19.886,6162600.0],["2014-01-15",19.952,19.9673,19.7743,19.8606,6001200.0],["2014-01-16",19.8556,20.0079,19.7642,19.9927,7425900.0],["2014-01-17",20.0384,20.0485,19.7895,19.9165,7221300.0],["2014-01-21",20.0587,20.1501,19.8911,20.0333,4329900.0],["2014-01-22",20.0638,20.0993,19.6677,19.7845,5340200.0],["2014-01-23",19.7388,20.0231,19.6321,19.9368,5460100.0],["2014-01-24",19.8149,19.9063,19.5661,19.7895,7231400.0],["2014-01-27",19.7896,19.9216,19.5255,19.7438,5885000.0],["2014-01-28",19.754,20.2872,19.754,20.211,5858500.0],["2014-01-29",20.0384,20.3685,19.952,20.1704,5999100.0],["2014-01-30",20.2567,20.4497,20.211,20.3888,7431600.0],["2014-01-31",20.2821,20.7646,20.1298,20.5614,8390800.0],["2014-02-03",20.5614,20.6985,19.952,19.9724,6638400.0],["2014-02-04",20.0485,20.3126,19.9774,20.272,6240000.0],["2014-02-05",20.2821,20.5208,20.0536,20.2364,17500200.0],["2014-02-06",20.2771,20.9931,20.1603,20.856,13595900.0],["2014-02-07",20.9626,21.0946,20.8204,21.0337,11088000.0],["2014-02-10",20.9981,21.0439,20.6224,20.7798,6808200.0],["2014-02-11",20.7849,21.2775,20.7341,21.2064,9482200.0],["2014-02-12",20.8966,21.0032,20.6325,20.663,10733100.0],["2014-02-13",20.6122,20.9778,20.4751,20.7442,14208000.0],["2014-02-14",20.8001,20.8306,20.6325,20.7341,14015200.0],["2014-02-18",20.8356,20.8966,20.5411,20.5868,8695000.0],["2014-02-19",20.5716,20.7645,20.5157,20.5665,9630200.0],["2014-02-20",20.6173,21.5669,20.536,21.3282,13289300.0],["2014-02-21",21.3638,21.4806,21.2165,21.3587,9407900.0],["2014-02-24",21.4856,21.5161,21.12,21.2114,7691600.0],["2014-02-25",20.9677,21.3079,20.9575,21.0946,5145500.0],["2014-02-26",21.1505,21.1708,20.6884,20.9321,7366700.0],["2014-02-27",20.9981,21.4501,20.8915,20.9524,6072600.0],["2014-02-28",21.0337,21.1708,20.861,20.9728,5219300.0],["2014-03-03",20.8966,21.1505,20.7646,21.1454,6070300.0],["2014-03-04",21.2825,21.6634,21.2774,21.6481,7464600.0],["2014-03-05",21.5669,21.6939,21.4958,21.5567,4624400.0],["2014-03-06",21.5415,21.7497,21.5364,21.6583,6849400.0],["2014-03-07",21.7649,21.8056,21.5161,21.6786,5073600.0],["2014-03-10",21.6075,21.6228,21.2774,21.3689,2993200.0],["2014-03-11",21.2114,21.2724,21.0438,21.1251,6568600.0],["2014-03-12",21.0343,21.1677,20.9113,21.1164,3458300.0],["2014-03-13",21.1471,21.2394,20.9267,21.0241,3715000.0],["2014-03-14",21.0395,21.3112,21.0241,21.2343,3527700.0],["2014-03-17",21.2856,21.3369,21.0805,21.2959,4103100.0],["2014-03-18",21.3164,21.4548,21.1728,21.3266,2365700.0],["2014-03-19",21.3061,21.4651,21.2138,21.3523,4778900.0],["2014-03-20",20.9933,21.0651,20.7421,20.9523,6386700.0],["2014-03-21",21.1061,21.2241,20.7626,20.8241,8840500.0],["2014-03-24",20.5728,21.0651,20.5728,20.901,3087200.0],["2014-03-25",20.9831,21.0395,20.7113,20.9113,3710500.0],["2014-03-26",20.9779,21.0754,20.4908,20.5113,6152000.0],["2014-03-27",20.5575,20.9933,20.4395,20.8395,4814600.0],["2014-03-28",20.9318,21.019,20.819,20.9831,3607400.0],["2014-03-31",21.06,21.0907,20.6139,20.8087,6639700.0],["2014-04-01",20.4959,21.0395,20.4908,21.0395,6724300.0],["2014-04-02",21.0754,21.0907,20.7574,20.819,5230000.0],["2014-04-03",20.8754,20.9882,20.7318,20.819,3589000.0],["2014-04-04",20.9369,21.1164,20.6292,20.6446,4459300.0],["2014-04-07",20.6446,20.7728,20.1575,20.3267,5514900.0],["2014-04-08",20.3472,20.8754,20.3318,20.8138,5628500.0],["2014-04-09",20.9267,20.9677,20.7472,20.9164,2996500.0],["2014-04-10",20.901,21.0189,20.5164,20.6344,3630400.0],["2014-04-11",20.4703,20.701,20.46,20.5831,4768100.0],["2014-04-14",20.6703,20.9215,20.5831,20.7267,2214000.0],["2014-04-15",20.701,20.9369,20.5933,20.8702,2940100.0],["2014-04-16",21.0241,21.2087,20.9061,21.1677,2730000.0],["2014-04-17",21.1164,21.501,21.101,21.4292,3449500.0],["2014-04-21",21.424,21.6035,21.3882,21.5676,3745700.0],["2014-04-22",21.4651,21.6497,21.3882,21.5215,3408500.0],["2014-04-23",21.5369,21.7522,21.5061,21.5625,2891900.0],["2014-04-24",21.5471,21.583,21.0549,21.1933,5136500.0],["2014-04-25",21.183,21.3164,21.0702,21.1574,3384600.0],["2014-04-28",21.5523,21.5523,21.101,21.383,4861400.0],["2014-04-29",21.4907,21.701,21.4548,21.6394,4950100.0],["2014-04-30",21.624,21.6753,21.4548,21.624,4810800.0],["2014-05-01",21.4035,22.3368,20.9831,22.1881,6677600.0],["2014-05-02",22.1881,22.2958,21.9317,21.9676,3399200.0],["2014-05-05",21.9317,22.3676,21.8035,22.3163,3864300.0],["2014-05-06",22.2907,22.4906,22.2291,22.2958,3613500.0],["2014-05-07",22.465,22.8188,22.4188,22.7727,6576300.0],["2014-05-08",22.6496,22.7624,22.5111,22.5522,3408400.0],["2014-05-09",22.547,22.6034,22.265,22.4035,4429900.0],["2014-05-12",22.747,23.2957,22.5265,22.5829,3775600.0],["2014-05-13",22.5829,22.8393,22.506,22.8239,5800800.0],["2014-05-14",23.0701,23.2598,22.8804,23.2239,7052400.0],["2014-05-15",23.188,23.3419,23.0342,23.306,8860900.0],["2014-05-16",23.2752,23.5213,23.1214,23.3829,6974800.0],["2014-05-19",23.3726,23.6649,23.3521,23.5572,4079100.0],["2014-05-20",23.5059,23.7982,23.5008,23.7572,5313500.0],["2014-05-21",23.7623,23.9982,23.7008,23.8854,3927300.0],["2014-05-22",23.9264,24.0033,23.8957,23.9316,3879600.0],["2014-05-23",23.9828,24.0598,23.9367,24.0341,3503900.0],["2014-05-27",24.1008,24.1572,23.87,24.0239,4312300.0],["2014-05-28",24.0187,24.0597,23.7521,23.9521,4035600.0],["2014-05-29",24.0341,24.0956,23.8393,23.988,3390400.0],["2014-05-30",23.9623,24.1059,23.9572,24.0803,4065300.0],["2014-06-02",24.0751,24.1418,23.9418,24.0546,3664000.0],["2014-06-03",24.0392,24.1059,23.9316,24.0085,3403600.0],["2014-06-04",24.0341,24.1521,23.9777,24.0495,3004000.0],["2014-06-05",24.0956,24.3674,24.0495,24.2956,3178400.0],["2014-06-06",24.3213,24.5879,24.3059,24.4751,3772100.0],["2014-06-09",24.4597,24.6136,24.4033,24.4905,3369800.0],["2014-06-10",24.3367,24.593,24.311,24.429,3241300.0],["2014-06-11",24.297,24.4315,24.1004,24.2039,4318300.0],["2014-06-12",24.3022,24.3695,24.0952,24.2401,2594700.0],["2014-06-13",24.2298,24.4212,24.1159,24.4108,1976500.0],["2014-06-16",28.3379,30.8783,28.2758,28.9846,37458000.0],["2014-06-17",28.6639,30.2419,28.6639,29.6521,18427800.0],["2014-06-18",29.978,30.1126,29.5072,29.6728,31927500.0],["2014-06-19",29.6055,29.9936,29.2278,29.9729,9690700.0],["2014-06-20",29.9936,30.1333,29.8073,29.8332,7958600.0],["2014-06-23",29.9625,30.4903,29.8798,30.4541,7254600.0],["2014-06-24",30.273,30.5265,29.7038,29.7556,8561200.0],["2014-06-25",29.947,30.2109,29.7452,30.0039,7680900.0],["2014-06-26",29.9367,30.0815,29.7556,30.0608,4933300.0],["2014-06-27",30.0039,30.3454,29.9574,30.2988,16052100.0],["2014-06-30",30.0712,30.3454,30.0557,30.1177,5364600.0],["2014-07-01",30.2368,30.3558,30.0091,30.2937,4287000.0],["2014-07-02",30.3195,30.3765,30.0039,30.1902,4048600.0],["2014-07-03",30.2885,30.2885,29.8642,30.066,2543300.0],["2014-07-07",29.8384,30.2109,29.7711,29.8539,4355000.0],["2014-07-08",29.947,29.9522,29.7142,29.8228,7854000.0],["2014-07-09",29.9884,30.1747,29.8177,29.9367,6395000.0],["2014-07-10",29.7763,30.0298,29.6728,29.916,4827400.0],["2014-07-11",29.9263,30.1281,29.7452,30.1177,2722400.0],["2014-07-14",30.035,30.3765,29.9832,30.1798,2925100.0],["2014-07-15",30.1229,30.1902,29.7349,29.9418,4330200.0],["2014-07-16",30.0919,30.2471,29.8797,30.2109,3671800.0],["2014-07-17",30.1074,30.4385,29.7556,29.8021,3635000.0],["2014-07-18",29.9211,30.2316,29.8332,30.1229,4489800.0],["2014-07-21",30.0919,30.1954,29.828,30.0453,3965700.0],["2014-07-22",30.1488,30.4437,30.1488,30.2419,3115900.0],["2014-07-23",30.185,30.4489,30.035,30.3506,3144100.0],["2014-07-24",30.3351,30.4541,30.0194,30.304,4513800.0],["2014-07-25",30.2264,30.3247,30.0764,30.1126,3298700.0],["2014-07-28",30.0712,30.1591,29.6935,29.9936,3542800.0],["2014-07-29",29.9211,30.2005,29.8539,30.0453,3576300.0],["2014-07-30",30.1229,30.3299,29.2589,29.3313,5424900.0],["2014-07-31",28.8243,30.1488,28.726,29.3003,13266600.0],["2014-08-01",29.1088,29.2951,28.369,28.7415,8759600.0],["2014-08-04",28.6225,29.202,28.4362,29.0623,4466400.0],["2014-08-05",28.8036,28.964,28.281,28.4621,5681400.0],["2014-08-06",28.4103,28.8087,28.2603,28.55,5997900.0],["2014-08-07",28.5035,28.6328,28.0844,28.131,4751200.0],["2014-08-08",28.2913,29.1399,28.2241,29.1036,5301700.0],["2014-08-11",29.2692,29.6883,29.2589,29.3313,6668300.0],["2014-08-12",29.2537,29.559,29.0312,29.4969,4704900.0],["2014-08-13",29.4141,29.9263,29.2899,29.3882,6225100.0],["2014-08-14",29.4503,29.6314,29.2641,29.3779,5325300.0],["2014-08-15",29.5124,29.9677,29.5124,29.9004,5148000.0],["2014-08-18",29.9263,30.1747,29.7556,30.066,3581500.0],["2014-08-19",30.0919,30.3454,29.9781,30.3247,3735500.0],["2014-08-20",30.3092,30.423,30.1229,30.3454,3297100.0],["2014-08-21",30.2833,30.3609,30.0401,30.1747,3692600.0],["2014-08-22",30.2057,30.3351,29.9625,30.273,3345400.0],["2014-08-25",30.3764,30.4385,30.1229,30.1747,3290300.0],["2014-08-26",30.335,30.6196,30.2264,30.4437,4218100.0],["2014-08-27",30.3971,30.6041,30.2161,30.5886,3167800.0],["2014-08-28",30.5317,30.6765,30.3713,30.4075,2644800.0],["2014-08-29",30.5575,30.7645,30.4075,30.7542,3493800.0],["2014-09-02",30.6921,30.9249,30.4748,30.6765,4711300.0],["2014-09-03",30.868,30.868,30.5472,30.6714,3057900.0],["2014-09-04",30.7024,30.8938,30.2626,30.3454,3961600.0],["2014-09-05",30.3816,30.6145,30.1126,30.5938,3405500.0],["2014-09-08",30.423,30.423,29.9263,29.9884,6586900.0],["2014-09-09",30.0091,30.0505,29.502,29.7297,7191500.0],["2014-09-10",29.8029,29.9178,29.5625,29.6879,5311800.0],["2014-09-11",29.5468,30.0745,29.4058,30.0118,4956200.0],["2014-09-12",29.9805,29.9805,29.1706,29.364,6302400.0],["2014-09-15",29.2908,29.6722,29.2072,29.5886,4640000.0],["2014-09-16",29.4946,30.179,29.4685,29.9492,3310300.0],["2014-09-17",30.0275,30.1007,29.6931,29.8133,6595100.0],["2014-09-18",29.8708,29.9178,29.3169,29.5207,6067600.0],["2014-09-19",29.4685,29.6043,29.2804,29.4789,14027400.0],["2014-09-22",29.505,29.5312,28.9878,29.0714,7313600.0],["2014-09-23",29.04,29.3326,29.0243,29.0661,4152500.0],["2014-09-24",29.0661,29.5103,28.6325,29.3535,6644300.0],["2014-09-25",29.2595,29.3535,28.8101,28.8833,4574000.0],["2014-09-26",28.8154,29.7402,28.7265,29.5259,5140300.0],["2014-09-29",29.2229,29.3744,28.9669,29.2542,4069900.0],["2014-09-30",29.2281,29.4476,28.7892,28.9198,4269200.0],["2014-10-01",28.9146,29.2595,28.4705,28.6168,9262400.0],["2014-10-02",28.5384,28.8676,28.0003,28.6116,7252800.0],["2014-10-03",28.7579,29.3222,28.6429,29.1706,5676300.0],["2014-10-06",29.2072,29.2072,28.6168,28.8258,3482000.0],["2014-10-07",28.7161,28.8101,28.2145,28.2145,6248500.0],["2014-10-08",28.2145,28.2145,26.9814,28.1361,9292200.0],["2014-10-09",27.9794,28.1465,26.0409,26.2186,16859500.0],["2014-10-10",26.3387,27.112,25.5237,26.2029,14298300.0],["2014-10-13",26.1245,26.6,25.0064,25.0221,10482900.0],["2014-10-14",25.1318,25.9103,24.254,25.0377,17603400.0],["2014-10-15",24.7556,26.0096,24.1129,25.973,14328400.0],["2014-10-16",25.2781,28.157,25.1997,26.6731,13002500.0],["2014-10-17",26.9971,27.8383,26.9971,27.2217,12866900.0],["2014-10-20",27.1695,27.9062,26.8194,27.8592,6991300.0],["2014-10-21",28.1518,28.6743,27.9532,28.6011,9428600.0],["2014-10-22",28.7109,28.8415,27.7338,27.7495,6118800.0],["2014-10-23",27.9428,28.4026,27.6711,27.7442,5854100.0],["2014-10-24",27.7913,27.9637,27.368,27.8174,4631500.0],["2014-10-27",28.0577,28.2615,27.2426,27.9114,7283400.0],["2014-10-28",28.1466,28.2719,27.5666,28.2354,5190300.0],["2014-10-29",28.5698,29.2281,28.5698,29.1027,11541200.0],["2014-10-30",28.7631,29.7819,28.4182,28.737,8034100.0],["2014-10-31",28.7944,29.087,28.4757,29.0034,6104000.0],["2014-11-03",29.0087,29.6827,28.8624,29.0923,5049900.0],["2014-11-04",28.7474,28.9564,27.9271,28.3033,5849100.0],["2014-11-05",28.4966,28.5802,28.0891,28.5123,3944600.0],["2014-11-06",28.5228,28.6638,28.2458,28.5855,5277900.0],["2014-11-07",28.6011,28.9982,28.5802,28.9355,4675200.0],["2014-11-10",29.155,29.3117,28.5489,28.5855,3818500.0],["2014-11-11",28.5854,28.9669,28.3137,28.7997,3106000.0],["2014-11-12",28.5175,28.8467,28.413,28.5802,3938500.0],["2014-11-13",28.5228,28.528,27.8487,28.1518,7030900.0],["2014-11-14",28.2876,28.3974,27.9114,28.2406,3365100.0],["2014-11-17",28.0264,28.6168,27.8905,28.3765,4835700.0],["2014-11-18",28.4444,28.7788,28.3347,28.4966,5106600.0],["2014-11-19",28.6325,29.0661,28.3451,28.8519,4270400.0],["2014-11-20",28.8258,29.155,28.8101,28.9773,3705800.0],["2014-11-21",29.3796,29.5207,28.7997,28.9878,4193500.0],["2014-11-24",28.9982,29.155,28.4966,28.6168,6532300.0],["2014-11-25",28.8049,29.0661,28.5019,28.6899,5340300.0],["2014-11-26",28.6168,28.8571,28.4235,28.6586,3683100.0],["2014-11-28",27.6972,27.7808,26.9187,27.0389,7422200.0],["2014-12-01",26.8299,27.0232,25.7431,26.1977,15046200.0],["2014-12-02",26.276,26.9866,26.0043,26.4903,8961600.0],["2014-12-03",26.344,26.8926,26.1924,26.7097,5935200.0],["2014-12-04",26.5321,26.9866,26.5268,26.7149,5453700.0],["2014-12-05",26.6052,26.7829,26.1036,26.1454,6028100.0],["2014-12-08",25.7849,26.0043,24.2279,24.3846,20347600.0],["2014-12-09",24.3219,24.7608,23.836,24.6772,11331600.0],["2014-12-10",24.3705,24.4286,23.4502,23.6565,16585400.0],["2014-12-11",23.7094,24.2435,23.2334,23.3392,13387700.0],["2014-12-12",22.9901,23.3656,22.5988,22.6146,25538000.0],["2014-12-15",22.9108,22.9795,22.0487,22.2867,12630700.0],["2014-12-16",21.8742,22.8473,21.7949,22.1281,11683400.0],["2014-12-17",22.218,23.2598,22.1651,23.0747,20588400.0],["2014-12-18",23.8945,24.0532,23.1223,23.6935,14451300.0],["2014-12-19",23.8628,24.3652,23.72,24.3282,12110400.0],["2014-12-22",24.2436,24.2436,23.6724,24.1378,7062800.0],["2014-12-23",24.3176,24.3599,23.9791,24.1854,8440000.0],["2014-12-24",23.995,24.2118,23.8575,23.9844,4328300.0],["2014-12-26",24.0637,24.3282,23.8998,24.1325,4291100.0],["2014-12-29",24.2065,24.4022,23.9474,24.1378,6846700.0],["2014-12-30",24.1483,24.2647,23.9104,24.0055,4966700.0],["2014-12-31",23.7887,24.0214,23.6988,23.7676,6528200.0],["2015-01-02",23.7094,24.1008,23.7094,23.9157,7433500.0],["2015-01-05",23.556,23.7147,22.8738,22.969,8826800.0],["2015-01-06",22.8896,23.0642,22.3237,22.6569,8068100.0],["2015-01-07",22.9108,23.1435,22.4084,22.5353,8252000.0],["2015-01-08",22.8156,23.2122,22.6675,22.7521,7745700.0],["2015-01-09",22.7204,22.9372,22.1862,22.4665,6264400.0],["2015-01-12",22.2391,22.2391,21.5727,21.8319,6567400.0],["2015-01-13",21.8583,22.0646,21.3665,21.6521,7258000.0],["2015-01-14",21.4352,22.0434,21.1919,21.9641,9703200.0],["2015-01-15",22.2708,22.3766,21.8848,22.017,7674800.0],["2015-01-16",22.1598,22.4454,21.943,22.2127,9881600.0],["2015-01-20",22.1598,22.292,21.7578,22.2603,8936200.0],["2015-01-21",22.3132,22.8103,22.255,22.6199,7294200.0],["2015-01-22",22.8791,23.0377,22.366,22.9108,7013100.0],["2015-01-23",22.8738,23.2598,22.5935,22.9267,6276300.0],["2015-01-26",23.006,23.2334,22.8579,23.1382,7027200.0],["2015-01-27",23.0271,23.5031,23.0166,23.2493,7887000.0],["2015-01-28",23.244,23.281,22.4348,22.4824,9390100.0],["2015-01-29",22.7045,23.1541,22.2232,23.0536,9570500.0],["2015-01-30",22.8315,23.5454,22.567,23.1964,15053500.0],["2015-02-02",23.6248,23.7729,23.0642,23.7094,11948500.0],["2015-02-03",23.9527,24.4339,23.72,24.3705,11402800.0],["2015-02-04",23.995,24.3335,23.8152,23.9897,6519400.0],["2015-02-05",24.3969,24.7142,24.1748,24.5397,7437000.0],["2015-02-06",24.7989,24.8623,24.4339,24.5291,6867100.0],["2015-02-09",24.5873,24.8042,24.2594,24.3546,3895200.0],["2015-02-10",24.4392,25.1744,24.2171,25.0421,10771500.0],["2015-02-11",24.8042,25.1797,24.5715,24.9311,10203300.0],["2015-02-12",25.3224,25.497,25.1109,25.37,5187100.0],["2015-02-13",25.5816,26.2268,25.4705,26.1316,13487400.0],["2015-02-17",26.1052,26.3167,25.7297,26.2586,7170700.0],["2015-02-18",26.0259,26.0999,25.6028,25.7456,11322300.0],["2015-02-19",26.0258,26.8086,25.6133,26.1316,13620600.0],["2015-02-20",26.0311,26.1792,25.735,25.8989,8858500.0],["2015-02-23",25.5499,26.1687,25.5499,25.9941,5623800.0],["2015-02-24",25.8619,26.0735,25.6715,26.0735,7144100.0],["2015-02-25",26.0153,26.2057,25.809,26.1158,5146000.0],["2015-02-26",25.9359,26.1105,25.6292,25.8143,6584300.0],["2015-02-27",25.9677,26.0047,25.7032,25.9359,6442300.0],["2015-03-02",25.9359,26.047,25.608,25.9306,6012200.0],["2015-03-03",26.0364,26.2321,25.772,25.9941,6631400.0],["2015-03-04",25.9941,26.0153,25.3859,25.8619,6131800.0],["2015-03-05",25.8513,25.9888,25.37,25.3753,6173000.0],["2015-03-06",25.222,25.571,25.1426,25.2749,6994300.0],["2015-03-09",25.3753,25.8672,25.3277,25.5499,6374600.0],["2015-03-10",25.2484,25.5499,25.1796,25.222,5246700.0],["2015-03-11",25.1631,25.2434,24.7133,24.7562,6729700.0],["2015-03-12",24.8472,24.9489,24.7562,24.8258,7687300.0],["2015-03-13",24.5956,24.7401,24.4671,24.7026,5697300.0],["2015-03-16",24.526,25.0506,24.526,25.0239,4483700.0],["2015-03-17",24.8044,25.1256,24.7615,25.0506,5191100.0],["2015-03-18",24.9382,26.0839,24.8204,25.9447,6451500.0],["2015-03-19",25.7038,25.9233,25.4896,25.661,3758800.0],["2015-03-20",25.8216,26.0839,25.677,25.8484,6107700.0],["2015-03-23",25.9233,26.3837,25.8484,26.2713,5269900.0],["2015-03-24",26.3516,26.4694,26.025,26.0572,5215200.0],["2015-03-25",26.2606,27.3849,26.1803,26.266,6325700.0],["2015-03-26",26.5925,26.6354,26.2178,26.373,5134400.0],["2015-03-27",26.2178,26.614,26.1214,26.3838,4975500.0],["2015-03-30",26.6407,27.2029,26.614,27.1119,5089600.0],["2015-03-31",26.8709,27.2457,26.7853,27.0851,5412300.0],["2015-04-01",27.2404,27.3046,26.7585,26.796,5393800.0],["2015-04-02",26.6354,27.0744,26.5765,26.9298,3200800.0],["2015-04-06",27.1868,27.1868,26.9031,26.9298,4670600.0],["2015-04-07",26.8656,27.1975,26.8281,27.053,3912400.0],["2015-04-08",27.0637,27.1708,26.8067,26.9245,2504700.0],["2015-04-09",27.0423,27.2778,26.9352,27.1547,3584300.0],["2015-04-10",27.1975,27.2618,27.0905,27.2404,3075800.0],["2015-04-13",27.3635,27.4384,26.9245,26.9405,3379400.0],["2015-04-14",27.0637,27.2671,26.9834,27.1922,5046000.0],["2015-04-15",27.4277,27.8507,27.3314,27.7436,5410300.0],["2015-04-16",27.7008,28.0702,27.492,27.8828,4466700.0],["2015-04-17",27.658,27.7436,27.4813,27.6901,4139000.0],["2015-04-20",27.7864,28.1505,27.7864,27.9578,3880900.0],["2015-04-21",27.9578,28.0006,27.5777,27.5991,4035500.0],["2015-04-22",27.7757,28.1719,27.6633,28.1398,3811400.0],["2015-04-23",28.2362,28.3111,28.0488,28.1345,3921400.0],["2015-04-24",28.006,28.2094,27.9792,28.1452,3199500.0],["2015-04-27",28.279,28.3004,27.6794,27.7169,4384900.0],["2015-04-28",27.7115,27.9257,27.6258,27.7972,4069000.0],["2015-04-29",27.749,28.1773,27.6473,28.1345,5123600.0],["2015-04-30",28.097,28.2362,27.1975,27.4063,6192700.0],["2015-05-01",27.401,27.492,27.1868,27.3742,4392800.0],["2015-05-04",27.4652,27.6419,27.1226,27.2457,4877200.0],["2015-05-05",27.417,27.417,26.4801,26.5015,8646900.0],["2015-05-06",26.7746,26.7746,26.3034,26.4694,6134600.0],["2015-05-07",26.4266,26.7585,25.918,26.6086,6632100.0],["2015-05-08",26.8495,27.326,26.5122,27.2725,4527300.0],["2015-05-11",27.1922,27.2725,26.4212,26.5765,6479300.0],["2015-05-12",26.5604,26.9352,26.5283,26.8228,4422200.0],["2015-05-13",26.8228,29.1463,26.8228,28.4878,36493500.0],["2015-05-14",28.0916,28.5413,28.0916,28.4985,15642800.0],["2015-05-15",28.4878,29.1731,28.2041,28.8037,15511600.0],["2015-05-18",28.9857,28.9964,28.5413,28.7448,9484300.0],["2015-05-19",28.6805,28.7608,28.3058,28.4182,9421700.0],["2015-05-20",28.3914,28.4932,28.1666,28.4717,7768100.0],["2015-05-21",28.6752,28.7341,28.2683,28.4343,5561600.0],["2015-05-22",28.2897,28.5253,28.2201,28.37,5056400.0],["2015-05-26",28.1559,28.2737,27.8935,27.9846,5753900.0],["2015-05-27",28.006,28.0434,27.6847,27.7758,6477900.0],["2015-05-28",27.7222,27.749,27.2404,27.4545,7945500.0],["2015-05-29",27.492,27.5134,27.2404,27.3581,5847800.0],["2015-06-01",27.3207,27.6901,27.2082,27.4759,7471800.0],["2015-06-02",27.4759,27.5402,27.1601,27.4331,4427900.0],["2015-06-03",27.2993,27.3635,26.5551,26.721,10138900.0],["2015-06-04",26.5015,26.6461,25.9554,25.9769,10708200.0],["2015-06-05",25.8644,26.3837,25.7306,26.1107,8302200.0],["2015-06-08",25.9233,26.2445,25.8216,25.934,7286500.0],["2015-06-09",26.1642,26.1964,25.7734,25.7895,7051400.0],["2015-06-10",26.1472,26.2448,25.7895,25.7949,6469700.0],["2015-06-11",25.9304,26.0496,25.6485,25.7678,8190500.0],["2015-06-12",25.654,25.6811,25.3938,25.4697,6704700.0],["2015-06-15",25.2041,25.8708,25.0848,25.7732,6077400.0],["2015-06-16",25.7895,26.0442,25.5781,25.9792,9386800.0],["2015-06-17",26.158,26.3857,25.9141,26.3152,9786900.0],["2015-06-18",26.3207,26.673,26.2231,26.5429,9940500.0],["2015-06-19",26.4345,26.5862,26.0496,26.2014,8163600.0],["2015-06-22",26.2014,33.2694,26.2014,32.9875,101131000.0],["2015-06-23",32.6135,32.7978,31.7788,31.9469,34777700.0],["2015-06-24",31.6975,31.8981,30.9495,31.0959,27072400.0],["2015-06-25",30.8953,31.2693,29.8275,29.9468,32031000.0],["2015-06-26",29.963,31.356,29.9414,30.9604,26016100.0],["2015-06-29",30.6514,30.8249,30.4509,30.5593,8502500.0],["2015-06-30",30.8032,31.3723,30.8032,31.1067,9778700.0],["2015-07-01",30.9821,31.5945,30.9441,31.1718,8993700.0],["2015-07-02",31.3235,31.3669,31.0471,31.2205,5519500.0],["2015-07-06",30.9929,31.4428,30.7002,30.9658,5696400.0],["2015-07-07",30.9062,30.9387,30.1528,30.8357,10035600.0],["2015-07-08",30.9224,31.0959,30.0931,30.3587,5937300.0],["2015-07-09",30.8411,31.1447,30.5864,30.5972,6973100.0],["2015-07-10",30.749,31.459,30.749,31.3777,5573300.0],["2015-07-13",31.3886,31.7084,31.2531,31.562,5110900.0],["2015-07-14",31.5566,31.8547,31.2151,31.4536,8264900.0],["2015-07-15",31.1718,31.5078,31.0146,31.1609,4903000.0],["2015-07-16",31.2368,31.5241,31.1121,31.4157,6215500.0],["2015-07-17",31.4807,31.7029,31.1392,31.2585,9044800.0],["2015-07-20",31.1013,31.1772,30.2341,30.3208,8322600.0],["2015-07-21",30.1744,30.3533,29.4644,29.6487,10924000.0],["2015-07-22",29.4264,29.7083,28.8519,29.0199,6150200.0],["2015-07-23",29.0091,29.2693,28.6351,28.6947,5747200.0],["2015-07-24",28.6893,28.9983,28.4183,28.5321,5346300.0],["2015-07-27",28.3478,28.44,27.8546,28.1256,8251000.0],["2015-07-28",28.2015,29.1121,27.8275,28.7869,6248800.0],["2015-07-29",28.6405,29.3451,28.5484,29.2747,5606200.0],["2015-07-30",29.2259,29.2259,28.6676,28.7164,3934900.0],["2015-07-31",28.7001,29.0579,28.3695,28.4454,6839000.0],["2015-08-03",28.4671,28.5863,27.8166,27.9955,6339100.0],["2015-08-04",28.1689,28.3207,27.4752,27.7841,5661900.0],["2015-08-05",28.337,28.5375,26.3694,26.6459,12589700.0],["2015-08-06",26.4074,26.9982,25.3938,26.3044,9119500.0],["2015-08-07",26.2068,26.9223,26.196,26.4507,5060000.0],["2015-08-10",26.5212,27.1499,26.5212,27.0415,4340400.0],["2015-08-11",26.532,27.1174,26.299,27.0903,4698800.0],["2015-08-12",27.1228,27.7516,26.6079,27.7028,5340000.0],["2015-08-13",27.6323,27.9467,27.3939,27.8166,5337000.0],["2015-08-14",28.0551,28.5213,27.9684,28.3099,6144400.0],["2015-08-17",28.5484,30.0389,28.4833,29.7571,12598000.0],["2015-08-18",29.3993,29.8113,29.0796,29.1934,5548500.0],["2015-08-19",29.188,29.4698,28.3803,28.7327,6665500.0],["2015-08-20",28.6622,28.9928,27.4535,27.4806,6294100.0],["2015-08-21",27.2204,27.7082,26.9115,26.9115,10073600.0],["2015-08-24",24.8789,26.4995,23.4859,25.3342,14258600.0],["2015-08-25",26.196,26.2936,24.1959,24.2122,10094500.0],["2015-08-26",24.8409,25.0144,24.12,24.7542,9124500.0],["2015-08-27",25.2691,25.9141,25.139,25.8437,12760900.0],["2015-08-28",25.7461,26.8302,25.5781,26.5158,7964900.0],["2015-08-31",26.1743,26.6188,25.7678,26.1255,6625400.0],["2015-09-01",25.4046,25.8979,24.7488,24.9385,8615900.0],["2015-09-02",25.28,25.5998,24.5157,25.5889,8015100.0],["2015-09-03",25.7299,26.2719,25.5022,25.6648,7266800.0],["2015-09-04",25.2854,25.654,25.0198,25.1607,5117800.0],["2015-09-08",25.5835,25.6269,25.1174,25.513,4604700.0],["2015-09-09",25.7353,25.9033,24.8843,24.9385,6767300.0],["2015-09-10",24.6133,24.8626,23.41,23.9954,14694200.0],["2015-09-11",23.6647,23.7244,22.5536,23.2907,13822000.0],["2015-09-14",23.2636,23.2907,22.559,22.9113,8120600.0],["2015-09-15",23.036,23.7189,23.0035,23.616,6790300.0],["2015-09-16",23.8653,25.1716,23.4859,24.8572,15726100.0],["2015-09-17",25.1607,25.5022,24.5645,24.7759,9227600.0],["2015-09-18",24.9114,25.4426,24.3802,25.009,16578000.0],["2015-09-21",25.009,25.3938,24.8138,25.1336,8946700.0],["2015-09-22",24.7379,25.1886,24.3587,24.4686,7616200.0],["2015-09-23",24.6115,24.8148,23.2375,23.3419,9137100.0],["2015-09-24",23.4573,23.5672,21.7755,22.9846,13031400.0],["2015-09-25",23.232,23.5672,22.5505,22.8637,6449400.0],["2015-09-28",21.748,21.9844,19.9398,20.0937,31172900.0],["2015-09-29",20.2366,20.429,19.0385,19.1978,19871800.0],["2015-09-30",19.643,20.4345,19.2418,20.2531,17620600.0],["2015-10-01",20.4674,21.4897,20.2696,21.4238,13848600.0],["2015-10-02",20.9951,22.5999,20.7587,22.545,9374300.0],["2015-10-05",22.7593,23.2375,22.5065,22.8418,9150900.0],["2015-10-06",22.8912,23.5782,22.7538,23.1495,10089300.0],["2015-10-07",23.4133,23.9794,23.1935,23.941,12978700.0],["2015-10-08",23.7321,24.4631,23.6827,24.0729,10213500.0],["2015-10-09",24.2597,24.2982,23.6881,24.0894,8062300.0],["2015-10-12",24.1388,24.2597,23.254,23.3804,6248800.0],["2015-10-13",23.199,23.6497,22.7208,22.7538,6764600.0],["2015-10-14",22.8033,23.0726,22.3856,22.5175,10312400.0],["2015-10-15",22.5779,22.9737,22.2592,22.8912,8209600.0],["2015-10-16",23.0671,23.4188,22.8198,23.2375,5130700.0],["2015-10-19",22.8802,23.3474,22.4955,23.0451,4977200.0],["2015-10-20",22.7923,23.177,22.6989,22.7868,5247600.0],["2015-10-21",22.7868,22.8967,22.0393,22.2482,5873000.0],["2015-10-22",22.2097,22.3361,21.6931,21.8799,9198900.0],["2015-10-23",21.7865,22.0723,21.4622,21.5447,6829000.0],["2015-10-26",21.5612,21.5612,20.5609,20.6488,8646100.0],["2015-10-27",20.352,20.6268,20.1157,20.5938,7152200.0],["2015-10-28",20.6433,21.5337,20.5884,21.05,9034700.0],["2015-10-29",20.9016,21.3193,20.6928,21.05,6413700.0],["2015-10-30",21.1654,21.9734,20.9786,21.6766,8266600.0],["2015-11-02",21.4897,22.1547,21.4622,21.748,6542500.0],["2015-11-03",21.858,22.4021,21.737,22.1383,4931000.0],["2015-11-04",22.1218,22.1438,21.0885,21.3963,11144300.0],["2015-11-05",21.3413,21.4512,20.4674,21.0225,8281100.0],["2015-11-06",20.8192,20.9401,20.407,20.8741,4950500.0],["2015-11-09",20.7807,21.05,20.2476,20.308,5565400.0],["2015-11-10",20.2311,20.4125,19.8903,20.2311,3488300.0],["2015-11-11",20.2091,20.2641,19.5606,19.9783,6219200.0],["2015-11-12",19.709,19.7859,19.1484,19.2913,5755200.0],["2015-11-13",19.1594,19.4946,18.4009,19.2913,7550600.0],["2015-11-16",19.2913,20.5664,19.1923,20.5059,6843500.0],["2015-11-17",20.4784,21.017,20.0332,20.6433,7904900.0],["2015-11-18",20.7258,21.1215,20.5609,20.9401,5445400.0],["2015-11-19",20.7367,21.0665,20.33,20.7313,10321800.0],["2015-11-20",20.6543,20.9456,20.0882,20.2366,10599600.0],["2015-11-23",20.1926,20.6323,20.0277,20.1432,11006800.0],["2015-11-24",20.1597,20.6598,20.1432,20.4125,13254700.0],["2015-11-25",20.2806,20.4345,19.8189,20.0278,5348000.0],["2015-11-27",19.8354,19.9948,19.7035,19.8629,2312300.0],["2015-11-30",19.9013,20.1432,19.731,20.0937,5604400.0],["2015-12-01",20.1652,20.319,19.8519,20.1487,6501600.0],["2015-12-02",19.9453,19.9948,19.1374,19.4562,8632600.0],["2015-12-03",19.5716,19.5771,18.214,18.28,11994800.0],["2015-12-04",18.1866,18.1866,16.906,17.0983,16569500.0],["2015-12-07",16.241,16.3289,14.0865,14.823,25801400.0],["2015-12-08",14.3558,15.6254,14.026,14.9714,18099100.0],["2015-12-09",15.1796,16.4122,15.0333,16.2884,16909200.0],["2015-12-10",16.0801,16.8512,16.0407,16.7049,11899100.0],["2015-12-11",16.2602,16.3278,14.7687,14.87,12372700.0],["2015-12-14",14.7575,14.8081,14.1158,14.3916,8904700.0],["2015-12-15",14.5436,14.977,14.4592,14.5436,12860800.0],["2015-12-16",14.3072,14.7181,14.2734,14.5267,9425100.0],["2015-12-17",14.4986,14.628,13.266,13.3391,13430400.0],["2015-12-18",13.463,13.6149,12.1009,12.1234,31978000.0],["2015-12-21",12.1797,12.433,11.7913,12.3823,20453800.0],["2015-12-22",12.3767,13.1703,12.3654,12.7031,25095000.0],["2015-12-23",12.9564,14.3185,12.9452,14.2622,27406800.0],["2015-12-24",14.3128,14.5211,13.9301,14.0202,10222100.0],["2015-12-28",13.8795,14.0821,13.4911,13.9639,10681300.0],["2015-12-29",14.1327,14.4704,13.7331,13.9977,9578200.0],["2015-12-30",13.6543,14.0089,13.4123,13.7387,10638100.0],["2015-12-31",13.5755,14.5323,13.5361,14.4648,10001200.0],["2016-01-04",14.3635,14.9657,14.2509,14.7687,10992700.0],["2016-01-05",14.8644,15.0164,14.583,14.8194,12394300.0],["2016-01-06",14.3747,14.4873,12.8889,12.8889,16953300.0],["2016-01-07",12.5005,12.8326,11.5944,11.6,12550600.0],["2016-01-08",11.8533,11.9489,10.9584,11.4311,18822000.0],["2016-01-11",11.4311,11.5324,10.3055,10.5193,17669600.0],["2016-01-12",10.6544,10.8176,8.5494,9.3093,49491600.0],["2016-01-13",9.2755,9.3093,7.1874,7.6602,52053600.0],["2016-01-14",7.5532,10.3786,7.4519,10.2942,42552100.0],["2016-01-15",8.8815,10.131,8.7914,9.0616,24055800.0],["2016-01-19",9.3205,9.934,8.6733,8.8815,23623400.0],["2016-01-20",8.5494,8.8421,7.9528,8.7183,15921800.0],["2016-01-21",8.6901,9.45,8.5832,9.0278,17366200.0],["2016-01-22",9.5175,11.1722,9.495,11.1103,29937000.0],["2016-01-25",10.8683,12.2641,10.2661,10.3055,20556900.0],["2016-01-26",10.66,11.6281,10.2886,11.493,18496800.0],["2016-01-27",11.4086,11.4987,10.2717,10.8458,24832100.0],["2016-01-28",11.4874,11.8645,10.7107,10.857,17344800.0],["2016-01-29",10.9471,11.1666,10.4574,10.8627,14964300.0],["2016-02-01",10.6319,11.1722,10.1929,10.9809,14102100.0],["2016-02-02",10.6094,10.9527,10.4124,10.5193,10517900.0],["2016-02-03",10.7051,10.8233,9.5569,10.3617,15426500.0],["2016-02-04",10.4293,10.7557,10.0184,10.5531,11564700.0],["2016-02-05",10.418,10.4518,9.54,9.6357,11478000.0],["2016-02-08",8.4031,8.4425,5.7522,6.2812,62368000.0],["2016-02-09",6.3375,6.8384,6.1912,6.7427,27066200.0],["2016-02-10",6.5063,7.7558,6.3544,7.2324,18373600.0],["2016-02-11",6.799,7.8684,6.6189,7.48,16261500.0],["2016-02-12",7.6545,8.1611,7.3168,7.5814,8546300.0],["2016-02-16",7.8121,8.4706,7.7727,8.4481,12197900.0],["2016-02-17",8.6845,9.0053,8.4763,8.8308,9776300.0],["2016-02-18",8.8477,9.1685,8.3356,8.9603,12024500.0],["2016-02-19",8.7746,8.8646,8.4425,8.7295,8547000.0],["2016-02-22",8.9772,9.2248,8.8027,9.0897,8700300.0],["2016-02-23",9.0335,9.0785,8.6733,8.7802,8999400.0],["2016-02-24",8.6057,9.3993,8.2736,9.3599,7289700.0],["2016-02-25",8.8646,9.4837,8.3975,9.0222,19206600.0],["2016-02-26",9.2023,9.45,8.7239,8.8027,10844700.0],["2016-02-29",8.8646,9.3149,8.752,8.9997,11488400.0],["2016-03-01",9.0841,9.3374,8.8815,9.3149,6202200.0],["2016-03-02",9.3374,9.7032,9.1854,9.6413,7216400.0],["2016-03-03",9.6132,10.2154,9.6076,10.1816,7095700.0],["2016-03-04",10.4856,10.8908,10.4124,10.7782,17004800.0],["2016-03-07",10.8739,11.2004,10.5813,10.7276,14092700.0],["2016-03-08",10.6319,10.6657,9.6526,9.7145,17389300.0],["2016-03-09",9.9509,10.2436,9.737,10.1085,13623600.0],["2016-03-10",10.0676,10.0968,8.6611,9.2739,36169600.0],["2016-03-11",9.5774,9.7233,9.2914,9.3439,12225400.0],["2016-03-14",9.2914,9.7875,9.1688,9.6299,9264100.0],["2016-03-15",9.4198,9.4431,9.0638,9.4256,9076500.0],["2016-03-16",9.4548,10.2369,9.4548,10.1785,9942400.0],["2016-03-17",10.3769,10.6279,10.0209,10.3653,9464100.0],["2016-03-18",10.5754,10.7271,10.4003,10.5929,15621200.0],["2016-03-21",10.4995,10.517,10.0443,10.126,6479700.0],["2016-03-22",10.0209,10.3361,9.8925,10.2894,6745500.0],["2016-03-23",10.3536,10.4353,9.3089,9.4898,9482600.0],["2016-03-24",9.2155,9.2214,8.6669,8.9587,16644300.0],["2016-03-28",9.2038,9.268,8.8011,8.8362,9758300.0],["2016-03-29",8.7019,9.2155,8.5502,9.163,6597700.0],["2016-03-30",9.2797,9.6241,9.1338,9.1396,7785000.0],["2016-03-31",9.1572,9.4081,8.9937,9.3789,7605800.0],["2016-04-01",9.163,9.5248,8.9879,9.0579,8541400.0],["2016-04-04",8.9996,9.1688,8.8712,8.877,7176000.0],["2016-04-05",8.807,8.8712,8.5327,8.6436,7657100.0],["2016-04-06",8.7486,9.2214,8.521,9.0404,12888400.0],["2016-04-07",8.9821,9.3498,8.9704,9.1688,11966100.0],["2016-04-08",9.4256,9.7758,9.2972,9.4782,16719200.0],["2016-04-11",9.554,10.2194,9.554,9.9567,28315000.0],["2016-04-12",10.0326,10.4236,9.805,10.3361,10749700.0],["2016-04-13",10.2894,10.733,10.1668,10.7096,9298400.0],["2016-04-14",10.8438,10.8438,10.2719,10.3711,8663400.0],["2016-04-15",10.2544,10.4703,10.1318,10.2427,6345700.0],["2016-04-18",9.8984,10.4353,8.9412,9.735,34744700.0],["2016-04-19",9.8633,10.5345,9.8283,10.5112,16079400.0],["2016-04-20",10.4061,11.1765,10.2544,10.9898,20954600.0],["2016-04-21",11.0306,11.4333,10.8672,11.1707,15719700.0],["2016-04-22",11.2466,11.5675,11.1707,11.4041,10089400.0],["2016-04-25",11.4333,11.5559,10.8614,11.124,5983500.0],["2016-04-26",11.2349,11.4975,11.0715,11.3166,8527200.0],["2016-04-27",11.4158,12.0053,11.4158,11.6726,16189700.0],["2016-04-28",11.7368,12.0053,11.4275,11.4625,8025900.0],["2016-04-29",11.6026,11.7543,10.8847,11.3166,8848200.0],["2016-05-02",11.3049,11.3049,10.7738,10.9781,9313900.0],["2016-05-03",11.0014,11.3574,10.768,11.3166,9217300.0],["2016-05-04",11.1532,11.3399,10.7096,11.229,9709200.0],["2016-05-05",10.7505,12.0403,10.7446,12.0053,14791200.0],["2016-05-06",11.9761,12.2562,11.4917,11.4975,9335800.0],["2016-05-09",11.2991,11.3516,10.8263,11.054,9273100.0],["2016-05-10",11.1006,11.4275,10.9956,11.1707,5430300.0],["2016-05-11",11.2757,11.6142,10.9839,11.3808,5567600.0],["2016-05-12",11.5734,11.6609,11.0248,11.1182,6455900.0],["2016-05-13",11.0423,11.5967,11.0014,11.2932,13797400.0],["2016-05-16",11.3516,12.052,11.3516,12.0169,17362000.0],["2016-05-17",12.0169,12.8224,11.9294,12.5539,11858700.0],["2016-05-18",12.548,12.6998,12.0578,12.157,7545300.0],["2016-05-19",11.9236,12.6006,11.7368,12.5714,10950500.0],["2016-05-20",12.7523,12.9916,12.6414,12.9274,12608400.0],["2016-05-23",12.8165,12.9624,12.1979,12.8107,11343400.0],["2016-05-24",12.8574,13.015,12.5189,12.9157,14955500.0],["2016-05-25",13.015,13.0325,12.2212,12.4021,15269800.0],["2016-05-26",12.5072,12.5539,12.0636,12.1453,9040400.0],["2016-05-27",12.0753,12.5831,11.9761,12.5364,7897000.0],["2016-05-31",12.6414,13.4235,12.6414,12.9332,10498400.0],["2016-06-01",12.7465,13.2484,12.6414,13.1842,7214200.0],["2016-06-02",12.9916,13.3476,12.8457,13.19,5449200.0],["2016-06-03",13.2542,13.371,12.9683,13.3243,4765200.0],["2016-06-06",13.5402,13.832,13.3826,13.6453,8687700.0],["2016-06-07",13.8204,13.9429,13.5752,13.7562,7338400.0],["2016-06-08",13.6628,13.7912,13.3009,13.5286,7498000.0],["2016-06-09",13.3768,13.7678,13.2951,13.5869,7747100.0],["2016-06-10",13.3009,13.3418,12.7523,12.8632,8063400.0],["2016-06-13",12.6998,13.0091,12.6239,12.7231,5986300.0],["2016-06-14",12.6473,12.8632,12.2504,12.3613,9003500.0],["2016-06-15",12.2562,13.1434,12.1862,12.7056,11693000.0],["2016-06-16",12.5914,13.3791,12.3569,13.3069,13474700.0],["2016-06-17",13.4092,13.7218,13.349,13.5475,11845700.0],["2016-06-20",13.6437,13.776,13.0183,13.4212,17733700.0],["2016-06-21",13.3791,13.7699,12.0502,13.0303,36802500.0],["2016-06-22",12.9943,13.0063,12.4771,12.4831,8879700.0],["2016-06-23",12.6876,13.1265,12.429,13.0965,11725600.0],["2016-06-24",12.3268,13.0484,12.3088,12.8139,20533700.0],["2016-06-27",12.5553,12.7177,11.7856,12.0262,15859200.0],["2016-06-28",12.3689,12.6275,12.2366,12.411,8736900.0],["2016-06-29",12.5794,12.6154,12.0021,12.5312,17280000.0],["2016-06-30",12.3929,13.0664,12.3569,13.0063,14657000.0],["2016-07-01",12.3268,12.6275,12.1584,12.3629,17743600.0],["2016-07-05",12.2306,12.3509,11.8337,12.0803,10259900.0],["2016-07-06",12.0262,12.2907,11.8939,12.2907,13481000.0],["2016-07-07",12.2787,12.8319,12.1224,12.2366,9616300.0],["2016-07-08",12.3569,12.6996,12.2907,12.6214,7719300.0],["2016-07-11",12.7417,12.8439,12.399,12.4651,8230000.0],["2016-07-12",12.6756,13.3611,12.6575,13.1626,11458900.0],["2016-07-13",13.6617,13.8301,12.9882,13.3671,13111400.0],["2016-07-14",13.5294,14.2991,13.3611,14.1909,17948300.0],["2016-07-15",14.3231,14.6058,13.7519,14.0946,15355900.0],["2016-07-18",14.3953,14.8884,14.0285,14.7741,14771100.0],["2016-07-19",14.726,15.0327,14.5156,15.0267,13940700.0],["2016-07-20",14.9605,15.2431,14.6358,15.1109,12277500.0],["2016-07-21",15.2913,15.2973,14.8042,14.8343,16315000.0],["2016-07-22",14.8282,14.9605,14.5757,14.7441,6445400.0],["2016-07-25",14.6659,14.732,14.1187,14.2089,10230500.0],["2016-07-26",14.1608,14.3412,14.0465,14.1668,6191800.0],["2016-07-27",14.3051,14.4735,13.8902,13.9984,8034200.0],["2016-07-28",14.0045,14.0586,13.7639,13.8782,7244000.0],["2016-07-29",13.8241,14.5516,13.6016,14.4133,9698200.0],["2016-08-01",14.233,14.233,13.4633,13.5475,13007200.0],["2016-08-02",14.1548,14.6599,13.9143,14.4073,36320100.0],["2016-08-03",14.5697,15.7543,14.3292,15.4356,26952700.0],["2016-08-04",15.3935,15.4837,14.8944,15.0207,15330700.0],["2016-08-05",15.189,15.5438,14.8042,15.4115,14012400.0],["2016-08-08",15.5498,15.7723,15.4356,15.5919,11629700.0],["2016-08-09",15.6099,15.7422,15.5017,15.5318,11038400.0],["2016-08-10",15.4837,15.5859,15.0447,15.2672,8524100.0],["2016-08-11",15.5739,15.8745,15.3454,15.8264,11634100.0],["2016-08-12",15.7843,15.9286,15.6099,15.7603,7407700.0],["2016-08-15",15.8986,16.103,15.8384,15.9888,6664200.0],["2016-08-16",16.0068,16.2293,15.7723,15.8084,7913300.0],["2016-08-17",15.7001,15.9046,15.4356,15.6701,5567600.0],["2016-08-18",15.7242,17.492,15.7122,16.9028,22242900.0],["2016-08-19",16.8065,16.8366,16.4939,16.6442,13763300.0],["2016-08-22",16.3796,16.7825,16.1692,16.4939,11178700.0],["2016-08-23",16.5781,17.2515,16.4818,17.1733,13232300.0],["2016-08-24",17.0771,17.1313,16.7584,16.8727,10596100.0],["2016-08-25",16.8366,16.9869,16.6682,16.7584,6170300.0],["2016-08-26",16.8607,16.9569,16.536,16.7344,6801800.0],["2016-08-29",16.6743,16.9629,16.6081,16.8727,6221900.0],["2016-08-30",17.0651,17.0651,16.7344,16.8426,6001700.0],["2016-08-31",16.8005,16.8967,16.566,16.8005,8161400.0],["2016-09-01",16.6983,16.9749,16.536,16.9268,12462500.0],["2016-09-02",17.0771,17.2876,16.9388,17.0771,5900200.0],["2016-09-06",17.1192,17.6183,17.1192,17.5341,12124500.0],["2016-09-07",17.6613,18.4787,17.5644,18.3697,13727100.0],["2016-09-08",18.521,19.0296,18.3515,18.8601,13071000.0],["2016-09-09",18.073,18.5574,18.0306,18.188,14000800.0],["2016-09-12",17.9943,18.5513,17.8732,18.4181,8581700.0],["2016-09-13",18.0911,18.3333,17.9701,18.0124,8797400.0],["2016-09-14",17.8853,18.2607,17.7521,18.0064,9018600.0],["2016-09-15",18.1214,18.3333,17.9943,18.0669,5372900.0],["2016-09-16",17.7581,18.1638,17.74,18.0185,13203000.0],["2016-09-19",18.2667,18.4726,18.0972,18.1638,5223400.0],["2016-09-20",18.0911,18.2546,17.9943,18.0124,5819900.0],["2016-09-21",18.3152,18.8359,18.3091,18.7632,8335300.0],["2016-09-22",18.9327,18.9509,18.4786,18.5634,4939800.0],["2016-09-23",18.4787,18.7693,18.2607,18.3697,4607400.0],["2016-09-26",18.5392,18.7935,18.3031,18.3818,6612300.0],["2016-09-27",18.188,18.5937,18.0609,18.5574,6915100.0],["2016-09-28",18.6663,18.8117,18.1759,18.7693,9112500.0],["2016-09-29",18.6784,18.6966,18.1941,18.3999,10114800.0],["2016-09-30",18.6421,18.7511,18.3999,18.6058,6703500.0],["2016-10-03",18.6542,18.7269,18.412,18.5452,4293900.0],["2016-10-04",18.5997,18.6542,18.1275,18.291,4527700.0],["2016-10-05",18.515,18.7087,18.4363,18.4847,5005600.0],["2016-10-06",18.521,18.6663,18.2788,18.4726,5901500.0],["2016-10-07",18.515,18.6058,18.3515,18.3939,4270300.0],["2016-10-10",18.6058,18.624,18.4181,18.5089,4721500.0],["2016-10-11",18.4181,18.4363,17.9882,18.3454,5611100.0],["2016-10-12",18.3999,18.3999,17.9035,18.0972,5578000.0],["2016-10-13",18.0245,18.3091,17.4978,17.6794,11575700.0],["2016-10-14",17.8792,17.9943,17.6007,17.6371,6552800.0],["2016-10-17",17.6492,17.6794,17.4796,17.6007,5038700.0],["2016-10-18",17.8429,17.9035,17.4917,17.7037,4194400.0],["2016-10-19",17.8248,18.4908,17.7037,18.1941,9650400.0],["2016-10-20",18.1214,18.3636,17.9095,18.2728,7060000.0],["2016-10-21",18.1033,18.4484,18.0367,18.3031,6062000.0],["2016-10-24",18.3031,18.3152,17.9095,18.1941,4377800.0],["2016-10-25",18.1335,18.291,17.6371,17.6613,5431200.0],["2016-10-26",17.4554,17.9156,17.3888,17.8974,3523400.0],["2016-10-27",17.9882,18.188,17.7097,17.7763,5161900.0],["2016-10-28",17.8005,18.1033,17.5039,17.964,7247000.0],["2016-10-31",17.849,18.3878,17.2919,17.6794,8394600.0],["2016-11-01",17.9398,18.0064,16.8378,17.298,7882000.0],["2016-11-02",17.0861,17.2496,16.5593,17.0195,6742300.0],["2016-11-03",17.1164,17.4554,17.1103,17.2253,4136600.0],["2016-11-04",17.189,17.7884,17.1103,17.3162,3625200.0],["2016-11-07",17.5826,17.8671,17.5644,17.7097,3908300.0],["2016-11-08",17.5644,18.1335,17.5462,18.0669,3309000.0],["2016-11-09",18.1941,19.2839,18.1456,18.5997,11014900.0],["2016-11-10",18.5755,18.8783,18.3757,18.5513,8756500.0],["2016-11-11",18.3636,18.412,17.6371,18.2244,4936200.0],["2016-11-14",18.1941,18.5695,17.9277,18.2486,8376000.0],["2016-11-15",18.521,18.8904,18.4363,18.7511,8040300.0],["2016-11-16",18.63,18.7148,18.1759,18.3394,6026100.0],["2016-11-17",18.624,18.7511,18.182,18.2728,5716100.0],["2016-11-18",18.291,18.4665,18.2122,18.2546,6956000.0],["2016-11-21",18.521,18.7087,18.1093,18.4786,13312000.0],["2016-11-22",18.5937,18.7148,18.3455,18.5574,6245700.0],["2016-11-23",18.4181,18.745,18.3576,18.5392,5890600.0],["2016-11-25",18.4605,18.5271,18.1396,18.2183,3218000.0],["2016-11-28",18.3212,18.3212,17.6794,17.7037,6203500.0],["2016-11-29",17.4009,17.6734,17.0921,17.516,8627200.0],["2016-11-30",18.0548,18.8056,18.0548,18.5876,13158300.0],["2016-12-01",18.9146,18.963,18.079,18.1759,6998600.0],["2016-12-02",18.188,18.7148,18.079,18.6663,6815100.0],["2016-12-05",18.8419,19.1689,18.6966,19.0175,8336000.0],["2016-12-06",18.8238,19.0902,18.5997,19.0054,4463300.0],["2016-12-07",18.9932,19.3405,18.6581,19.2552,7348600.0],["2016-12-08",19.2187,19.2674,18.4509,18.9749,8274400.0],["2016-12-09",19.0359,19.0602,18.3229,18.4021,8616600.0],["2016-12-12",18.7373,18.7678,18.195,18.2376,7663400.0],["2016-12-13",18.4143,18.6581,18.2803,18.524,6318800.0],["2016-12-14",18.329,18.3839,17.7989,17.805,11452500.0],["2016-12-15",17.7562,17.8476,17.543,17.7441,11653800.0],["2016-12-16",17.7928,18.8652,17.7684,18.7738,15661300.0],["2016-12-19",19.0541,19.1029,18.652,18.7434,6497200.0],["2016-12-20",18.7495,18.9018,18.4448,18.4936,6797900.0],["2016-12-21",18.5971,18.7799,18.5118,18.6581,6616600.0],["2016-12-22",18.6763,18.7678,18.3351,18.4631,10499200.0],["2016-12-23",18.4326,19.2979,18.4143,19.2309,5986900.0],["2016-12-27",19.2552,19.4624,19.0602,19.3649,4152400.0],["2016-12-28",19.438,19.6269,18.8957,18.914,5190200.0],["2016-12-29",18.8409,19.0663,18.7312,18.8957,3432900.0],["2016-12-30",18.8531,19.2857,18.8226,18.9749,3982200.0],["2017-01-03",19.1029,19.5111,18.8043,19.1699,5750600.0],["2017-01-04",19.1699,19.243,18.9323,19.109,4273900.0],["2017-01-05",19.1455,19.4441,19.048,19.3405,7443700.0],["2017-01-06",19.4441,19.9194,19.3649,19.7549,5847100.0],["2017-01-09",19.5355,19.7305,19.3162,19.4563,6145300.0],["2017-01-10",19.4563,19.4563,17.3419,17.3663,105693000.0],["2017-01-11",17.4089,17.5795,17.22,17.5369,21372100.0],["2017-01-12",17.5734,17.6222,17.3967,17.4881,13638900.0],["2017-01-13",17.4394,17.5552,17.3663,17.4028,7703700.0],["2017-01-17",17.5186,17.5186,17.0555,17.3297,9665900.0],["2017-01-18",17.3724,17.4272,17.0921,17.2688,9571600.0],["2017-01-19",17.2627,17.3967,17.1469,17.3358,6709800.0],["2017-01-20",17.3967,17.4211,17.0555,17.1896,11521700.0],["2017-01-23",17.3358,17.3541,17.086,17.1896,9476700.0],["2017-01-24",17.2383,17.4394,17.1042,17.3541,10927400.0],["2017-01-25",17.3236,17.5734,17.281,17.5552,7551400.0],["2017-01-26",17.6466,17.8111,17.5673,17.6527,11389900.0],["2017-01-27",17.5369,17.5978,17.1225,17.3663,7952200.0],["2017-01-30",17.3053,17.3358,16.9093,17.1652,7033300.0],["2017-01-31",17.281,17.61,17.2017,17.5734,13708900.0],["2017-02-01",17.6709,17.805,17.1835,17.2627,8534800.0],["2017-02-02",17.3236,17.4759,17.0799,17.4516,4913600.0],["2017-02-03",17.5064,17.6648,17.4333,17.6039,4755400.0],["2017-02-06",17.8537,18.0914,17.6709,17.7806,9897700.0],["2017-02-07",17.6283,17.7989,17.3419,17.3845,5653600.0],["2017-02-08",17.2749,17.3906,17.0007,17.2444,7745000.0],["2017-02-09",17.2444,17.7258,17.2444,17.4699,5639600.0],["2017-02-10",17.6283,17.6283,17.2992,17.3297,6219700.0],["2017-02-13",17.2931,17.7197,17.287,17.6953,4798100.0],["2017-02-14",17.677,17.805,17.4577,17.6039,10654600.0],["2017-02-15",17.5734,17.738,17.5186,17.6648,5023500.0],["2017-02-16",17.7319,17.7928,17.0372,17.0555,11752900.0],["2017-02-17",17.0372,17.348,17.0311,17.1835,6406300.0],["2017-02-21",17.3602,17.6527,17.2931,17.5917,7566200.0],["2017-02-22",17.4089,17.5491,16.8849,17.0616,15363500.0],["2017-02-23",17.2992,17.3845,17.0311,17.2261,9523000.0],["2017-02-24",17.153,17.2078,16.8666,17.0433,8715700.0],["2017-02-27",17.086,17.3236,17.0311,17.153,9119400.0],["2017-02-28",17.1347,17.5673,17.1164,17.2688,10093400.0],["2017-03-01",17.5369,17.6953,17.4455,17.543,8215900.0],["2017-03-02",17.543,17.9208,17.287,17.6953,9409000.0],["2017-03-03",17.7014,18.2072,17.6527,18.067,6797500.0],["2017-03-06",17.9878,18.2011,17.8477,18.1767,6454600.0],["2017-03-07",18.1828,18.2376,17.7806,17.9269,7527500.0],["2017-03-08",17.9145,17.9761,17.5513,17.576,8697600.0],["2017-03-09",17.4775,17.773,17.3051,17.7606,7369000.0],["2017-03-10",17.8776,17.9392,17.656,17.8037,7794400.0],["2017-03-13",17.7237,17.9207,17.6745,17.7606,4649200.0],["2017-03-14",17.5575,17.6498,17.2928,17.3051,4882100.0],["2017-03-15",17.5206,17.8099,17.4097,17.7545,6635800.0],["2017-03-16",17.7914,17.816,17.5883,17.6252,6554200.0],["2017-03-17",17.6437,17.7606,17.5267,17.5883,12353300.0],["2017-03-20",17.539,17.8653,17.5144,17.6929,5279200.0],["2017-03-21",17.7791,17.9022,17.2374,17.459,7804100.0],["2017-03-22",17.4713,17.6252,17.2989,17.5082,5845800.0],["2017-03-23",17.5144,17.6006,17.3851,17.4836,4897800.0],["2017-03-24",17.5944,17.8037,17.5513,17.6621,4886300.0],["2017-03-27",17.4836,17.6745,17.3913,17.6437,4361100.0],["2017-03-28",17.7422,17.8407,17.4775,17.6006,10944900.0],["2017-03-29",17.6006,18.167,17.5575,18.0623,8425500.0],["2017-03-30",18.1485,18.1485,17.8715,17.8899,13720700.0],["2017-03-31",17.8899,18.2778,17.8899,18.2162,9239800.0],["2017-04-03",18.2224,18.3763,18.0192,18.3701,8659100.0],["2017-04-04",18.3824,18.4625,18.1854,18.4194,4858800.0],["2017-04-05",18.4871,18.6718,18.2039,18.2593,7594400.0],["2017-04-06",18.3578,18.6287,18.2408,18.6225,5870000.0],["2017-04-07",18.7149,18.838,18.6287,18.6841,6736900.0],["2017-04-10",18.7949,18.8318,18.6902,18.7887,4685000.0],["2017-04-11",18.7887,18.8934,18.5917,18.6902,4207900.0],["2017-04-12",18.7641,18.8934,18.5671,18.7025,5303800.0],["2017-04-13",18.7272,18.7949,18.4686,18.5055,3898700.0],["2017-04-17",18.5609,18.8134,18.5363,18.5794,5114500.0],["2017-04-18",18.5733,18.8134,18.4317,18.7272,5411700.0],["2017-04-19",18.7518,18.8257,18.4809,18.6102,5757500.0],["2017-04-20",18.6348,18.7764,18.4932,18.6287,4967200.0],["2017-04-21",18.5733,18.6164,18.2962,18.4748,7497400.0],["2017-04-24",18.5856,18.6656,18.444,18.4563,4966100.0],["2017-04-25",18.4378,18.998,18.3886,18.9673,10917500.0],["2017-04-26",18.8257,19.0965,18.7949,18.9488,7149100.0],["2017-04-27",18.8318,19.0227,18.6841,18.9303,5240100.0],["2017-04-28",18.9857,18.9857,18.7395,18.8564,5962500.0],["2017-05-01",18.8564,18.998,18.7579,18.9611,4483700.0],["2017-05-02",18.9242,18.9734,18.6225,18.6718,5965900.0],["2017-05-03",18.6164,19.0288,18.5671,18.9057,10180600.0],["2017-05-04",18.6594,18.7764,18.0007,18.1793,13769000.0],["2017-05-05",18.1731,18.6471,18.1423,18.6225,5970600.0],["2017-05-08",18.7272,18.8749,18.5179,18.8564,5142200.0],["2017-05-09",18.801,18.8318,18.3947,18.5055,4637600.0],["2017-05-10",18.641,18.9919,18.5856,18.9365,7436200.0],["2017-05-11",18.9303,18.9796,18.5979,18.6348,7316700.0],["2017-05-12",18.6533,18.7395,18.4501,18.6656,6050200.0],["2017-05-15",18.9796,19.2381,18.8872,18.9488,6649000.0],["2017-05-16",19.0042,19.0534,18.7703,18.8503,2899200.0],["2017-05-17",18.8503,18.8503,18.4994,18.524,4518300.0],["2017-05-18",18.3209,18.5671,18.3024,18.407,5336500.0],["2017-05-19",18.5302,18.7395,18.4748,18.5917,7059800.0],["2017-05-22",18.6902,18.7272,18.444,18.6164,3610800.0],["2017-05-23",18.6718,18.918,18.6533,18.7703,4019700.0],["2017-05-24",18.7149,18.8934,18.4932,18.641,4757800.0],["2017-05-25",18.6164,18.8503,18.3147,18.3824,7004100.0],["2017-05-26",18.3947,18.407,18.0992,18.2778,5106300.0],["2017-05-30",18.13,18.1977,17.6375,17.6621,7473700.0],["2017-05-31",17.5144,17.656,17.2989,17.6067,10644600.0],["2017-06-01",17.6067,17.8653,17.6067,17.736,3667900.0],["2017-06-02",17.6806,17.7914,17.5329,17.7791,5130800.0],["2017-06-05",17.6806,17.9207,17.6191,17.8468,4525700.0],["2017-06-06",17.7606,18.05,17.7237,18.0069,5110300.0],["2017-06-07",17.9758,18.1562,17.7021,17.87,5110400.0],["2017-06-08",17.87,18.2246,17.7767,17.9944,7809300.0],["2017-06-09",18.0193,18.3241,18.0007,18.2806,4767800.0],["2017-06-12",18.3428,18.4174,18.1189,18.3303,5977500.0],["2017-06-13",18.3117,18.4672,18.2806,18.3801,5917000.0],["2017-06-14",18.3801,18.3988,17.7643,17.9074,5931800.0],["2017-06-15",17.8141,18.0442,17.5528,17.6026,5195100.0],["2017-06-16",17.7394,18.1686,17.727,18.1126,8328100.0],["2017-06-19",18.1251,18.1686,17.8763,17.9571,3869400.0],["2017-06-20",17.7581,17.7581,17.4222,17.6835,8115800.0],["2017-06-21",17.7768,17.8763,17.2481,17.3227,7249500.0],["2017-06-22",17.3662,17.5404,17.1983,17.5217,5991800.0],["2017-06-23",17.5528,17.9012,17.4595,17.8825,9003000.0],["2017-06-26",17.8887,18.0691,17.7768,18.0193,3844600.0],["2017-06-27",18.0878,18.3366,18.0691,18.1437,7548300.0],["2017-06-28",18.1624,18.5605,18.1375,18.5045,8364000.0],["2017-06-29",18.548,18.8155,18.4858,18.5356,11878100.0],["2017-06-30",18.6351,18.9275,18.5605,18.8342,6854400.0],["2017-07-03",18.9648,19.2944,18.9399,19.1763,3062100.0],["2017-07-05",19.1203,19.1576,18.7968,18.8777,6948900.0],["2017-07-06",18.971,19.1389,18.8466,18.9523,5590600.0],["2017-07-07",18.9461,19.0083,18.7906,18.915,6245900.0],["2017-07-10",18.9026,19.0208,18.8217,18.9337,4915600.0],["2017-07-11",18.9337,18.9772,18.772,18.9275,3698100.0],["2017-07-12",19.17,19.3007,19.083,19.1514,4098000.0],["2017-07-13",19.2384,19.4313,19.1576,19.3815,3801400.0],["2017-07-14",19.3566,19.6738,19.3504,19.5494,4441100.0],["2017-07-17",19.5308,19.6676,19.4935,19.5557,2592700.0],["2017-07-18",19.6801,19.7547,19.3691,19.3753,4599700.0],["2017-07-19",19.3753,19.4935,19.2571,19.4375,5844600.0],["2017-07-20",19.5743,19.8169,19.4437,19.5494,6070900.0],["2017-07-21",19.5557,19.6863,19.4624,19.5619,5769600.0],["2017-07-24",19.6117,19.7609,19.6117,19.6987,4586100.0],["2017-07-25",19.8853,19.9911,19.649,19.6552,4716100.0],["2017-07-26",19.736,19.9475,19.6241,19.6614,4663000.0],["2017-07-27",19.6303,19.9164,19.6054,19.8916,4622600.0],["2017-07-28",19.8542,20.016,19.8231,19.8978,3464900.0],["2017-07-31",19.904,19.9475,19.6427,19.7671,3355600.0],["2017-08-01",19.8231,19.8667,19.649,19.7298,5497200.0],["2017-08-02",19.593,19.7423,19.5121,19.6801,3942200.0],["2017-08-03",19.114,19.5868,18.971,19.3193,5006700.0],["2017-08-04",19.3628,19.4437,19.226,19.2695,4362300.0],["2017-08-07",19.2136,19.3193,19.0643,19.2944,5057300.0],["2017-08-08",19.226,19.3504,18.9026,18.9648,5710400.0],["2017-08-09",18.9896,19.2384,18.9399,19.0518,3547100.0],["2017-08-10",19.0581,19.1141,18.6662,18.6911,3679900.0],["2017-08-11",18.6911,18.8155,18.6351,18.7098,2391800.0],["2017-08-14",18.7906,19.0643,18.6724,18.7284,3854300.0],["2017-08-15",18.6724,18.7595,18.4983,18.6413,6760200.0],["2017-08-16",18.66,18.6724,18.3117,18.4236,3488400.0],["2017-08-17",18.3117,18.4796,18.0753,18.0877,3442500.0],["2017-08-18",18.094,18.1686,17.8887,18.0815,4842800.0],["2017-08-21",18.0629,18.1189,17.9385,18.0442,5400500.0],["2017-08-22",18.1126,18.4299,18.1002,18.349,2909900.0],["2017-08-23",18.2868,18.5418,18.2868,18.3428,4670600.0],["2017-08-24",18.3055,18.4299,18.293,18.3303,2182400.0],["2017-08-25",18.3801,18.405,18.2806,18.2806,3668400.0],["2017-08-28",18.3179,18.3428,17.9882,18.1437,3011000.0],["2017-08-29",18.0069,18.1811,17.9136,18.1437,2918200.0],["2017-08-30",18.1002,18.1873,18.0069,18.1188,2932400.0],["2017-08-31",18.1686,18.5294,18.1002,18.4921,3758600.0],["2017-09-01",18.5418,18.7968,18.4361,18.6973,4311900.0],["2017-09-05",18.7657,18.8715,18.6102,18.7533,3707700.0],["2017-09-06",18.8031,18.9834,18.7098,18.7284,6601800.0],["2017-09-07",18.7473,18.8415,18.6153,18.7284,2912200.0],["2017-09-08",18.6656,18.8038,18.5651,18.653,3272000.0],["2017-09-11",18.6844,19.1054,18.6656,19.0048,4822900.0],["2017-09-12",19.0111,19.1682,18.9295,18.9797,3205900.0],["2017-09-13",19.0551,19.1556,18.9797,19.1117,3078500.0],["2017-09-14",19.1054,19.3378,19.0363,19.1054,6581200.0],["2017-09-15",19.1933,19.2185,18.9734,19.0363,6718500.0],["2017-09-18",19.0048,19.231,18.9609,19.2122,6099900.0],["2017-09-19",19.2499,19.3253,19.1493,19.1619,3955500.0],["2017-09-20",19.1745,19.3127,19.0551,19.0928,5193500.0],["2017-09-21",19.0614,19.1054,18.7159,18.8415,4455500.0],["2017-09-22",18.8415,18.9106,18.7033,18.8478,2886600.0],["2017-09-25",18.9043,19.3253,18.898,19.2185,5957400.0],["2017-09-26",19.1619,19.2499,18.986,18.9923,6027700.0],["2017-09-27",19.0425,19.0677,18.7912,18.8352,3561800.0],["2017-09-28",18.8101,18.8478,18.6656,18.8478,3270100.0],["2017-09-29",18.7598,18.898,18.7473,18.8541,2996200.0],["2017-10-02",18.7473,18.986,18.6907,18.8792,3343400.0],["2017-10-03",18.8729,19.0865,18.7912,19.03,3966600.0],["2017-10-04",19.0237,19.0551,18.8164,18.8729,3600200.0],["2017-10-05",18.898,19.0991,18.8164,19.0614,2629800.0],["2017-10-06",18.9483,19.0425,18.8038,18.9169,2652000.0],["2017-10-09",18.9357,19.0174,18.8666,18.8855,2257600.0],["2017-10-10",19.0111,19.0865,18.8038,18.8666,3374800.0],["2017-10-11",18.8855,18.9609,18.8226,18.9483,3809100.0],["2017-10-12",18.8101,19.0363,18.8101,18.9546,2561600.0],["2017-10-13",19.0865,19.0928,18.7598,18.7661,3711700.0],["2017-10-16",18.8352,18.8918,18.7598,18.8101,2241800.0],["2017-10-17",18.7535,18.8227,18.697,18.7975,2661000.0],["2017-10-18",18.8038,18.898,18.5148,18.653,4727000.0],["2017-10-19",18.5462,18.6907,18.4143,18.5965,3766600.0],["2017-10-20",18.6656,18.6719,18.3829,18.4268,3634900.0],["2017-10-23",18.408,18.4394,18.0876,18.119,4587900.0],["2017-10-24",18.2635,18.2635,17.9557,18.075,4541700.0],["2017-10-25",18.0373,18.1002,17.4656,17.8049,8670000.0],["2017-10-26",17.8049,17.9682,17.7043,17.8488,5617400.0],["2017-10-27",17.786,18.1253,17.6541,17.9808,6612200.0],["2017-10-30",18.0373,18.2007,17.9054,17.9305,4330500.0],["2017-10-31",17.8614,17.9368,17.7609,17.9054,5526700.0],["2017-11-01",18.119,18.2886,18.0248,18.0876,6665800.0],["2017-11-02",17.9368,18.0813,17.5598,17.6604,7214200.0],["2017-11-03",17.6729,17.8677,17.5347,17.7546,3826200.0],["2017-11-06",17.7672,18.1064,17.7106,18.0876,4539200.0],["2017-11-07",18.0185,18.1064,17.7106,18.075,8228100.0],["2017-11-08",18.0562,18.0625,17.7358,17.83,6688700.0],["2017-11-09",17.7295,18.1755,17.7295,18.0122,4398900.0],["2017-11-10",18.0059,18.1253,17.8049,17.9808,5926200.0],["2017-11-13",17.8991,17.9242,17.7043,17.7358,3943200.0],["2017-11-14",17.6792,17.6981,17.3839,17.4154,5536300.0],["2017-11-15",17.2771,17.4216,17.0949,17.2771,4466100.0],["2017-11-16",17.2583,17.2834,16.9504,16.9756,4871700.0],["2017-11-17",16.9818,17.1829,16.8499,17.1263,4270400.0],["2017-11-20",17.1264,17.2771,16.9442,17.1641,3588800.0],["2017-11-21",17.2394,17.3525,17.0824,17.1138,4742700.0],["2017-11-22",17.1703,17.5222,17.164,17.4342,4854600.0],["2017-11-24",17.5096,17.8551,17.5033,17.6352,3377400.0],["2017-11-27",17.5913,17.6981,17.4593,17.5787,8213200.0],["2017-11-28",17.5913,17.8426,17.4719,17.8174,8732900.0],["2017-11-29",17.8112,17.8991,17.6227,17.7923,6372700.0],["2017-11-30",17.8865,18.3703,17.8174,18.2509,8075500.0],["2017-12-01",18.4017,18.609,18.2949,18.4017,6037000.0],["2017-12-04",18.4268,18.5274,18.2195,18.2509,5973500.0],["2017-12-05",18.32,18.3703,18.2007,18.2635,3888700.0],["2017-12-06",18.1693,18.2132,17.9368,18.0248,4161000.0],["2017-12-07",18.0121,18.1263,17.8914,18.0756,4848000.0],["2017-12-08",18.1581,18.2216,17.9168,18.1263,8941800.0],["2017-12-11",18.1136,18.4692,18.0438,18.3486,6743700.0],["2017-12-12",18.3676,18.5898,18.2533,18.4628,4870600.0],["2017-12-13",18.4374,18.539,18.3486,18.4501,4760800.0],["2017-12-14",18.4438,18.9644,18.4374,18.8438,6172900.0],["2017-12-15",18.92,19.0469,18.7803,18.8755,10207000.0],["2017-12-18",18.92,19.3136,18.92,19.1358,7266200.0],["2017-12-19",19.2311,19.2692,19.066,19.085,4810200.0],["2017-12-20",19.1358,19.1422,18.8184,19.0787,7750900.0],["2017-12-21",19.085,19.2946,19.0469,19.2501,5162500.0],["2017-12-22",19.2374,19.339,19.1866,19.2438,4144300.0],["2017-12-26",19.3136,19.485,19.2692,19.3581,2427100.0],["2017-12-27",19.3961,19.4088,19.2311,19.2946,4036000.0],["2017-12-28",19.3136,19.3961,19.2247,19.3707,2961100.0],["2017-12-29",19.4215,19.5041,19.3073,19.3581,2914900.0],["2018-01-02",19.4723,19.8025,19.3898,19.7707,4480300.0],["2018-01-03",19.7898,20.3548,19.7707,20.3167,8969500.0],["2018-01-04",20.3548,20.6977,20.2025,20.6659,7298600.0],["2018-01-05",20.6977,20.7294,20.3485,20.6088,6366700.0],["2018-01-08",20.6024,20.6913,20.4818,20.685,5546000.0],["2018-01-09",20.7358,20.8691,20.6151,20.7802,3928200.0],["2018-01-10",20.7929,20.812,20.5898,20.7929,4201200.0],["2018-01-11",20.8374,21.0278,20.6977,21.0151,5733100.0],["2018-01-12",21.0088,21.1929,20.8437,21.085,4371400.0],["2018-01-16",21.1612,21.2247,20.6532,20.6913,5560100.0],["2018-01-17",20.7866,20.7866,20.4691,20.6469,5128700.0],["2018-01-18",20.6405,20.6405,20.4691,20.4945,4128000.0],["2018-01-19",20.4437,20.5263,20.2786,20.5072,4335200.0],["2018-01-22",20.5517,20.8564,20.5326,20.8564,5515700.0],["2018-01-23",20.9009,21.1548,20.7612,21.0469,6036400.0],["2018-01-24",21.0723,21.377,20.9897,21.0151,6536800.0],["2018-01-25",20.7612,20.9961,20.4882,20.5707,8226700.0],["2018-01-26",20.6723,20.7929,20.5644,20.6532,4727600.0],["2018-01-29",20.5009,20.6151,20.2787,20.304,4984800.0],["2018-01-30",20.1199,20.1707,19.866,20.0056,5362800.0],["2018-01-31",20.0755,20.1898,19.8533,19.9295,5094200.0],["2018-02-01",20.0247,20.1834,19.9168,20.1136,4304600.0],["2018-02-02",19.9231,19.9676,19.4342,19.4914,4370800.0],["2018-02-05",19.2374,19.5295,18.412,18.7168,8692400.0],["2018-02-06",18.3803,19.1803,18.2152,19.1549,11131700.0],["2018-02-07",19.0977,19.485,19.0469,19.0469,7717400.0],["2018-02-08",19.0723,19.2057,18.1327,18.1327,9151800.0],["2018-02-09",18.2597,18.4057,17.4978,18.1644,10986200.0],["2018-02-12",18.393,18.7993,18.3613,18.6787,6354000.0],["2018-02-13",18.52,18.9708,18.4819,18.9009,5151500.0],["2018-02-14",18.6914,19.212,18.6406,19.0342,4899500.0],["2018-02-15",18.7676,19.2565,18.7485,19.0342,5296100.0],["2018-02-16",18.939,18.9835,18.3168,18.3549,6909100.0],["2018-02-20",18.3295,18.7549,18.3105,18.4692,4534100.0],["2018-02-21",18.52,18.6152,18.1644,18.1708,3613000.0],["2018-02-22",18.3041,18.6406,18.0692,18.1327,4361600.0],["2018-02-23",18.1263,18.3295,18.0184,18.247,6177300.0],["2018-02-26",18.3359,18.3422,17.7898,18.0375,5405400.0],["2018-02-27",18.0375,18.2597,17.9168,18.0057,9133100.0],["2018-02-28",18.0629,18.1327,17.6184,17.6248,5773300.0],["2018-03-01",17.5867,17.6311,17.2311,17.3835,8853500.0],["2018-03-02",17.2438,17.3391,16.92,17.2121,6907900.0],["2018-03-05",17.1423,17.5359,17.1423,17.2946,5235500.0],["2018-03-06",17.428,17.593,17.2946,17.5422,6333200.0],["2018-03-07",17.3645,17.4661,17.2502,17.4343,8283300.0],["2018-03-08",17.5372,17.55,17.1707,17.4536,6149100.0],["2018-03-09",17.775,18.0,17.6464,18.0,6732600.0],["2018-03-12",18.0,18.2443,17.9679,18.1672,8858000.0],["2018-03-13",18.1865,18.2443,17.955,18.0129,6944200.0],["2018-03-14",18.0643,18.18,17.9036,18.09,9613600.0],["2018-03-15",18.1286,18.1929,15.9172,17.1579,30585800.0],["2018-03-16",17.2286,17.6786,17.2222,17.4922,13132500.0],["2018-03-19",17.3893,17.5179,16.7015,16.8429,11062600.0],["2018-03-20",16.9072,17.1,16.7915,16.8429,7520600.0],["2018-03-21",16.9972,17.4086,16.9072,17.3572,6103700.0],["2018-03-22",17.1579,17.28,16.9586,17.0229,7102600.0],["2018-03-23",17.0743,17.1065,16.47,16.4829,7161300.0],["2018-03-26",16.6372,16.7207,16.1357,16.3607,9415200.0],["2018-03-27",16.335,16.5343,16.0329,16.1679,9061600.0],["2018-03-28",16.2064,16.3864,15.9236,15.93,8600300.0],["2018-03-29",16.0393,16.1872,15.8079,15.9814,20019600.0],["2018-04-02",15.9814,16.0843,15.5764,15.7693,9270500.0],["2018-04-03",15.8207,15.8786,15.5186,15.7179,9186100.0],["2018-04-04",15.5507,15.8014,15.4993,15.7243,12327900.0],["2018-04-05",15.84,16.0457,15.66,15.9429,16241900.0],["2018-04-06",15.9043,15.9814,15.4286,15.6729,9889200.0],["2018-04-09",15.7436,15.8336,15.525,15.6729,9834400.0],["2018-04-10",15.8529,16.2322,15.7564,16.1164,13884200.0],["2018-04-11",16.0393,16.3029,15.9686,16.2964,9256400.0],["2018-04-12",16.3093,16.335,16.065,16.1229,7900700.0],["2018-04-13",16.1936,16.2643,16.065,16.1679,5677900.0],["2018-04-16",16.2257,16.5729,16.0714,16.4507,8199500.0],["2018-04-17",16.4829,16.6179,16.4186,16.5407,7042900.0],["2018-04-18",16.6822,16.8236,16.5472,16.5665,4544400.0],["2018-04-19",16.6307,16.6822,16.3736,16.425,5279700.0],["2018-04-20",16.5086,16.6114,16.3414,16.3993,5213700.0],["2018-04-23",16.3993,16.6307,16.3543,16.6179,5244800.0],["2018-04-24",16.6372,16.6886,16.3222,16.425,6723400.0],["2018-04-25",16.3286,16.47,16.1422,16.47,4803600.0],["2018-04-26",16.5343,16.5536,16.3029,16.4443,3357800.0],["2018-04-27",16.4057,16.515,16.2643,16.4314,5576800.0],["2018-04-30",16.4443,16.7272,16.4314,16.5407,6435100.0],["2018-05-01",16.4636,16.6886,16.425,16.6886,4769600.0],["2018-05-02",16.6564,16.9586,16.5857,16.8107,8865200.0],["2018-05-03",16.5986,16.8943,16.425,16.7786,10326300.0],["2018-05-04",16.7207,16.875,16.56,16.8364,6664400.0],["2018-05-07",16.9457,17.2672,16.8236,16.8879,7700600.0],["2018-05-08",16.875,16.8879,16.5472,16.7914,6790100.0],["2018-05-09",16.92,17.1964,16.8364,17.0486,5398000.0],["2018-05-10",17.1386,17.19,16.9329,17.1579,4778900.0],["2018-05-11",17.1965,17.4922,17.1065,17.4472,6754200.0],["2018-05-14",17.5114,17.6529,17.4536,17.5179,8070800.0],["2018-05-15",17.4986,17.55,17.3957,17.5243,5919400.0],["2018-05-16",17.5243,17.6722,17.415,17.595,7033300.0],["2018-05-17",17.4536,18.0643,17.4022,18.0065,24265400.0],["2018-05-18",18.1286,18.1479,17.7686,17.8715,12971700.0],["2018-05-21",17.9229,17.9936,17.7365,17.7557,11940900.0],["2018-05-22",17.8007,18.1029,17.7107,17.8265,7322900.0],["2018-05-23",17.7043,17.8907,17.64,17.8007,4938800.0],["2018-05-24",17.6207,17.6915,17.4472,17.4793,8112800.0],["2018-05-25",17.2672,17.415,17.0807,17.3507,7210700.0],["2018-05-29",17.2479,17.4086,17.0357,17.1386,6871800.0],["2018-05-30",17.2543,17.5179,17.1772,17.4793,8116700.0],["2018-05-31",17.3893,17.505,17.2672,17.2672,9735300.0],["2018-06-01",17.3764,17.5179,17.1,17.1514,7680500.0],["2018-06-04",17.2543,17.2993,16.9972,17.0614,10067200.0],["2018-06-05",17.0229,17.19,16.965,17.0357,7578600.0],["2018-06-06",17.0807,17.1579,16.83,16.8364,11523800.0],["2018-06-07",16.8886,17.2663,16.8886,17.2012,5373200.0],["2018-06-08",17.2403,17.2533,16.9016,17.0123,6404800.0],["2018-06-11",17.0318,17.4617,16.9472,17.4226,5497100.0],["2018-06-12",17.4357,17.5399,17.364,17.4096,7920400.0],["2018-06-13",17.3445,17.4487,17.2859,17.338,7610600.0],["2018-06-14",17.4226,17.8525,17.3705,17.7222,8796900.0],["2018-06-15",17.6766,17.8134,17.3314,17.3705,13225900.0],["2018-06-18",17.3836,17.6636,17.3705,17.6441,11647500.0],["2018-06-19",17.5008,17.7874,17.4487,17.7157,7096800.0],["2018-06-20",17.8395,18.0674,17.7678,18.0479,6790900.0],["2018-06-21",17.9893,18.087,17.9307,18.0349,9841100.0],["2018-06-22",18.3345,18.3735,17.9762,18.0023,12653400.0],["2018-06-25",17.9632,18.0088,17.4747,17.5268,7797300.0],["2018-06-26",17.605,17.7483,17.5008,17.6962,7716100.0],["2018-06-27",17.846,17.9241,17.5789,17.6245,6920100.0],["2018-06-28",17.6506,17.8069,17.4617,17.6962,6425600.0],["2018-06-29",17.7939,17.8069,17.5334,17.6571,9774800.0],["2018-07-02",17.4617,17.592,17.2663,17.3901,6812900.0],["2018-07-03",17.5334,17.7678,17.5203,17.6115,2978900.0],["2018-07-05",17.8134,18.0283,17.6897,17.859,5304900.0],["2018-07-06",17.7874,18.0349,17.7809,17.9632,5491200.0],["2018-07-09",18.0674,18.1586,17.9372,17.9567,5042500.0],["2018-07-10",18.0088,18.087,17.8395,17.9176,5314700.0],["2018-07-11",17.846,18.0153,17.7743,17.9046,8128700.0],["2018-07-12",17.8851,18.0544,17.4617,17.6962,8308600.0],["2018-07-13",17.6571,17.8916,17.6115,17.7939,6637800.0],["2018-07-16",17.6245,17.8199,17.5334,17.7483,5967300.0],["2018-07-17",17.7483,17.8004,17.5529,17.5659,8014900.0],["2018-07-18",17.5073,18.087,17.4943,18.0805,9016900.0],["2018-07-19",18.4126,18.9728,18.3214,18.6862,13741400.0],["2018-07-20",18.7383,18.862,18.7122,18.7578,7394200.0],["2018-07-23",18.7904,18.8881,18.5885,18.7578,7160100.0],["2018-07-24",18.7839,19.1095,18.7318,19.0053,10811600.0],["2018-07-25",18.9662,19.2854,18.9662,19.1747,8461000.0],["2018-07-26",19.1421,19.2398,18.9662,19.1877,6734200.0],["2018-07-27",19.0509,19.2854,18.8425,18.9532,8670300.0],["2018-07-30",19.09,19.2724,18.9988,19.2593,7056900.0],["2018-07-31",19.2854,19.4808,19.0639,19.3766,12497200.0],["2018-08-01",19.3049,19.6176,19.1356,19.585,9095000.0],["2018-08-02",19.6631,20.4317,19.1747,20.1777,17680600.0],["2018-08-03",20.1777,20.334,20.0539,20.2819,8950400.0],["2018-08-06",20.2819,20.4903,20.2363,20.4122,10412600.0],["2018-08-07",20.6206,20.9527,20.5294,20.562,20794800.0],["2018-08-08",20.4708,20.6076,20.3991,20.5489,12480700.0],["2018-08-09",20.575,20.9853,20.562,20.7052,24107200.0],["2018-08-10",20.6662,20.8746,20.4838,20.7052,121608100.0],["2018-08-13",20.7313,20.816,19.8781,19.9888,23159000.0],["2018-08-14",20.0344,20.1126,19.357,19.7413,23139900.0],["2018-08-15",19.6371,19.6762,19.2463,19.5394,15256400.0],["2018-08-16",19.7804,19.839,19.5003,19.5459,19432600.0],["2018-08-17",19.5654,19.9106,19.5459,19.8455,16070200.0],["2018-08-20",19.8325,19.8846,19.6306,19.813,9952200.0],["2018-08-21",19.8781,20.2233,19.8455,19.8781,12620100.0],["2018-08-22",19.9302,19.9497,19.7674,19.8585,6546800.0],["2018-08-23",19.8325,19.8846,19.5459,19.598,6834700.0],["2018-08-24",19.6762,19.7999,19.4938,19.5915,5797000.0],["2018-08-27",19.5003,19.7608,19.3961,19.7478,9552900.0],["2018-08-28",19.6827,19.852,19.4938,19.5915,12462500.0],["2018-08-29",19.5915,19.6697,19.3766,19.4808,6713100.0],["2018-08-30",19.4547,19.4808,19.2333,19.331,6071000.0],["2018-08-31",19.2398,19.2984,19.1095,19.2724,7121100.0],["2018-09-04",19.2658,19.318,18.9337,19.0184,8682500.0],["2018-09-05",19.0053,19.2007,18.8034,19.1942,13903100.0],["2018-09-06",19.2074,19.2206,18.6671,18.7791,9822400.0],["2018-09-07",18.6605,18.8516,18.6341,18.8318,7790300.0],["2018-09-10",18.924,19.1085,18.7527,18.7923,12801200.0],["2018-09-11",18.733,18.9833,18.6802,18.8252,8099000.0],["2018-09-12",18.8647,18.924,18.5682,18.7066,11792100.0],["2018-09-13",18.6671,18.7593,18.443,18.5748,11741200.0],["2018-09-14",18.5485,18.6407,18.3706,18.5089,8683200.0],["2018-09-17",18.5485,18.8318,18.5089,18.6078,15991100.0],["2018-09-18",18.5946,18.8054,18.4364,18.5089,9852000.0],["2018-09-19",18.6275,18.6275,18.4496,18.5748,9115100.0],["2018-09-20",18.6802,18.733,18.4958,18.6144,11124400.0],["2018-09-21",18.6671,18.6671,18.3047,18.3706,24802700.0],["2018-09-24",18.4167,18.5155,18.0872,18.1597,11393200.0],["2018-09-25",18.1992,18.2783,17.8105,17.962,13543300.0],["2018-09-26",17.8896,18.0543,17.8368,17.8566,8351100.0],["2018-09-27",17.9423,18.0147,17.8632,17.962,8746700.0],["2018-09-28",17.9225,18.1004,17.8632,17.9159,8727700.0],["2018-10-01",18.0213,18.2585,17.9225,18.2256,7681500.0],["2018-10-02",18.252,18.3837,18.1597,18.219,8486200.0],["2018-10-03",18.364,18.5748,18.2058,18.4364,8274100.0],["2018-10-04",18.4628,18.5089,18.252,18.2981,9273500.0],["2018-10-05",18.2981,18.3574,18.1399,18.1992,6873800.0],["2018-10-08",18.1399,18.3047,18.1202,18.2454,11377300.0],["2018-10-09",18.2651,18.2651,18.0082,18.2058,9053900.0],["2018-10-10",18.2717,18.3772,17.8961,17.9225,11782700.0],["2018-10-11",17.8895,17.9159,17.2504,17.5206,15980600.0],["2018-10-12",17.738,17.7841,17.2899,17.5799,8339100.0],["2018-10-15",17.593,17.8039,17.5271,17.6392,6792400.0],["2018-10-16",17.7182,17.8698,17.6062,17.7512,8683500.0],["2018-10-17",17.7841,17.8632,17.5074,17.7116,5858900.0],["2018-10-18",17.6194,17.995,17.5403,17.5601,6108100.0],["2018-10-19",17.6062,17.883,17.593,17.6194,8688300.0],["2018-10-22",17.6062,17.6919,17.2899,17.3163,7324500.0],["2018-10-23",17.1054,17.1779,16.6047,17.0659,9683500.0],["2018-10-24",17.0725,17.1516,16.631,16.6442,10671200.0],["2018-10-25",16.7562,16.8089,16.3938,16.4861,9662900.0],["2018-10-26",16.3675,16.374,15.814,16.0248,14959300.0],["2018-10-29",16.1303,16.3609,15.6558,15.8337,12794400.0],["2018-10-30",15.7942,15.9919,15.5109,15.9457,10581700.0],["2018-10-31",16.1368,16.2357,15.9589,16.0314,10325000.0],["2018-11-01",16.3543,17.0132,16.295,16.9671,14426500.0],["2018-11-02",17.0527,17.145,16.6706,16.8551,10799800.0],["2018-11-05",17.0593,17.0593,16.519,16.9473,11007700.0],["2018-11-06",16.9802,17.0659,16.7101,16.9605,6005700.0],["2018-11-07",17.2372,17.4876,17.1054,17.4481,11705700.0],["2018-11-08",17.3163,17.4679,16.7628,16.8353,10376100.0],["2018-11-09",16.6376,16.776,16.4795,16.6903,6699900.0],["2018-11-12",16.7365,16.7496,16.3477,16.3609,11147800.0],["2018-11-13",16.3477,16.5322,15.9919,16.0248,7333000.0],["2018-11-14",16.3082,16.374,16.0314,16.3082,9073500.0],["2018-11-15",16.2752,16.5124,16.1566,16.4729,10583400.0],["2018-11-16",16.5256,16.6244,16.3543,16.5585,8644300.0],["2018-11-19",16.4465,16.8023,16.4202,16.6903,11469000.0],["2018-11-20",16.5454,16.5783,16.1303,16.2423,10971000.0],["2018-11-21",16.3543,16.6837,16.2752,16.4927,9480100.0],["2018-11-23",16.1434,16.407,16.1434,16.1698,4871300.0],["2018-11-26",16.2686,16.4795,16.183,16.3477,11071800.0],["2018-11-27",16.3411,16.5915,16.295,16.4663,9618700.0],["2018-11-28",16.4927,16.7496,16.2554,16.6969,11260300.0],["2018-11-29",16.776,17.0198,16.7299,16.8419,9026500.0],["2018-11-30",16.7562,16.8946,16.6376,16.6837,10366000.0],["2018-12-03",16.9407,17.0066,16.6837,16.9341,8634700.0],["2018-12-04",16.9868,17.1186,16.4861,16.5058,8248600.0],["2018-12-06",16.2752,16.2818,15.6756,16.1632,15062000.0],["2018-12-07",16.3345,16.4531,16.0907,16.1302,10062400.0],["2018-12-10",15.9458,15.9919,15.6427,15.8667,10920100.0],["2018-12-11",16.0578,16.1368,15.6427,15.7678,11328300.0],["2018-12-12",15.9457,16.2423,15.7942,15.9392,11010800.0],["2018-12-13",15.9392,16.0728,15.7854,15.9458,10150100.0],["2018-12-14",15.8055,15.9525,15.605,15.6718,7154900.0],["2018-12-17",15.605,15.8656,15.2241,15.3577,10240900.0],["2018-12-18",15.331,15.5515,14.8766,14.9835,12544300.0],["2018-12-19",15.0369,15.4246,14.783,14.9166,14508500.0],["2018-12-20",14.7897,15.0503,14.402,14.5959,15131300.0],["2018-12-21",14.5825,14.9634,14.4422,14.5558,19351800.0],["2018-12-24",14.362,14.4756,13.7538,13.7538,6961800.0],["2018-12-26",13.854,14.4889,13.6068,14.4822,13473800.0],["2018-12-27",14.2951,14.402,13.6469,14.3419,16582100.0],["2018-12-28",14.4555,14.5424,14.1481,14.3553,13425600.0],["2018-12-31",14.3419,14.7429,14.1615,14.7362,13561900.0],["2019-01-02",14.5691,15.0904,14.3887,14.9835,12113000.0],["2019-01-03",15.077,15.3043,14.9634,15.1105,10314700.0],["2019-01-04",15.331,15.752,15.2842,15.7387,8971900.0],["2019-01-07",15.8322,16.2132,15.7053,16.1397,11363800.0],["2019-01-08",16.3669,16.7278,16.2733,16.6208,12797200.0],["2019-01-09",16.7879,16.9015,16.6743,16.808,10321500.0],["2019-01-10",16.7077,16.8414,16.6142,16.808,9839300.0],["2019-01-11",16.6543,16.8815,16.5874,16.7344,9324400.0],["2019-01-14",16.5941,16.9817,16.5941,16.9149,8192800.0],["2019-01-15",16.9684,17.1688,16.9149,17.0085,5959600.0],["2019-01-16",17.3961,17.4362,17.2089,17.2825,8669400.0],["2019-01-17",17.102,17.5431,17.0887,17.483,9095400.0],["2019-01-18",17.6367,17.777,17.5364,17.6433,11163800.0],["2019-01-22",17.4763,17.5899,17.4228,17.483,9441300.0],["2019-01-23",17.5832,17.6166,17.0753,17.2557,7168300.0],["2019-01-24",17.2825,17.8706,17.2023,17.7102,9589100.0],["2019-01-25",17.8438,18.0176,17.6901,17.8238,9622100.0],["2019-01-28",17.5966,17.777,17.5097,17.7636,7490500.0],["2019-01-29",17.8505,17.9107,17.6834,17.8305,6079600.0],["2019-01-30",17.9107,18.1245,17.8372,18.0577,6270700.0],["2019-01-31",18.1579,18.1579,17.4228,17.9976,10331900.0],["2019-02-01",18.0777,18.3852,17.9441,18.3317,9693300.0],["2019-02-04",18.2114,18.2983,18.0377,18.2916,5365300.0],["2019-02-05",18.2114,18.3384,18.1579,18.2782,5067600.0],["2019-02-06",18.1446,18.2649,18.0577,18.0844,5883300.0],["2019-02-07",17.9842,18.0644,17.6233,17.8305,6726000.0],["2019-02-08",17.8037,17.9708,17.5231,17.9641,7757200.0],["2019-02-11",17.8773,17.9307,17.777,17.8572,9768300.0],["2019-02-12",18.051,18.0844,17.7503,17.8639,10090600.0],["2019-02-13",17.9641,18.2181,17.9508,18.0644,9230400.0],["2019-02-14",17.8973,18.0577,17.757,17.9508,11008300.0],["2019-02-15",18.178,18.3317,18.0777,18.2248,11116500.0],["2019-02-19",18.1646,18.4386,18.1178,18.325,7137100.0],["2019-02-20",18.3451,18.3985,18.2448,18.2782,5360200.0],["2019-02-21",18.2448,18.2649,17.9909,18.0844,7616700.0],["2019-02-22",18.2114,18.2983,18.0911,18.1178,6697200.0],["2019-02-25",18.0711,18.305,18.0711,18.2782,6535500.0],["2019-02-26",18.3117,18.4119,18.0042,18.0243,7273800.0],["2019-02-27",18.0443,18.1847,17.8706,18.1045,4630300.0],["2019-02-28",18.1178,18.1312,17.8037,17.8372,8638700.0],["2019-03-01",17.8973,18.3384,17.8773,18.3317,10921000.0],["2019-03-04",18.3584,18.4119,18.0711,18.3117,7259800.0],["2019-03-05",18.3317,18.3584,18.1379,18.3384,5494400.0],["2019-03-06",18.2716,18.3451,18.1245,18.2782,6044500.0],["2019-03-07",18.3121,18.3325,18.1834,18.2579,8585600.0],["2019-03-08",18.1224,18.2782,17.8852,18.2511,5278600.0],["2019-03-11",18.346,18.5832,18.346,18.5426,6013900.0],["2019-03-12",18.5832,18.7933,18.5697,18.6578,4899900.0],["2019-03-13",18.773,18.8408,18.6645,18.773,4867100.0],["2019-03-14",18.773,18.8746,18.7255,18.7933,3739200.0],["2019-03-15",18.6713,18.773,18.6307,18.6781,9076800.0],["2019-03-18",18.7594,18.8611,18.6239,18.834,7510100.0],["2019-03-19",18.9085,19.2813,18.8408,19.0644,10028400.0],["2019-03-20",19.0847,19.349,18.9695,19.2135,8682600.0],["2019-03-21",19.2135,19.6879,19.1525,19.6066,9138700.0],["2019-03-22",19.4643,19.4914,19.2406,19.2948,7949600.0],["2019-03-25",19.2745,19.5117,19.0915,19.4507,8932300.0],["2019-03-26",19.6337,19.7828,19.2745,19.3897,8385200.0],["2019-03-27",19.1999,19.4236,18.8408,19.3084,6329000.0],["2019-03-28",19.1932,19.4507,19.1932,19.4236,5378600.0],["2019-03-29",19.6201,19.654,19.3219,19.4643,5596500.0],["2019-04-01",19.5727,19.8573,19.4236,19.837,8310500.0],["2019-04-02",19.8031,19.9522,19.7489,19.8912,8204900.0],["2019-04-03",20.0268,20.0268,19.5185,19.593,6675100.0],["2019-04-04",19.6269,19.6269,19.4575,19.532,4332600.0],["2019-04-05",19.5185,19.8235,19.5049,19.7286,5675900.0],["2019-04-08",19.7896,19.8438,19.5524,19.654,6099900.0],["2019-04-09",19.5659,19.5727,19.3626,19.4575,6457800.0],["2019-04-10",19.5727,19.6269,19.3829,19.4236,5593800.0],["2019-04-11",19.3897,19.5049,19.2881,19.4914,4528800.0],["2019-04-12",19.6676,19.7218,19.5253,19.6134,5062000.0],["2019-04-15",19.5388,19.5727,19.1796,19.3355,5459900.0],["2019-04-16",19.349,19.4507,19.2067,19.4033,4019600.0],["2019-04-17",19.5049,19.5727,19.2271,19.2406,4753000.0],["2019-04-18",19.1999,19.2271,19.0237,19.1932,6097400.0],["2019-04-22",19.3287,19.5117,19.2406,19.4914,4138800.0],["2019-04-23",19.5795,19.5795,19.3355,19.532,5431600.0],["2019-04-24",19.5456,19.5591,19.3829,19.4372,4326300.0],["2019-04-25",19.4033,19.41,19.2135,19.2948,4900200.0],["2019-04-26",19.2135,19.3084,19.1186,19.3084,5641200.0],["2019-04-29",19.2881,19.3084,19.1661,19.1728,3664500.0],["2019-04-30",19.2745,19.2948,19.0034,19.1999,7990900.0],["2019-05-01",19.2135,19.2948,18.9627,18.9627,8314000.0],["2019-05-02",18.9289,18.9966,18.5019,18.6103,10917200.0],["2019-05-03",18.8136,18.956,18.6984,18.6984,7141700.0],["2019-05-06",18.5764,18.7865,18.5222,18.5561,6112900.0],["2019-05-07",18.4612,18.6578,18.3867,18.651,6422600.0],["2019-05-08",18.5832,18.712,18.346,18.3596,7052000.0],["2019-05-09",18.2715,18.3596,18.0478,18.2715,5626100.0],["2019-05-10",18.2579,18.7052,18.224,18.6713,5480400.0],["2019-05-13",18.5426,18.59,18.2647,18.4612,6293000.0],["2019-05-14",18.5561,18.8136,18.5222,18.6239,4055000.0],["2019-05-15",18.5629,18.8814,18.5222,18.7798,5142200.0],["2019-05-16",18.9085,18.9085,18.6713,18.7255,5804700.0],["2019-05-17",18.6239,18.8001,18.59,18.6374,6336400.0],["2019-05-20",18.6849,18.6849,18.4816,18.6103,5700700.0],["2019-05-21",18.651,18.9492,18.6374,18.9017,6248700.0],["2019-05-22",18.8408,18.895,18.4816,18.7255,7515900.0],["2019-05-23",18.5019,18.5019,18.0004,18.3053,12596500.0],["2019-05-24",18.4748,18.5222,18.1901,18.2918,6490500.0],["2019-05-28",18.285,18.3325,17.8581,17.8784,7269500.0],["2019-05-29",17.6886,17.8513,17.5531,17.8242,6075300.0],["2019-05-30",17.8106,18.1088,17.7835,18.0478,8568900.0],["2019-05-31",17.8716,18.0139,17.8106,17.8784,5463600.0],["2019-06-03",18.0072,18.3189,17.8852,18.2105,7411400.0],["2019-06-04",18.2986,18.773,18.2715,18.7662,6966100.0],["2019-06-05",18.8001,19.017,18.529,18.8746,9042000.0],["2019-06-06",18.9708,19.0602,18.8403,18.9296,7550100.0],["2019-06-07",19.0052,19.2113,18.9708,19.0739,7688800.0],["2019-06-10",19.0876,19.1357,18.8471,18.8815,5668000.0],["2019-06-11",18.9571,19.0602,18.8128,18.9846,4720200.0],["2019-06-12",18.9159,18.9708,18.5242,18.696,5207400.0],["2019-06-13",18.8678,18.9983,18.7097,18.8128,6288500.0],["2019-06-14",18.8472,18.8472,18.3799,18.5448,4805000.0],["2019-06-17",18.5242,18.6342,18.4143,18.5792,5665900.0],["2019-06-18",18.6891,18.7716,18.5929,18.7303,8083200.0],["2019-06-19",18.7304,18.8128,18.3937,18.5174,8215800.0],["2019-06-20",18.7991,19.0327,18.5311,18.7784,7851700.0],["2019-06-21",18.8884,19.0464,18.7853,19.0327,9916500.0],["2019-06-24",19.0121,19.177,18.5929,18.6548,6609100.0],["2019-06-25",18.6548,18.7029,18.3662,18.4074,6368600.0],["2019-06-26",18.7029,19.122,18.6273,18.8953,8269300.0],["2019-06-27",18.8884,19.0327,18.8334,18.9227,6886300.0],["2019-06-28",18.9433,19.2869,18.8884,19.2663,8299800.0],["2019-07-01",19.4724,19.5274,19.2388,19.28,5511900.0],["2019-07-02",19.28,19.4518,19.2388,19.3762,6771300.0],["2019-07-03",19.4724,19.5136,19.3556,19.5068,3105300.0],["2019-07-05",19.4449,19.493,19.2525,19.4793,3503400.0],["2019-07-08",19.4655,19.6373,19.4037,19.5411,4869100.0],["2019-07-09",19.4587,19.8434,19.4106,19.7473,5811500.0],["2019-07-10",19.8434,19.9671,19.761,19.8022,6074800.0],["2019-07-11",19.8434,19.8847,19.6717,19.7266,4450600.0],["2019-07-12",19.7747,19.919,19.7198,19.8228,3864300.0],["2019-07-15",19.8228,19.8228,19.6579,19.7885,5132700.0],["2019-07-16",19.548,19.548,19.2388,19.3762,9328600.0],["2019-07-17",19.3762,19.4655,19.0464,19.0464,6688900.0],["2019-07-18",18.9914,19.0052,18.7991,18.9365,6281300.0],["2019-07-19",18.9708,19.0052,18.8334,18.9433,5383300.0],["2019-07-22",18.9846,19.0464,18.8197,18.9777,4301400.0],["2019-07-23",18.9846,19.1014,18.751,18.7647,5686600.0],["2019-07-24",18.696,18.7441,18.4555,18.483,7909300.0],["2019-07-25",18.5586,18.5792,18.0158,18.0845,9290500.0],["2019-07-26",17.9608,18.0364,17.2393,17.2668,20259900.0],["2019-07-29",17.2393,17.3218,16.9782,17.0332,10763500.0],["2019-07-30",16.9576,17.2806,16.9439,17.1912,8156400.0],["2019-07-31",17.1775,17.3081,16.779,16.9301,18840700.0],["2019-08-01",17.8096,18.057,17.5279,17.5348,14781800.0],["2019-08-02",17.5829,17.7478,17.1157,17.1844,12022300.0],["2019-08-05",16.7515,16.8271,16.2087,16.3392,14376400.0],["2019-08-06",16.3392,16.5179,15.8926,16.1675,10998900.0],["2019-08-07",15.9682,16.3118,15.8514,16.2293,13704000.0],["2019-08-08",16.2224,16.511,16.1056,16.511,10279400.0],["2019-08-09",16.5248,16.6553,16.3186,16.4835,7444700.0],["2019-08-12",16.4286,16.5454,16.1606,16.2843,5845200.0],["2019-08-13",16.2224,16.5385,16.2087,16.4148,7823300.0],["2019-08-14",16.1743,16.2087,15.8377,15.8789,9292800.0],["2019-08-15",15.872,15.982,15.7346,15.7483,10311300.0],["2019-08-16",15.8377,16.0575,15.7689,15.9957,10550700.0],["2019-08-19",16.1606,16.2568,16.0507,16.1881,10423800.0],["2019-08-20",16.195,16.3118,16.0713,16.1675,7362500.0],["2019-08-21",16.2911,16.5316,16.2087,16.4079,10310700.0],["2019-08-22",16.4492,16.4767,16.2156,16.2156,5790900.0],["2019-08-23",16.14,16.1606,15.6659,15.7208,8263800.0],["2019-08-26",15.9545,16.0026,15.6934,15.7552,5756600.0],["2019-08-27",15.8102,15.9064,15.6384,15.7483,8321000.0],["2019-08-28",15.8033,16.1262,15.7415,16.03,5692400.0],["2019-08-29",16.1743,16.4011,16.0781,16.2911,6322100.0],["2019-08-30",16.353,16.4148,16.1125,16.2156,5842800.0],["2019-09-03",16.0781,16.2156,15.9545,16.1812,4491500.0],["2019-09-04",16.3461,16.4492,16.2568,16.2843,6720100.0],["2019-09-05",16.3805,16.6416,16.3461,16.5385,8855600.0],["2019-09-06",16.5041,16.6347,16.3942,16.5729,4950700.0],["2019-09-09",16.6759,16.9989,16.6622,16.9576,7065500.0],["2019-09-10",16.992,17.2874,16.9576,17.0744,9107100.0],["2019-09-11",17.095,17.2325,16.9576,17.15,7274200.0],["2019-09-12",17.0314,17.0872,16.7872,16.9477,6851300.0],["2019-09-13",17.0454,17.2826,17.0174,17.2337,6009900.0],["2019-09-16",17.5059,17.6454,17.2268,17.4361,9808500.0],["2019-09-17",17.3663,17.6245,17.1779,17.4431,7963900.0],["2019-09-18",17.3524,17.4291,17.1989,17.3314,4729800.0],["2019-09-19",17.471,17.5407,17.2896,17.3105,4554700.0],["2019-09-20",17.3593,17.3942,17.1082,17.2407,11242900.0],["2019-09-23",17.164,17.3384,17.143,17.171,5322600.0],["2019-09-24",17.15,17.1989,16.8081,16.9477,7468300.0],["2019-09-25",16.8849,17.0593,16.857,17.0244,6603700.0],["2019-09-26",16.9686,17.0175,16.6058,16.836,7394800.0],["2019-09-27",16.8151,17.0244,16.7732,16.8849,5016900.0],["2019-09-30",16.9128,17.0035,16.7105,16.7872,5806600.0],["2019-10-01",16.864,16.9686,16.5779,16.6197,7417800.0],["2019-10-02",16.55,16.5709,16.2709,16.3058,7412300.0],["2019-10-03",16.243,16.4802,16.0686,16.4383,6231300.0],["2019-10-04",16.4942,16.5918,16.3825,16.5011,6041500.0],["2019-10-07",16.543,16.6197,16.3686,16.3825,5424400.0],["2019-10-08",16.2639,16.3337,15.9778,15.9848,5989500.0],["2019-10-09",16.0686,16.1453,15.8383,15.8523,7513800.0],["2019-10-10",15.936,16.0476,15.7755,15.8662,7867000.0],["2019-10-11",16.0057,16.243,16.0057,16.1104,8371100.0],["2019-10-14",16.0267,16.2221,15.9011,16.1313,8261200.0],["2019-10-15",16.1034,16.3616,16.0755,16.1523,6955700.0],["2019-10-16",16.0895,16.1732,15.8592,15.915,8198400.0],["2019-10-17",15.9081,16.0127,15.8453,15.9081,7695800.0],["2019-10-18",15.8592,16.0965,15.8592,15.9848,10633000.0],["2019-10-21",16.0197,16.0965,15.943,16.0755,11109900.0],["2019-10-22",16.0825,16.3965,16.0127,16.1941,8032500.0],["2019-10-23",16.1941,16.5081,16.0406,16.3686,7606100.0],["2019-10-24",16.4383,16.4872,16.0546,16.2011,7089000.0],["2019-10-25",16.1872,16.2569,16.0197,16.2151,8602900.0],["2019-10-28",16.2918,16.4174,15.9848,16.0267,7113800.0],["2019-10-29",16.0267,16.3755,15.9848,16.2011,11210400.0],["2019-10-30",16.1872,16.243,15.8662,15.9709,8800700.0],["2019-10-31",15.915,15.9709,15.4197,15.5662,16999100.0],["2019-11-01",15.608,16.0337,15.5662,15.9709,8401500.0],["2019-11-04",16.0476,16.4314,15.9918,16.2779,11191100.0],["2019-11-05",16.2569,16.3546,15.6918,16.0127,15448800.0],["2019-11-06",15.929,16.0476,15.4615,15.5173,11405000.0],["2019-11-07",15.5801,15.622,15.3778,15.4406,9710800.0],["2019-11-08",15.3778,15.5034,15.2871,15.4127,15215300.0],["2019-11-11",15.3499,15.5383,15.315,15.4057,8674200.0],["2019-11-12",15.4336,15.5243,15.329,15.3778,8502600.0],["2019-11-13",15.3499,15.7336,15.3359,15.3778,12945600.0],["2019-11-14",15.4406,15.5732,15.2801,15.315,8826700.0],["2019-11-15",15.3708,15.6988,15.3708,15.6011,7442900.0],["2019-11-18",15.5313,15.622,15.4336,15.5592,12688600.0],["2019-11-19",15.5522,15.5732,15.4197,15.4476,17917200.0],["2019-11-20",15.4266,15.7267,15.3848,15.615,15700100.0],["2019-11-21",15.6708,15.929,15.5592,15.9011,14929400.0],["2019-11-22",15.9848,16.229,15.9569,16.1174,9703000.0],["2019-11-25",16.0337,16.1592,15.943,16.1104,8603400.0],["2019-11-26",16.1313,16.229,15.8871,15.9569,10252500.0],["2019-11-27",15.9848,15.9918,15.615,15.8453,9131400.0],["2019-11-29",15.7825,15.8941,15.7127,15.8523,4829000.0],["2019-12-02",15.9569,16.0058,15.7267,15.7336,8354400.0],["2019-12-03",15.629,15.6988,15.4615,15.4894,13590300.0],["2019-12-04",15.5732,15.7895,15.4266,15.4406,9406600.0],["2019-12-05",15.4825,15.6988,15.3708,15.4825,15031500.0],["2019-12-06",15.5592,15.7964,15.5104,15.622,14488900.0],["2019-12-09",15.5941,16.0058,15.5871,15.9778,10747700.0],["2019-12-10",15.9778,16.1313,15.915,16.0058,8633400.0],["2019-12-11",16.0476,16.243,15.9918,16.1802,10547000.0],["2019-12-12",16.1447,16.2653,16.0312,16.0667,14161700.0],["2019-12-13",16.1305,16.2937,16.0312,16.1092,9795900.0],["2019-12-16",16.1944,16.3079,16.1376,16.1873,17778600.0],["2019-12-17",16.244,16.549,16.244,16.2724,13414300.0],["2019-12-18",16.3433,16.549,16.2866,16.3717,16494100.0],["2019-12-19",16.4001,16.7051,16.3788,16.6696,18020100.0],["2019-12-20",16.8186,16.9321,16.7051,16.8824,23030600.0],["2019-12-23",16.8186,16.9959,16.776,16.9817,8580100.0],["2019-12-24",17.0101,17.0101,16.8328,16.9108,3207600.0],["2019-12-26",17.0101,17.0669,16.8328,16.8895,5160500.0],["2019-12-27",16.8895,16.9108,16.7264,16.7335,6782600.0],["2019-12-30",16.7051,16.7689,16.3859,16.4568,8948800.0],["2019-12-31",16.4143,16.8328,16.3859,16.8257,8600200.0],["2020-01-02",16.9817,16.9817,16.6058,16.6625,6970000.0],["2020-01-03",16.5419,16.7618,16.5065,16.7335,7542700.0],["2020-01-06",16.7831,17.0598,16.7264,16.9534,12104200.0],["2020-01-07",16.925,16.9888,16.7122,16.9534,8952900.0],["2020-01-08",16.9534,16.9747,16.6838,16.6909,7396400.0],["2020-01-09",16.6909,16.7902,16.4568,16.7902,11794800.0],["2020-01-10",16.7973,16.8612,16.62,16.6696,7634400.0],["2020-01-13",16.6625,16.9037,16.549,16.8682,7317700.0],["2020-01-14",16.8328,16.9108,16.7406,16.9108,9979100.0],["2020-01-15",16.9321,17.0243,16.8612,16.8895,8308100.0],["2020-01-16",16.9888,17.1449,16.9534,17.0527,6574700.0],["2020-01-17",17.0669,17.074,16.9108,16.925,10783700.0],["2020-01-21",16.7831,16.8328,16.315,16.3221,14177600.0],["2020-01-22",16.3433,16.4143,16.0383,16.0596,12649400.0],["2020-01-23",15.9603,16.0809,15.8894,15.9177,18374100.0],["2020-01-24",15.9177,15.9603,15.6695,15.7404,11813100.0],["2020-01-27",15.5205,15.5418,15.2793,15.329,11809000.0],["2020-01-28",15.3999,15.4779,15.2722,15.3502,9035000.0],["2020-01-29",15.3999,15.4637,14.9743,15.0098,11649800.0],["2020-01-30",14.9672,15.1091,14.7118,15.0878,20132400.0],["2020-01-31",14.8821,14.9459,14.5983,14.6764,15468300.0],["2020-02-03",14.6551,14.9885,14.6054,14.9814,12666100.0],["2020-02-04",15.1871,15.4567,15.1658,15.2368,10581900.0],["2020-02-05",15.4283,15.5418,15.3219,15.3573,8917300.0],["2020-02-06",15.407,15.4567,15.1871,15.2084,6453300.0],["2020-02-07",15.1303,15.1729,14.9104,14.9388,7454700.0],["2020-02-10",14.8679,15.2509,14.8537,15.2013,15350600.0],["2020-02-11",15.3361,15.5631,15.1587,15.2297,8698000.0],["2020-02-12",15.3006,15.3928,15.0807,15.2864,7426700.0],["2020-02-13",15.2438,15.3573,15.1729,15.3361,7657300.0],["2020-02-14",15.3502,15.3857,15.1942,15.2793,6068600.0],["2020-02-18",15.2013,15.3077,15.1658,15.2438,6607300.0],["2020-02-19",15.2864,15.4283,15.1516,15.2864,8204500.0],["2020-02-20",15.5701,16.1731,15.3999,15.6411,15277600.0],["2020-02-21",15.5276,15.6836,15.1516,15.2651,13704900.0],["2020-02-24",14.8182,14.8963,14.4565,14.4707,13015300.0],["2020-02-25",14.5274,14.6125,13.6336,13.6549,20907600.0],["2020-02-26",13.7542,14.0663,13.5556,13.6336,17381100.0],["2020-02-27",13.3924,13.9457,12.9881,13.4066,23786900.0],["2020-02-28",13.208,13.5201,12.9456,13.513,29171200.0],["2020-03-02",13.5982,13.9032,13.1087,13.9032,21628600.0],["2020-03-03",13.9741,14.3217,13.1513,13.4634,21729400.0],["2020-03-04",13.6904,13.7897,13.4705,13.7755,10981600.0],["2020-03-05",13.3712,13.5627,12.9243,13.1655,18141400.0],["2020-03-06",12.754,12.7682,12.144,12.3781,23905700.0],["2020-03-09",10.4132,10.9523,9.3421,10.6331,37463600.0],["2020-03-10",11.1935,11.8035,10.0585,11.5553,33543100.0],["2020-03-11",11.1651,11.9028,11.0445,11.3637,24863000.0],["2020-03-12",10.5271,10.5271,9.6613,9.6686,22845500.0],["2020-03-13",10.4616,11.502,10.0615,11.502,28506300.0],["2020-03-16",9.9014,10.3379,9.4722,9.8141,17948900.0],["2020-03-17",9.9087,9.9596,8.6501,8.8247,28707600.0],["2020-03-18",8.1481,8.25,6.3293,6.7295,44538500.0],["2020-03-19",6.7004,8.0972,6.1184,7.8717,31158400.0],["2020-03-20",8.4828,9.1448,8.0026,8.3882,25383800.0],["2020-03-23",8.3009,8.5555,8.0026,8.1117,19182800.0],["2020-03-24",8.5846,9.4576,8.4319,9.3994,17570900.0],["2020-03-25",9.5231,10.3743,8.9702,9.7414,20759500.0],["2020-03-26",9.9233,10.7744,9.4649,10.367,16218700.0],["2020-03-27",9.8214,10.6217,9.3776,10.1197,17717100.0],["2020-03-30",10.0033,10.2506,9.414,10.0542,19610600.0],["2020-03-31",10.1779,10.4543,10.0033,10.2943,22671900.0],["2020-04-01",10.0033,10.367,9.6031,9.6977,18135200.0],["2020-04-02",10.1051,11.0654,9.8942,10.4616,23678200.0],["2020-04-03",10.658,10.9636,9.5886,9.9305,27093600.0],["2020-04-06",10.2797,10.5416,9.8141,9.8214,25110100.0],["2020-04-07",10.6653,11.5529,10.287,11.0218,30594200.0],["2020-04-08",11.0509,11.6984,10.8836,11.16,13552700.0],["2020-04-09",11.6547,12.1567,11.3564,12.0694,20871100.0],["2020-04-13",12.3095,12.5787,12.0767,12.4404,15167800.0],["2020-04-14",12.4332,12.7314,12.3677,12.5932,13708800.0],["2020-04-15",11.9457,12.3604,11.8366,12.2295,13693600.0],["2020-04-16",12.1058,12.3022,11.9094,12.0694,10492400.0],["2020-04-17",12.3095,13.168,12.2949,13.1534,13609400.0],["2020-04-20",12.746,13.6699,12.3022,13.4517,19199500.0],["2020-04-21",12.9715,13.2553,12.9497,13.1097,19287900.0],["2020-04-22",13.5463,13.6263,12.826,12.8478,15214500.0],["2020-04-23",13.0224,13.1534,12.6223,12.7387,15783700.0],["2020-04-24",12.9861,13.3862,12.7169,13.2989,11483200.0],["2020-04-27",13.2262,13.5608,12.9279,13.4735,11262600.0],["2020-04-28",13.7427,14.041,13.5608,13.7572,9803400.0],["2020-04-29",14.1574,14.332,13.8591,14.1574,10785600.0],["2020-04-30",14.0628,14.2228,13.6918,14.0919,15052100.0],["2020-05-01",13.7718,13.8082,13.3789,13.4953,13346500.0],["2020-05-04",13.2553,13.9682,13.1752,13.9173,14933200.0],["2020-05-05",14.3174,14.4193,13.7136,13.8227,12698800.0],["2020-05-06",13.8227,14.0482,13.4226,13.539,10324800.0],["2020-05-07",13.7645,14.2228,13.7209,13.9755,10776000.0],["2020-05-08",14.2519,14.332,13.8591,14.1646,8302400.0],["2020-05-11",13.9464,14.3538,13.9318,14.2083,7670900.0],["2020-05-12",14.0773,14.332,13.8154,13.8809,11739900.0],["2020-05-13",13.8082,13.8736,13.2189,13.4444,12659900.0],["2020-05-14",13.1825,13.5026,12.8624,13.4517,10973900.0],["2020-05-15",13.4371,13.8082,13.3426,13.6481,8071900.0],["2020-05-18",14.332,14.4193,14.0555,14.2447,8632000.0],["2020-05-19",14.2447,14.2956,13.9609,14.1283,10702500.0],["2020-05-20",14.3683,14.6593,14.2374,14.3465,7978100.0],["2020-05-21",14.4338,14.4702,14.0773,14.1646,6457600.0],["2020-05-22",14.0046,14.3174,13.8009,14.2956,5256800.0],["2020-05-26",14.6448,14.9067,14.4847,14.8631,7778200.0],["2020-05-27",15.0959,15.205,14.5139,14.8922,10471900.0],["2020-05-28",15.0449,15.1322,14.4702,14.5211,10025200.0],["2020-05-29",14.4193,14.9213,14.2665,14.8631,15328700.0],["2020-06-01",14.8267,15.0158,14.5502,14.8703,8675200.0],["2020-06-02",14.9213,15.0668,14.6885,14.7976,14894200.0],["2020-06-03",14.9795,15.1031,14.7103,15.0304,8659500.0],["2020-06-04",14.9504,15.0668,14.8049,15.0668,8332900.0],["2020-06-05",15.6415,15.6415,15.1904,15.3796,10104700.0],["2020-06-08",15.5469,15.7288,15.4596,15.6997,11338600.0],["2020-06-09",15.3359,15.4451,14.9285,14.9358,11051500.0],["2020-06-10",14.8703,14.9867,14.5429,14.6521,10851300.0],["2020-06-11",13.7317,14.0509,13.4348,13.4867,12346800.0],["2020-06-12",14.0212,14.036,13.1898,13.5313,9381300.0],["2020-06-15",13.0711,14.422,12.9746,14.1919,13572900.0],["2020-06-16",14.6595,14.6595,13.9098,14.37,9298500.0],["2020-06-17",14.422,14.5259,14.0731,14.088,6779700.0],["2020-06-18",13.9989,14.5259,13.9544,14.4368,8987900.0],["2020-06-19",14.7783,14.7931,14.229,14.2661,15272900.0],["2020-06-22",14.229,14.5853,14.0657,14.5036,8896300.0],["2020-06-23",14.6595,14.756,14.3626,14.4146,10361600.0],["2020-06-24",14.1177,14.1993,13.6426,13.984,12459300.0],["2020-06-25",13.8282,14.3626,13.7539,14.177,7881200.0],["2020-06-26",14.1325,14.1325,13.6055,13.7391,14199200.0],["2020-06-29",13.7391,13.9098,13.4274,13.6352,13203300.0],["2020-06-30",13.5387,14.1696,13.3902,14.1177,9757100.0],["2020-07-01",14.0805,14.2809,13.895,13.9618,7828200.0],["2020-07-02",14.1399,14.3923,14.0434,14.1622,5848300.0],["2020-07-06",14.5778,14.8451,14.1696,14.3329,10831000.0],["2020-07-07",14.0731,14.3477,13.984,14.036,6266300.0],["2020-07-08",14.0583,14.2809,13.9395,14.0583,6807900.0],["2020-07-09",13.984,14.0212,13.5461,13.561,9883000.0],["2020-07-10",13.5387,13.7836,13.4274,13.7688,7559300.0],["2020-07-13",13.8133,14.0434,13.6946,13.7762,6721600.0],["2020-07-14",13.6871,14.2141,13.6129,14.177,8186200.0],["2020-07-15",14.5036,14.949,14.3774,14.9044,9250700.0],["2020-07-16",14.8673,14.9415,14.5556,14.7708,9979600.0],["2020-07-17",14.8302,15.0529,14.5927,14.6743,5599600.0],["2020-07-20",14.6001,14.6966,14.2735,14.3181,6013800.0],["2020-07-21",14.4814,14.9341,14.4814,14.9267,7278500.0],["2020-07-22",14.6892,14.7189,14.2513,14.4368,6712100.0],["2020-07-23",14.37,14.4739,14.1325,14.3403,6739200.0],["2020-07-24",14.3997,14.5185,14.229,14.2587,5652700.0],["2020-07-27",14.1919,14.2067,13.8133,13.9766,8464100.0],["2020-07-28",13.9098,14.1325,13.8579,14.0063,6791500.0],["2020-07-29",13.9915,14.7337,13.9915,14.6743,9819700.0],["2020-07-30",14.3774,14.4294,14.1696,14.3552,6398400.0],["2020-07-31",14.3181,14.3552,13.895,14.1993,17654800.0],["2020-08-03",14.2513,14.8451,14.1028,14.6372,7576400.0],["2020-08-04",14.7189,15.9139,14.704,15.8397,15004600.0],["2020-08-05",16.1217,16.2034,15.7135,15.8026,8890300.0],["2020-08-06",15.7506,15.7951,15.3721,15.4537,10072900.0],["2020-08-07",15.2681,15.4834,15.1865,15.476,7113000.0],["2020-08-10",15.4463,16.0846,15.4463,15.9881,6601100.0],["2020-08-11",16.1588,16.2256,15.8619,15.8991,9427800.0],["2020-08-12",16.0995,16.2257,15.9362,16.0401,6549300.0],["2020-08-13",15.9733,16.1737,15.8619,16.0104,4896200.0],["2020-08-14",15.951,16.5745,15.8916,16.4261,6429500.0],["2020-08-17",16.4261,16.6487,16.2702,16.5819,6200800.0],["2020-08-18",16.5226,16.5597,16.1292,16.1811,5900300.0],["2020-08-19",16.2182,16.3964,16.0475,16.0698,4776500.0],["2020-08-20",15.8916,16.0178,15.7283,15.8842,5617900.0],["2020-08-21",15.8916,15.9288,15.6764,15.8916,4976900.0],["2020-08-24",15.9659,16.0995,15.7209,16.092,7129900.0],["2020-08-25",16.2182,16.2182,15.669,15.8768,6430300.0],["2020-08-26",15.8471,15.8768,15.5057,15.6244,6302800.0],["2020-08-27",15.5947,15.8026,15.3943,15.5576,8596000.0],["2020-08-28",15.617,15.7877,15.4389,15.6393,5386200.0],["2020-08-31",15.7061,15.7432,15.3943,15.4092,7016800.0],["2020-09-01",15.2904,15.6244,15.1717,15.5576,6669800.0],["2020-09-02",15.5576,15.8471,15.4834,15.7951,7579800.0],["2020-09-03",15.7655,15.8842,15.3869,15.5131,7085100.0],["2020-09-04",15.5873,15.6764,15.142,15.3572,5648700.0],["2020-09-08",15.1939,15.4017,15.0084,15.2013,8801100.0],["2020-09-09",15.3721,15.8248,15.3721,15.6022,10455300.0],["2020-09-10",15.6173,15.64,15.2617,15.2692,8165800.0],["2020-09-11",15.3525,15.6022,15.2163,15.3071,8056300.0],["2020-09-14",15.3979,15.8821,15.2541,15.7762,9825100.0],["2020-09-15",15.8292,16.0561,15.7081,15.7913,11782900.0],["2020-09-16",15.9275,16.3739,15.8367,16.2075,15080500.0],["2020-09-17",15.9351,16.1469,15.7611,16.1242,14878500.0],["2020-09-18",15.8972,16.0259,15.5341,15.693,20268100.0],["2020-09-21",15.36,15.6703,15.1482,15.64,13688700.0],["2020-09-22",15.6097,15.8973,15.5946,15.7459,15377200.0],["2020-09-23",15.7838,15.867,15.0574,15.0649,13384100.0],["2020-09-24",14.9968,15.2692,14.6336,15.0801,9753200.0],["2020-09-25",14.8985,15.1557,14.8152,15.1179,7983400.0],["2020-09-28",15.2768,15.6173,15.1482,15.4357,7699200.0],["2020-09-29",15.4735,15.6097,15.2011,15.3298,7138700.0],["2020-09-30",15.413,15.5114,14.8531,14.8682,11834100.0],["2020-10-01",14.7244,14.8379,14.1191,14.2099,14455300.0],["2020-10-02",13.9527,14.5807,13.8543,14.4445,11696900.0],["2020-10-05",14.6185,14.8985,14.5126,14.785,6172400.0],["2020-10-06",14.9741,15.0422,14.5882,14.6261,11579000.0],["2020-10-07",14.7244,14.8152,14.4823,14.6715,7281200.0],["2020-10-08",14.732,15.1406,14.5958,15.1255,6586400.0],["2020-10-09",15.1709,15.2163,14.6336,14.6942,10103800.0],["2020-10-12",14.785,14.8001,14.5504,14.7169,9509000.0],["2020-10-13",14.6185,14.8379,14.5807,14.6942,9032900.0],["2020-10-14",14.7017,15.2617,14.7017,14.8909,8339500.0],["2020-10-15",14.5655,14.959,14.3839,14.9136,10619700.0],["2020-10-16",14.9514,15.1179,14.5731,14.5807,8206300.0],["2020-10-19",14.7017,14.8833,14.4747,14.5958,8062100.0],["2020-10-20",14.7244,15.0347,14.7017,14.8985,7906000.0],["2020-10-21",14.8606,14.9817,14.6034,14.6034,8004700.0],["2020-10-22",14.5731,15.3752,14.5504,15.3676,7531900.0],["2020-10-23",15.4281,15.466,14.8758,15.1028,9174900.0],["2020-10-26",14.8758,14.8833,14.2629,14.5277,8787200.0],["2020-10-27",14.6336,14.8077,14.4823,14.6942,7731400.0],["2020-10-28",14.3764,14.5807,14.1494,14.2705,8483100.0],["2020-10-29",14.2099,14.5126,13.8619,14.452,7855800.0],["2020-10-30",14.3083,14.5277,14.0813,14.5201,8927900.0],["2020-11-02",14.7547,14.7547,14.0813,14.2024,11362000.0],["2020-11-03",14.3991,14.5504,13.9602,14.3612,6950100.0],["2020-11-04",14.4747,14.8531,14.1721,14.4445,6642500.0],["2020-11-05",14.4596,14.7925,14.4218,14.4596,7951600.0],["2020-11-06",14.4747,14.732,13.8165,13.8165,9441900.0],["2020-11-09",14.9666,15.186,14.5428,14.6412,14373000.0],["2020-11-10",14.8379,15.1482,14.5655,15.1255,10901800.0],["2020-11-11",15.2692,15.2919,14.9363,15.1482,8656000.0],["2020-11-12",14.9893,15.1179,14.4293,14.6336,8294200.0],["2020-11-13",14.7698,15.2541,14.732,15.1633,6460400.0],["2020-11-16",15.6097,15.6249,15.2617,15.3071,9347500.0],["2020-11-17",15.2163,15.7686,15.1179,15.7611,12104300.0],["2020-11-18",15.8216,15.8594,15.1255,15.133,13813600.0],["2020-11-19",15.0271,15.3146,14.8077,15.2541,11611900.0],["2020-11-20",15.2314,15.413,15.1179,15.3903,7399100.0],["2020-11-23",15.5946,16.1394,15.3979,16.1015,8201700.0],["2020-11-24",16.4193,16.6615,16.2907,16.6161,10427000.0],["2020-11-25",16.548,16.548,16.1394,16.3588,7386900.0],["2020-11-27",16.2983,16.4193,16.1469,16.2377,4241400.0],["2020-11-30",16.1999,16.3588,15.7913,15.8746,11549000.0],["2020-12-01",16.147,16.1923,15.6476,15.814,7958800.0],["2020-12-02",15.7762,16.5328,15.7157,16.3815,9128700.0],["2020-12-03",16.3361,16.6463,16.1697,16.3134,12486000.0],["2020-12-04",16.5253,17.0625,16.4799,17.0171,11615400.0],["2020-12-07",16.8733,16.9868,16.2377,16.3437,11536600.0],["2020-12-08",16.1999,16.9112,16.1999,16.722,11912900.0],["2020-12-09",16.949,17.2895,16.8355,16.949,11935900.0],["2020-12-10",16.8797,17.1031,16.7564,16.949,11989300.0],["2020-12-11",16.6331,16.9028,16.5792,16.8951,10224100.0],["2020-12-14",17.0491,17.0954,16.3481,16.5715,19693000.0],["2020-12-15",16.7179,17.3573,16.6716,17.2032,11672300.0],["2020-12-16",17.1801,17.1878,16.741,16.7564,6837000.0],["2020-12-17",16.949,17.026,16.5869,16.7949,9335200.0],["2020-12-18",16.7949,16.8103,16.194,16.3173,16225000.0],["2020-12-21",15.9475,16.0861,15.778,15.9475,11493700.0],["2020-12-22",16.0553,16.1786,15.8781,15.8781,8429600.0],["2020-12-23",16.063,16.2402,15.9475,15.986,6606700.0],["2020-12-24",16.0245,16.0476,15.8242,15.9783,2684800.0],["2020-12-28",16.0322,16.117,15.5083,15.516,6105700.0],["2020-12-29",15.647,15.6855,15.3465,15.4698,6035800.0],["2020-12-30",15.4775,15.6162,15.3234,15.362,6792400.0],["2020-12-31",15.3465,15.4929,15.2926,15.4467,6848600.0],["2021-01-04",15.6393,15.8088,15.308,15.4852,10902400.0],["2021-01-05",15.6162,16.3019,15.5931,15.9552,9363900.0],["2021-01-06",16.117,16.61,15.9706,16.5638,10285000.0],["2021-01-07",16.7025,16.7179,16.3866,16.5946,8601600.0],["2021-01-08",16.6562,16.6794,16.1247,16.4097,13048500.0],["2021-01-11",16.1015,16.7179,16.0168,16.5715,5131900.0],["2021-01-12",16.741,17.3804,16.6871,17.2803,10469600.0],["2021-01-13",17.2418,17.3496,16.9952,17.1339,7347400.0],["2021-01-14",17.2495,17.627,17.1416,17.4806,15296100.0],["2021-01-15",17.3573,17.3881,16.9875,17.3342,10453400.0],["2021-01-19",17.4498,17.5037,17.2649,17.2957,12455300.0],["2021-01-20",17.365,17.4421,16.9567,17.2803,8888300.0],["2021-01-21",17.288,17.4112,16.6408,16.6948,7693800.0],["2021-01-22",16.4174,16.7256,16.2633,16.6408,9705900.0],["2021-01-25",16.6408,16.818,16.3404,16.6871,10399200.0],["2021-01-26",16.8488,17.08,16.325,16.5176,7628100.0],["2021-01-27",16.4405,16.4945,16.2171,16.3404,10041100.0],["2021-01-28",16.4405,16.6871,16.3558,16.533,9058500.0],["2021-01-29",16.3712,16.6948,16.2248,16.3558,9268500.0],["2021-02-01",16.5099,16.6023,16.2402,16.402,7655200.0],["2021-02-02",16.7333,16.9721,16.4559,16.5022,8737100.0],["2021-02-03",16.5407,17.0106,16.5407,16.8874,5783100.0],["2021-02-04",16.949,17.026,16.7718,16.9644,5773500.0],["2021-02-05",17.1416,17.2032,16.9259,17.0183,6574000.0],["2021-02-08",17.157,17.4035,17.0492,17.3342,7582800.0],["2021-02-09",17.3111,17.365,16.9875,17.1493,6286400.0],["2021-02-10",17.2957,17.5807,17.0877,17.573,9794300.0],["2021-02-11",17.5884,17.6655,17.0492,17.1647,10640800.0],["2021-02-12",17.0954,17.6116,17.0183,17.5961,10700400.0],["2021-02-16",17.7964,17.9505,17.6193,17.6501,7325800.0],["2021-02-17",17.7965,17.8658,17.4189,17.7887,6177800.0],["2021-02-18",17.7348,17.7348,17.1262,17.1493,10228400.0],["2021-02-19",17.1339,17.5037,17.0877,17.4421,6130800.0],["2021-02-22",17.5653,17.8658,17.5114,17.6501,7998700.0],["2021-02-23",17.7194,18.4051,17.3342,18.3666,13979900.0],["2021-02-24",18.3666,18.5515,18.1817,18.4205,11354700.0],["2021-02-25",18.536,18.5669,18.0045,18.0661,7961700.0],["2021-02-26",17.8966,17.9814,17.3342,17.5961,10419000.0],["2021-03-01",17.8119,18.3434,17.8119,18.1739,7913400.0],["2021-03-02",18.1662,18.4513,18.1354,18.2741,6193800.0],["2021-03-03",18.3743,18.7749,18.2433,18.2895,8137700.0],["2021-03-04",18.5129,18.9752,18.3203,18.5746,8005200.0],["2021-03-05",18.8365,18.9444,18.328,18.6901,11503400.0],["2021-03-08",18.7364,19.0214,18.3049,18.5823,11163200.0],["2021-03-09",18.6439,18.6747,18.0892,18.1508,13657300.0],["2021-03-10",18.3126,18.875,18.1971,18.798,12505500.0],["2021-03-11",18.7353,18.8372,18.5081,18.7275,10179300.0],["2021-03-12",18.798,18.8058,18.5159,18.751,8036900.0],["2021-03-15",18.7431,18.8842,18.4062,18.5472,9864800.0],["2021-03-16",18.3357,18.4532,18.0693,18.1946,8884700.0],["2021-03-17",18.1554,18.3905,18.1163,18.32,7009500.0],["2021-03-18",18.2573,18.4454,17.8028,17.8342,9859700.0],["2021-03-19",17.9282,18.1946,17.8028,17.9831,11920700.0],["2021-03-22",17.936,18.1476,17.842,18.0144,8169500.0],["2021-03-23",17.8028,18.2416,17.701,18.0301,10829100.0],["2021-03-24",18.1946,18.5551,18.1084,18.4062,11231200.0],["2021-03-25",18.3357,18.8058,17.9987,18.7588,11257800.0],["2021-03-26",18.9077,19.2603,18.798,19.2446,9224700.0],["2021-03-29",19.1976,19.1976,18.8293,18.8372,7723100.0],["2021-03-30",18.6804,18.7823,18.4219,18.5551,9783200.0],["2021-03-31",18.5551,18.6883,18.4924,18.5629,7789300.0],["2021-04-01",18.5707,18.7353,18.3748,18.7275,6510900.0],["2021-04-05",18.7901,18.798,18.4845,18.6099,5919400.0],["2021-04-06",18.6413,18.845,18.5786,18.6256,5834000.0],["2021-04-07",18.7588,18.9234,18.6569,18.8998,6119100.0],["2021-04-08",18.6099,18.7353,18.4297,18.5551,6966200.0],["2021-04-09",18.5081,18.5943,18.3043,18.4924,7007500.0],["2021-04-12",18.5786,18.6726,18.3357,18.3748,4012400.0],["2021-04-13",18.367,18.6413,18.2416,18.5707,7022700.0],["2021-04-14",18.6726,18.8293,18.4767,18.5316,7365600.0],["2021-04-15",18.5472,18.7118,18.3984,18.6804,6771200.0],["2021-04-16",18.7823,18.7901,18.4846,18.5081,5061800.0],["2021-04-19",18.5707,18.6178,18.3513,18.5629,7243900.0],["2021-04-20",18.5942,18.5942,18.2025,18.3748,6373900.0],["2021-04-21",18.2103,18.5551,18.2025,18.461,4871900.0],["2021-04-22",18.4924,18.5394,18.1868,18.2103,7324300.0],["2021-04-23",18.3043,18.5551,18.226,18.5002,6690900.0],["2021-04-26",18.5943,18.8058,18.5159,18.7823,7732000.0],["2021-04-27",18.7823,18.9077,18.7275,18.7588,8468400.0],["2021-04-28",18.8763,19.2211,18.8215,19.1427,7424600.0],["2021-04-29",19.1976,19.3935,19.0801,19.2603,5355900.0],["2021-04-30",19.1192,19.417,19.0487,19.0879,6404400.0],["2021-05-03",19.2446,19.5032,19.1741,19.4092,6534200.0],["2021-05-04",19.464,19.848,19.1819,19.2603,12489100.0],["2021-05-05",19.5267,19.6913,19.3465,19.5267,8266000.0],["2021-05-06",19.6129,19.6207,19.2995,19.5659,8022400.0],["2021-05-07",19.3465,19.8245,19.3308,19.8245,6432200.0],["2021-05-10",19.9733,20.1457,19.8636,20.0125,7826300.0],["2021-05-11",19.8401,20.2163,19.6599,20.0987,13758100.0],["2021-05-12",20.1222,20.3024,19.7696,19.8088,12930600.0],["2021-05-13",19.6442,20.0125,19.5894,19.8872,7489500.0],["2021-05-14",20.0439,20.326,20.0439,20.2789,7795400.0],["2021-05-17",20.3651,20.7961,20.2789,20.7883,8393300.0],["2021-05-18",20.7648,20.945,20.5532,20.6315,8564600.0],["2021-05-19",20.3573,20.5218,20.083,20.3965,6997700.0],["2021-05-20",20.3573,20.7412,20.2711,20.6394,7218500.0],["2021-05-21",20.7569,20.9058,20.6394,20.6786,5021400.0],["2021-05-24",20.8118,20.8353,20.6237,20.7726,5356300.0],["2021-05-25",20.7883,20.8118,20.2946,20.326,10240300.0],["2021-05-26",20.326,20.514,20.2398,20.3886,6713800.0],["2021-05-27",20.4278,20.6315,20.42,20.608,8198700.0],["2021-05-28",20.6629,20.7099,20.4905,20.6394,5670400.0],["2021-06-01",20.9371,21.1565,20.8588,21.0703,8058000.0],["2021-06-02",21.1879,21.5013,21.0625,21.3838,6025500.0],["2021-06-03",21.3289,21.7912,21.2349,21.6424,9207800.0],["2021-06-04",21.7364,21.9401,21.4856,21.9009,7807100.0],["2021-06-07",21.8304,22.2144,21.8304,22.1203,7765300.0],["2021-06-08",22.089,22.1909,21.8461,22.0733,7260800.0],["2021-06-09",22.0733,22.183,21.995,22.042,8199700.0],["2021-06-10",22.2646,22.3282,21.8352,22.034,6808000.0],["2021-06-11",22.0181,22.1851,21.9784,22.0976,7263400.0],["2021-06-14",22.1294,22.2249,21.716,21.8829,5690700.0],["2021-06-15",22.0499,22.1772,21.8511,22.0658,5064200.0],["2021-06-16",22.042,22.1692,21.7716,21.8432,6889700.0],["2021-06-17",21.8352,21.8909,21.0639,21.4138,7706600.0],["2021-06-18",21.0401,21.3502,20.7141,20.722,12814300.0],["2021-06-21",20.8651,21.3422,20.8413,21.2707,5160100.0],["2021-06-22",21.215,21.3343,20.9765,21.2548,6108400.0],["2021-06-23",21.3184,21.4536,21.2468,21.2548,4742000.0],["2021-06-24",21.2548,21.3343,21.1275,21.2866,5522000.0],["2021-06-25",21.3263,21.3502,21.1912,21.2945,6228100.0],["2021-06-28",21.2945,21.3184,20.722,20.8651,6297500.0],["2021-06-29",20.8731,21.0083,20.7061,20.7856,6842900.0],["2021-06-30",20.8651,21.1434,20.7777,21.1116,8916200.0],["2021-07-01",21.4218,21.4774,21.1037,21.3104,6158100.0],["2021-07-02",21.215,21.4536,21.0957,21.4218,6366500.0],["2021-07-06",21.4218,21.4377,20.8254,21.0083,6681900.0],["2021-07-07",20.9526,21.1514,20.7618,20.8969,6011000.0],["2021-07-08",20.6982,21.0321,20.5948,20.8651,6653700.0],["2021-07-09",21.0321,21.2468,20.8731,21.2309,6406300.0],["2021-07-12",21.1434,21.2309,20.9208,21.0719,4374200.0],["2021-07-13",21.0162,21.0957,20.8174,20.8333,5167100.0],["2021-07-14",20.8492,20.9765,20.3006,20.3562,6407900.0],["2021-07-15",20.2131,20.5312,20.1813,20.3244,6254400.0],["2021-07-16",20.4516,20.4835,20.0461,20.1018,5134200.0],["2021-07-19",19.6803,19.8394,19.3623,19.6565,9980300.0],["2021-07-20",19.7519,20.062,19.6167,19.903,8503300.0],["2021-07-21",20.1336,20.3165,20.0461,20.1018,6576000.0],["2021-07-22",20.0859,20.2052,19.8791,20.0859,4817800.0],["2021-07-23",20.0461,20.0859,19.7917,19.9984,5224300.0],["2021-07-26",20.0779,20.4437,20.0064,20.3483,6158600.0],["2021-07-27",20.1733,20.1972,19.9586,20.0938,5859400.0],["2021-07-28",20.1177,20.2608,19.7758,20.1177,6173800.0],["2021-07-29",20.2767,20.3483,20.0938,20.237,4885800.0],["2021-07-30",20.2211,20.3244,19.8632,19.9189,11042400.0],["2021-08-02",19.9189,20.3006,19.7519,19.8314,7714500.0],["2021-08-03",19.728,19.9905,19.2748,19.9746,9148600.0],["2021-08-04",19.7281,20.1336,19.569,19.7917,7579800.0],["2021-08-05",19.8394,20.0461,19.8235,19.9427,5389600.0],["2021-08-06",20.0302,20.1256,19.8473,19.9268,4401100.0],["2021-08-09",19.7678,19.9427,19.6724,19.6883,4380100.0],["2021-08-10",19.7599,19.9189,19.7122,19.8632,4354300.0],["2021-08-11",19.8791,19.9984,19.7042,19.8632,4862100.0],["2021-08-12",19.8632,19.9984,19.7678,19.8791,3501200.0],["2021-08-13",19.8394,19.9666,19.7042,19.744,3476400.0],["2021-08-16",19.6008,19.8155,19.4975,19.569,6424000.0],["2021-08-17",19.41,19.6724,19.235,19.4656,4758100.0],["2021-08-18",19.41,19.4577,19.0999,19.1158,7219500.0],["2021-08-19",18.9249,19.0442,18.7102,18.9965,10351600.0],["2021-08-20",18.9011,19.1953,18.8295,19.1158,6514200.0],["2021-08-23",19.4338,19.5452,19.3066,19.4815,6017600.0],["2021-08-24",19.6247,19.6485,19.4418,19.5929,6019400.0],["2021-08-25",19.6008,19.736,19.402,19.5531,5497500.0],["2021-08-26",19.4736,19.5293,19.1953,19.2032,6885500.0],["2021-08-27",19.3225,19.7519,19.3146,19.569,8325500.0],["2021-08-30",19.6167,19.7837,19.5213,19.5293,5092600.0],["2021-08-31",19.4815,19.7519,19.4338,19.6326,12842400.0],["2021-09-01",19.6326,19.6962,19.5054,19.6008,6823900.0],["2021-09-02",19.6962,20.0143,19.6962,19.9666,7834700.0],["2021-09-03",19.9109,19.9905,19.7201,19.8553,6012000.0],["2021-09-07",19.7678,19.8473,19.4975,19.577,9528700.0],["2021-09-08",19.8155,20.0223,19.6167,19.6803,11157900.0],["2021-09-09",19.4782,19.7612,19.3893,19.5186,10767600.0],["2021-09-10",19.6803,19.7612,19.4863,19.6318,6503200.0],["2021-09-13",19.8178,20.1736,19.8178,20.0604,8858100.0],["2021-09-14",20.1574,20.2382,19.9553,20.0119,7916000.0],["2021-09-15",20.2059,20.8689,20.1817,20.8608,13461000.0],["2021-09-16",20.8608,20.877,20.5374,20.5455,9267100.0],["2021-09-17",20.4808,20.7234,20.408,20.4404,15800700.0],["2021-09-20",20.1412,20.2544,19.9067,20.1897,12340300.0],["2021-09-21",20.3919,20.4242,19.9633,19.9795,7820500.0],["2021-09-22",20.1331,20.408,20.1331,20.2382,5552200.0],["2021-09-23",20.2544,20.7072,20.2463,20.594,5306900.0],["2021-09-24",20.5455,20.691,20.4808,20.5374,5090700.0],["2021-09-27",20.8285,21.1196,20.8123,21.0549,8818900.0],["2021-09-28",21.2975,21.5158,20.9821,21.0872,10531300.0],["2021-09-29",21.1115,21.3541,20.9336,21.2409,7010900.0],["2021-09-30",21.3541,21.3541,20.9336,20.974,11118200.0],["2021-10-01",21.0468,21.4187,20.9336,21.346,5015600.0],["2021-10-04",21.6371,22.6235,21.54,22.106,18168800.0],["2021-10-05",22.4133,22.4133,21.9039,22.0575,12639000.0],["2021-10-06",21.8715,22.0009,21.6451,21.8796,9209600.0],["2021-10-07",21.9281,22.4133,21.8554,22.3486,10614600.0],["2021-10-08",22.575,22.9227,22.486,22.8984,8617200.0],["2021-10-11",23.2865,23.4644,23.0763,23.1491,13623700.0],["2021-10-12",23.0763,23.4644,23.0035,23.3916,10309100.0],["2021-10-13",23.2057,23.4563,23.1248,23.3916,7151600.0],["2021-10-14",23.707,23.8202,23.5614,23.7474,6499500.0],["2021-10-15",23.9415,24.0546,23.7959,23.8929,9714000.0],["2021-10-18",24.0466,24.1678,23.6261,23.6827,11909200.0],["2021-10-19",23.5695,23.6099,23.3674,23.4482,7529300.0],["2021-10-20",23.4159,23.5938,23.3431,23.5776,6224800.0],["2021-10-21",23.4967,23.5372,22.9308,23.0601,11107000.0],["2021-10-22",23.0844,23.2946,22.9469,23.1652,10540300.0],["2021-10-25",23.2784,23.335,23.1167,23.2865,8081000.0],["2021-10-26",23.2946,23.4401,23.1006,23.1167,5873100.0],["2021-10-27",23.052,23.2057,22.8256,22.8822,7602900.0],["2021-10-28",22.7609,23.0197,22.7448,22.9793,4886200.0],["2021-10-29",22.9388,22.9793,22.5912,22.7124,6447400.0],["2021-11-01",22.8984,23.1086,22.8095,23.0763,5903200.0],["2021-11-02",23.1248,23.3916,22.8742,22.955,7510200.0],["2021-11-03",22.761,23.0359,22.7044,22.8822,5980300.0],["2021-11-04",23.0601,23.0925,22.6397,22.8661,6537900.0],["2021-11-05",23.1167,23.1248,22.8499,23.0925,5431300.0],["2021-11-08",23.2218,23.2218,22.9469,23.0278,4181600.0],["2021-11-09",22.9954,23.1167,22.761,23.0682,5467600.0],["2021-11-10",23.0278,23.1976,22.6478,22.761,6720500.0],["2021-11-11",22.8337,23.4482,22.761,23.3593,10805800.0],["2021-11-12",23.238,23.4159,23.141,23.1572,7553200.0],["2021-11-15",23.1571,23.3027,22.9631,23.1329,5145200.0],["2021-11-16",23.2137,23.2137,22.7448,22.8176,5587600.0],["2021-11-17",22.761,23.2218,22.7529,22.8095,7147600.0],["2021-11-18",22.8337,22.9631,22.575,22.6154,4909800.0],["2021-11-19",22.3567,22.4618,22.1303,22.1707,7006800.0],["2021-11-22",22.1545,22.6235,22.106,22.3162,6393900.0],["2021-11-23",22.5588,22.8176,22.4214,22.7044,6450000.0],["2021-11-24",22.6235,23.1086,22.6154,23.0844,5738300.0],["2021-11-26",22.2516,22.9793,22.2516,22.8337,5522300.0],["2021-11-29",23.1086,23.1733,22.6478,22.6478,8074800.0],["2021-11-30",22.3405,22.4214,21.6128,21.6613,15416900.0],["2021-12-01",22.0818,22.4618,21.5319,21.54,10227200.0],["2021-12-02",21.6128,22.1141,21.4592,22.0333,7697700.0],["2021-12-03",22.2192,22.3486,21.7422,21.9201,6904200.0],["2021-12-06",22.195,22.3162,21.8554,22.0899,10094000.0],["2021-12-07",22.3162,22.6639,22.2192,22.4456,10437100.0],["2021-12-08",22.478,22.6316,22.2839,22.3486,12322000.0],["2021-12-09",22.2583,22.2583,21.7577,21.8479,10289800.0],["2021-12-10",21.9957,22.0367,21.5525,21.8644,8062700.0],["2021-12-13",21.733,21.8151,21.2406,21.5361,8127800.0],["2021-12-14",21.5689,21.7495,21.1914,21.2406,10045100.0],["2021-12-15",21.2488,21.4294,20.8713,21.3227,9794100.0],["2021-12-16",21.5196,21.8151,21.3883,21.454,8970000.0],["2021-12-17",21.2816,21.413,20.822,21.1667,15674600.0],["2021-12-20",20.9123,20.9205,20.4035,20.8056,7364000.0],["2021-12-21",20.8795,21.1749,20.822,21.06,5918400.0],["2021-12-22",20.9944,21.2242,20.8138,21.0764,5314100.0],["2021-12-23",21.216,21.3555,21.1667,21.216,6560800.0],["2021-12-27",21.1914,21.5525,21.0272,21.5525,4454800.0],["2021-12-28",21.5689,21.6674,21.4047,21.4704,4304400.0],["2021-12-29",21.4622,21.5196,21.2488,21.3719,5463600.0],["2021-12-30",21.4212,21.6181,21.2652,21.2734,4714400.0],["2021-12-31",21.2324,21.4622,21.1914,21.3719,3581000.0],["2022-01-03",21.4458,21.7741,21.3555,21.7495,8747600.0],["2022-01-04",21.9382,22.127,21.8315,21.9464,10912100.0],["2022-01-05",22.1352,22.6276,21.9628,21.9957,12981700.0],["2022-01-06",22.365,22.5784,22.0367,22.5209,9677000.0],["2022-01-07",22.5784,23.0298,22.4471,22.9888,8981500.0],["2022-01-10",23.0462,23.1283,22.6851,22.9395,10025000.0],["2022-01-11",23.5469,23.8259,22.9477,23.6946,16557500.0],["2022-01-12",23.8259,24.146,23.8095,23.9654,11654100.0],["2022-01-13",23.9654,24.105,23.67,23.7438,7387600.0],["2022-01-14",23.752,24.0803,23.6864,24.0393,6066300.0],["2022-01-18",24.187,24.3676,23.7931,24.2855,11849900.0],["2022-01-19",24.4661,24.4907,23.6618,23.8259,12231600.0],["2022-01-20",23.6864,24.1788,23.5551,23.6125,10087700.0],["2022-01-21",23.6125,23.6946,23.2432,23.6043,10631400.0],["2022-01-24",23.3253,23.5551,22.4224,23.2021,16526700.0],["2022-01-25",23.0708,23.9162,22.7918,23.7767,11686800.0],["2022-01-26",23.9983,24.4579,23.752,23.9736,10902700.0],["2022-01-27",24.3348,24.5564,23.7931,24.105,9786300.0],["2022-01-28",23.9818,24.3348,23.8505,24.3266,10018900.0],["2022-01-31",24.2281,24.7451,23.9901,24.5728,12169000.0],["2022-02-01",24.4497,25.1063,24.3594,25.0488,9972300.0],["2022-02-02",24.9585,25.2047,24.7862,25.1801,8451700.0],["2022-02-03",25.0981,25.1391,24.7041,24.8765,9004200.0],["2022-02-04",25.0078,25.3771,24.8929,25.098,10042600.0],["2022-02-07",25.0734,25.4592,24.8929,25.2047,9752300.0],["2022-02-08",25.254,25.2868,24.7862,24.9585,8710800.0],["2022-02-09",25.016,25.2786,24.7698,25.0078,9038700.0],["2022-02-10",24.8929,25.2786,24.622,24.7369,8306500.0],["2022-02-11",24.8108,25.2622,24.7205,25.2047,10069200.0],["2022-02-14",25.2047,25.2294,24.5071,24.6877,7712000.0],["2022-02-15",24.5235,24.6302,24.3758,24.5071,6430100.0],["2022-02-16",24.6056,24.9421,24.4907,24.6302,6700800.0],["2022-02-17",24.5564,24.622,24.2445,24.3676,7221000.0],["2022-02-18",24.187,24.5482,24.0557,24.3101,9173000.0],["2022-02-22",25.2376,25.2376,23.752,24.2199,10928100.0],["2022-02-23",24.3758,25.0324,24.2609,24.7205,12221600.0],["2022-02-24",25.0734,25.1145,24.0393,24.5892,11162600.0],["2022-02-25",24.7698,25.2047,24.6302,25.1883,9646100.0],["2022-02-28",25.0242,25.6972,24.9421,25.6726,11149800.0],["2022-03-01",25.8367,26.3292,25.73,25.9927,16933100.0],["2022-03-02",26.2635,27.035,26.0993,26.8298,10298900.0],["2022-03-03",26.6739,27.0104,26.559,26.9201,8648200.0],["2022-03-04",26.838,27.5192,26.7806,27.47,7636900.0],["2022-03-07",27.6834,28.225,27.0186,27.4125,11715300.0],["2022-03-08",27.7901,27.8968,26.6903,26.9693,14065000.0],["2022-03-09",26.7395,27.1909,26.3045,26.6739,13870000.0],["2022-03-10",26.9608,27.152,26.6863,27.019,8910800.0],["2022-03-11",26.9524,27.1271,26.4285,26.5283,7684900.0],["2022-03-14",26.2622,26.5034,25.5553,25.8381,10455000.0],["2022-03-15",25.4223,26.046,25.2477,25.8131,10979800.0],["2022-03-16",25.8714,26.2456,25.6551,25.9961,11576400.0],["2022-03-17",26.362,26.4368,25.9961,26.2206,8989400.0],["2022-03-18",26.1042,26.362,25.8298,26.1624,15365600.0],["2022-03-21",26.4202,27.0938,26.4202,27.0273,8606700.0],["2022-03-22",26.8859,27.0273,26.4119,26.7113,6998800.0],["2022-03-23",26.9774,27.3766,26.8693,27.2019,6738200.0],["2022-03-24",27.3267,27.4847,27.2269,27.3849,5432100.0],["2022-03-25",27.4015,28.1999,27.3183,28.1749,6097300.0],["2022-03-28",27.7757,27.8838,27.5013,27.6926,5988000.0],["2022-03-29",27.3267,27.8755,27.1021,27.809,6716100.0],["2022-03-30",27.967,28.1333,27.6759,27.9836,8372000.0],["2022-03-31",27.8256,28.2913,27.7425,27.7841,8997600.0],["2022-04-01",27.8339,28.2165,27.809,28.1333,5615100.0],["2022-04-04",28.2747,28.308,27.8672,28.0502,4767300.0],["2022-04-05",28.1084,28.3329,27.3932,27.4265,9952400.0],["2022-04-06",27.6676,27.9171,27.4015,27.7757,5861900.0],["2022-04-07",27.8589,28.0585,27.3184,27.9836,6711200.0],["2022-04-08",28.2331,28.7071,28.0252,28.624,7596700.0],["2022-04-11",28.4577,28.8485,28.1832,28.6074,11895200.0],["2022-04-12",28.9566,29.2144,28.7654,28.9317,9649300.0],["2022-04-13",29.1728,29.3558,28.8402,29.1479,6918300.0],["2022-04-14",29.1562,29.7716,28.9816,29.5387,6861700.0],["2022-04-18",29.597,29.7882,29.2061,29.3641,7337600.0],["2022-04-19",29.3142,29.5803,29.1146,29.4473,5135600.0],["2022-04-20",29.5637,30.0959,29.439,29.8714,6421100.0],["2022-04-21",29.913,30.2456,29.6302,29.6718,6568300.0],["2022-04-22",29.572,29.8132,29.1313,29.1895,8992800.0],["2022-04-25",28.5741,28.5907,27.4597,28.1915,11747500.0],["2022-04-26",28.2997,29.1645,28.2664,28.5325,8123600.0],["2022-04-27",28.624,28.8402,28.1167,28.5408,8569100.0],["2022-04-28",28.9067,29.1562,28.2165,28.9649,7221200.0],["2022-04-29",28.782,29.0647,28.4078,28.5159,9088000.0],["2022-05-02",28.4327,28.8236,28.0918,28.6074,8887700.0],["2022-05-03",29.2144,29.5304,28.5076,29.3641,9940300.0],["2022-05-04",29.8963,30.8111,29.572,30.6781,12111300.0],["2022-05-05",30.7529,30.7612,29.5055,29.8631,9480800.0],["2022-05-06",30.071,30.5866,29.3641,30.4951,9013500.0],["2022-05-09",29.9546,30.0876,28.8152,28.8901,10008900.0],["2022-05-10",28.9982,29.3308,27.9005,28.4244,12158000.0],["2022-05-11",28.7487,29.5471,28.5574,28.6572,8117900.0],["2022-05-12",28.6572,28.8485,28.2664,28.7903,6730300.0],["2022-05-13",29.098,29.4556,28.7903,28.9317,7885400.0],["2022-05-16",29.231,29.7466,29.098,29.4722,6573500.0],["2022-05-17",29.6801,29.8963,29.2726,29.8548,6236800.0],["2022-05-18",29.9795,30.0793,28.9649,29.2976,7358600.0],["2022-05-19",28.7654,29.4556,28.6656,29.1229,7484200.0],["2022-05-20",29.3392,29.5221,28.915,29.4223,7984400.0],["2022-05-23",29.6718,30.1625,29.439,29.9546,8473900.0],["2022-05-24",29.8548,30.1708,29.4473,30.1126,7783700.0],["2022-05-25",30.3288,30.5866,30.0959,30.5117,7096200.0],["2022-05-26",30.6781,30.8693,30.5533,30.703,6360100.0],["2022-05-27",30.6365,31.2685,30.4951,31.1521,6783600.0],["2022-05-31",31.3517,31.4265,30.4036,30.8194,18874900.0],["2022-06-01",30.9857,31.3433,30.703,31.1271,7744500.0],["2022-06-02",30.9774,31.4016,30.7778,31.3849,6264500.0],["2022-06-03",31.4265,31.5762,31.1022,31.1936,4672100.0],["2022-06-06",31.3101,31.4099,31.044,31.1105,4837600.0],["2022-06-07",31.044,31.518,31.044,31.4514,8248200.0],["2022-06-08",31.3932,31.4681,30.8444,31.177,8499100.0],["2022-06-09",31.0382,31.0887,29.9363,29.9363,7553400.0],["2022-06-10",29.6251,29.7933,29.112,29.3475,9886600.0],["2022-06-13",28.6326,28.7167,27.6905,27.8587,9711100.0],["2022-06-14",28.2709,28.3802,26.8325,27.2026,11928900.0],["2022-06-15",27.2783,27.4634,26.2016,26.7063,10122600.0],["2022-06-16",26.1428,26.1764,25.3521,25.6129,11099000.0],["2022-06-17",25.4951,25.9072,24.41,25.0156,21633500.0],["2022-06-21",25.5119,26.1764,25.3773,26.0166,10693400.0],["2022-06-22",25.1923,25.9829,25.0661,25.7138,10968200.0],["2022-06-23",25.8315,25.9661,25.2175,25.5792,10532300.0],["2022-06-24",25.8231,26.0418,25.1839,25.2764,14787800.0],["2022-06-27",25.5287,25.9157,25.4194,25.7306,13659000.0],["2022-06-28",26.2773,26.8746,26.2437,26.6979,10088800.0],["2022-06-29",26.9839,27.0933,26.3446,26.5045,8584800.0],["2022-06-30",26.1344,26.5549,26.0502,26.2521,10472700.0],["2022-07-01",26.3278,26.4288,25.596,26.3194,7945000.0],["2022-07-05",25.8568,25.9914,24.6035,25.3689,12064200.0],["2022-07-06",25.1334,25.3353,24.4437,24.9988,9154800.0],["2022-07-07",25.4614,26.3362,25.4614,26.2269,9804700.0],["2022-07-08",26.3783,26.6643,26.1344,26.3446,5643600.0],["2022-07-11",26.1175,26.8157,26.025,26.7147,9980000.0],["2022-07-12",26.1091,26.4203,25.8063,26.0334,7154100.0],["2022-07-13",25.5624,26.496,25.5624,26.1932,5732000.0],["2022-07-14",25.4026,26.2353,25.1923,26.2016,7761100.0],["2022-07-15",26.639,26.6727,26.0502,26.3951,5499300.0],["2022-07-18",26.7736,27.0849,26.7148,26.8409,6074000.0],["2022-07-19",26.8241,27.2867,26.8241,27.211,5582400.0],["2022-07-20",27.1774,27.4802,26.8914,27.3372,5356400.0],["2022-07-21",26.6475,27.2783,26.4119,27.2615,8082000.0],["2022-07-22",27.4802,27.6652,26.9923,27.2026,4920100.0],["2022-07-25",27.3877,28.1615,27.0933,28.1363,5632100.0],["2022-07-26",28.4055,28.6241,28.1111,28.212,5710600.0],["2022-07-27",28.254,28.5821,27.8419,28.4223,5373700.0],["2022-07-28",28.6073,28.6326,27.9765,28.4139,5597400.0],["2022-07-29",28.7419,28.8849,28.4475,28.6746,9145400.0],["2022-08-01",28.4054,28.683,28.0353,28.5989,7414800.0],["2022-08-02",28.7251,28.8765,27.0848,27.64,13590300.0],["2022-08-03",27.9849,28.0185,27.2026,27.4465,7317200.0],["2022-08-04",27.2783,27.2867,26.7568,26.8409,7105300.0],["2022-08-05",26.5381,27.1521,26.4119,27.1017,5472800.0],["2022-08-08",27.1017,27.5054,27.1017,27.2951,4399800.0],["2022-08-09",27.5643,27.7746,27.4718,27.6148,4298000.0],["2022-08-10",27.8251,27.9933,27.4129,27.7746,4997900.0],["2022-08-11",28.1447,28.7671,28.1279,28.5484,6737600.0],["2022-08-12",28.5064,28.7587,28.2372,28.7335,4997100.0],["2022-08-15",28.0942,28.5821,27.7662,28.2877,6250100.0],["2022-08-16",28.4054,29.0363,28.4054,28.8681,6038500.0],["2022-08-17",28.8008,29.1204,28.5484,28.8512,6168400.0],["2022-08-18",29.1625,29.7597,29.112,29.6419,9115100.0],["2022-08-19",29.5662,29.6756,29.3223,29.3812,5880700.0],["2022-08-22",29.2718,29.3644,28.9774,29.1793,5839500.0],["2022-08-23",29.5242,29.9447,29.4148,29.541,7684800.0],["2022-08-24",29.726,29.9447,29.4737,29.9279,9491800.0],["2022-08-25",29.9447,30.1046,29.7008,29.9447,4657900.0],["2022-08-26",29.9363,30.012,29.4485,29.4653,4041600.0],["2022-08-29",29.4401,29.9447,29.2298,29.6419,5904900.0],["2022-08-30",29.2802,29.3644,28.7335,28.8681,5196000.0],["2022-08-31",28.4307,28.8849,28.3297,28.6241,7422600.0],["2022-09-01",28.3382,28.3802,27.8251,28.2456,5003300.0],["2022-09-02",28.7251,28.8597,28.2372,28.3634,6298900.0],["2022-09-06",28.54,28.5989,27.7914,27.9008,7318400.0],["2022-09-07",27.6737,28.0942,27.4129,28.0017,9141400.0],["2022-09-08",27.5288,27.6481,26.9068,27.2647,10793500.0],["2022-09-09",27.614,28.1167,27.5799,27.9208,9274300.0],["2022-09-12",28.2019,28.9091,28.1338,28.858,8553900.0],["2022-09-13",28.5342,28.7983,27.81,27.9378,6645700.0],["2022-09-14",28.2275,28.7557,28.0315,28.5001,7518800.0],["2022-09-15",28.0997,28.2871,27.8782,27.9719,6061900.0],["2022-09-16",27.7929,27.8185,26.6853,27.0006,15579900.0],["2022-09-19",26.4979,27.3243,26.3786,27.3158,7489500.0],["2022-09-20",27.171,27.2647,26.7109,27.1199,6232400.0],["2022-09-21",27.4777,27.6566,26.8131,26.8131,8149400.0],["2022-09-22",27.1284,27.1284,26.5405,26.549,4907800.0],["2022-09-23",25.8589,25.8674,24.5553,24.8364,11183000.0],["2022-09-26",24.666,24.8279,24.1633,24.2145,9044900.0],["2022-09-27",24.6746,24.8109,24.1122,24.3167,7283700.0],["2022-09-28",24.4275,25.1432,24.2656,25.058,7915000.0],["2022-09-29",24.7853,24.9728,24.24,24.6746,9026600.0],["2022-09-30",24.5297,24.6405,24.3167,24.3934,10985700.0],["2022-10-03",25.1432,25.2965,24.9472,25.075,7637200.0],["2022-10-04",25.4925,26.1826,25.3732,26.1656,6496800.0],["2022-10-05",26.0293,26.2593,25.5351,25.9526,7109000.0],["2022-10-06",25.7055,26.0633,25.5436,25.6544,5950400.0],["2022-10-07",25.6459,25.7481,25.1432,25.3817,7169200.0],["2022-10-10",25.4754,25.7566,24.9046,25.0068,5571500.0],["2022-10-11",24.8876,25.7225,24.7427,25.3476,7521900.0],["2022-10-12",25.2028,25.288,24.8961,25.0154,6608500.0],["2022-10-13",24.6831,26.0293,24.6745,25.91,8315100.0],["2022-10-14",25.927,26.14,25.0324,25.058,6948300.0],["2022-10-17",25.4073,25.8163,25.288,25.5266,6089000.0],["2022-10-18",25.7225,26.1911,25.6288,25.9355,6239900.0],["2022-10-19",25.91,26.4894,25.8333,26.3104,5948600.0],["2022-10-20",26.6172,26.6172,26.0378,26.3275,9037800.0],["2022-10-21",26.3871,27.0602,26.1486,26.8557,8867500.0],["2022-10-24",26.975,26.975,26.3956,26.4979,5646900.0],["2022-10-25",26.4127,27.1625,26.353,27.1369,5810000.0],["2022-10-26",27.3329,27.5544,27.1539,27.3925,5633700.0],["2022-10-27",27.7844,28.006,27.6225,27.6907,5166100.0],["2022-10-28",27.9804,28.023,27.4521,27.8356,6079600.0],["2022-10-31",27.7163,28.2445,27.6481,27.8867,10473300.0],["2022-11-01",28.3553,28.8324,28.1764,28.4916,7498500.0],["2022-11-02",28.4916,28.7557,28.0997,28.1508,7056100.0],["2022-11-03",28.0145,28.4149,27.7589,28.2445,6386400.0],["2022-11-04",28.7302,28.8239,28.1934,28.5768,5524100.0],["2022-11-07",28.6876,29.0284,28.5342,28.8324,5816400.0],["2022-11-08",28.858,29.071,28.5683,28.9347,4776900.0],["2022-11-09",28.7983,28.8154,27.7674,27.8356,5655700.0],["2022-11-10",28.3894,28.6705,28.1338,28.645,9389200.0],["2022-11-11",29.0199,29.1732,28.5939,29.0369,5767700.0],["2022-11-14",29.0369,29.4203,28.7643,28.7728,5136800.0],["2022-11-15",29.0199,29.1477,28.7302,28.8835,4467700.0],["2022-11-16",28.7131,28.8665,28.5172,28.7728,4642700.0],["2022-11-17",28.432,28.5513,27.7674,28.2019,7848100.0],["2022-11-18",28.0145,28.5087,27.8952,28.4575,8510300.0],["2022-11-21",28.0826,28.2786,27.5544,28.2445,6415100.0],["2022-11-22",28.5853,29.2329,28.432,29.1477,6366200.0],["2022-11-23",28.8835,29.0539,28.5853,28.8239,4032400.0],["2022-11-25",28.9176,29.0965,28.8069,28.8835,2108100.0],["2022-11-28",28.3979,28.6535,28.2786,28.5257,5807500.0],["2022-11-29",28.7643,29.3777,28.7302,29.2414,6392000.0],["2022-11-30",29.4885,29.693,29.1818,29.5652,12459400.0],["2022-12-01",29.8719,30.2127,29.6248,29.7526,6139700.0],["2022-12-02",29.4459,29.8037,29.3522,29.7867,6715200.0],["2022-12-05",29.9571,30.0082,28.9091,29.1136,6331700.0],["2022-12-06",28.9773,29.2073,28.219,28.5172,6560100.0],["2022-12-07",28.5683,29.1562,28.5512,28.7898,9084600.0],["2022-12-08",29.122,29.2256,28.0521,28.3972,7624600.0],["2022-12-09",28.3282,28.6733,28.1125,28.1211,5991400.0],["2022-12-12",28.2333,28.6474,27.9571,28.6388,5708600.0],["2022-12-13",29.1479,29.3636,28.8373,29.1565,8547800.0],["2022-12-14",29.2169,29.5017,28.7596,29.0961,4883800.0],["2022-12-15",28.8804,29.0271,28.5784,28.9063,6735600.0],["2022-12-16",28.2937,28.38,27.448,27.914,15936800.0],["2022-12-19",28.0434,28.1211,27.4998,27.6724,4805800.0],["2022-12-20",27.7069,28.0348,27.5861,27.914,5047100.0],["2022-12-21",28.3282,28.6043,28.1125,28.449,5515900.0],["2022-12-22",28.4145,28.4231,27.612,28.1038,4830000.0],["2022-12-23",28.1901,28.8286,28.1297,28.751,5307500.0],["2022-12-27",28.8114,28.9408,28.6216,28.8287,4938100.0],["2022-12-28",28.7682,28.9149,28.1125,28.2333,3688200.0],["2022-12-29",28.1729,28.5439,28.1211,28.449,3551500.0],["2022-12-30",28.3454,28.5008,28.1729,28.3886,3479200.0],["2023-01-03",28.2246,28.2333,27.3618,27.7414,5544600.0],["2023-01-04",27.4739,28.0693,27.3704,27.914,5761600.0],["2023-01-05",27.7846,27.8709,27.5602,27.6293,6009300.0],["2023-01-06",27.9399,28.4058,27.8363,28.0952,6347300.0],["2023-01-09",28.4145,28.5353,28.0866,28.1556,6715100.0],["2023-01-10",28.3196,28.4317,27.5602,27.7328,6282200.0],["2023-01-11",28.0175,28.1038,27.8018,27.983,6675100.0],["2023-01-12",28.1901,28.5266,28.0434,28.4404,6560800.0],["2023-01-13",28.3713,28.449,27.9485,28.3109,4659700.0],["2023-01-17",28.4404,28.5439,28.1815,28.285,5565800.0],["2023-01-18",28.3023,28.3972,27.2582,27.3359,7924100.0],["2023-01-19",27.2237,27.8277,27.1806,27.5516,7480800.0],["2023-01-20",27.5689,27.6638,27.0684,27.146,7368500.0],["2023-01-23",27.3186,27.5602,27.1892,27.3359,8740400.0],["2023-01-24",27.2064,28.0866,26.7491,27.1288,6451300.0],["2023-01-25",26.939,27.1029,26.3263,27.0943,7189500.0],["2023-01-26",27.3014,27.3359,26.8354,27.1202,7382800.0],["2023-01-27",27.0598,27.3531,27.0166,27.1892,6375900.0],["2023-01-30",27.008,27.3704,26.7577,26.775,6201800.0],["2023-01-31",26.939,27.8191,26.8095,27.8191,11984600.0],["2023-02-01",27.5171,27.7587,27.1806,27.4912,10077300.0],["2023-02-02",27.5343,27.8363,27.1633,27.7932,8034400.0],["2023-02-03",27.8363,27.9917,27.612,27.681,7436800.0],["2023-02-06",27.6293,27.7328,27.1202,27.3531,5668800.0],["2023-02-07",27.3876,27.8105,27.1202,27.7069,8534500.0],["2023-02-08",27.612,27.7414,27.3531,27.448,5770800.0],["2023-02-09",27.5084,27.5602,26.939,27.0252,6871300.0],["2023-02-10",27.2927,27.5085,27.1115,27.4567,6550900.0],["2023-02-13",27.3359,27.5689,27.2927,27.448,4800300.0],["2023-02-14",27.3359,27.6897,27.2151,27.543,5128900.0],["2023-02-15",27.3704,27.7155,27.241,27.6983,6898000.0],["2023-02-16",27.5861,27.9658,27.5516,27.6897,6285700.0],["2023-02-17",27.379,27.4826,26.9044,26.9735,11956500.0],["2023-02-21",26.8613,26.9735,26.2918,26.5679,9590900.0],["2023-02-22",26.6456,26.9735,26.3349,26.6715,8341900.0],["2023-02-23",26.9044,27.0166,26.5852,26.7923,5820300.0],["2023-02-24",26.542,26.9217,26.4557,26.9044,5462000.0],["2023-02-27",26.7923,26.9476,26.4299,26.4903,7790500.0],["2023-02-28",26.5593,26.5765,25.9639,25.9725,8399900.0],["2023-03-01",25.938,26.0502,25.6964,25.8345,7374800.0],["2023-03-02",25.8,26.3177,25.7309,26.2487,5558500.0],["2023-03-03",26.1278,26.8095,26.0761,26.7232,5713900.0],["2023-03-06",26.5852,26.7664,26.4299,26.4903,5722000.0],["2023-03-07",26.4212,26.473,26.0761,26.2055,5586400.0],["2023-03-08",26.2055,26.3953,25.9812,26.2055,6794400.0],["2023-03-09",26.404,26.542,25.7654,25.7913,8255800.0],["2023-03-10",25.8071,25.9035,25.1413,25.3165,9144700.0],["2023-03-13",24.9749,25.7195,24.6771,25.4129,11855300.0],["2023-03-14",25.5618,25.9998,25.2114,25.6231,9676000.0],["2023-03-15",24.9136,25.5355,24.7647,25.2114,11603600.0],["2023-03-16",24.8347,25.3165,24.5807,25.2465,10961900.0],["2023-03-17",25.1501,25.1851,24.6595,24.7909,13152100.0],["2023-03-20",24.9048,25.5443,24.8435,25.3078,6859400.0],["2023-03-21",25.5969,25.6669,25.2465,25.5618,7843400.0],["2023-03-22",25.5793,25.7107,25.0713,25.0888,6225800.0],["2023-03-23",25.0888,25.3691,24.607,24.7909,5478400.0],["2023-03-24",24.4493,25.2202,24.3529,25.1764,7071200.0],["2023-03-27",25.4742,25.5881,25.2552,25.3428,6324100.0],["2023-03-28",24.9136,25.4392,24.7559,25.2903,6613500.0],["2023-03-29",25.5793,25.6407,25.4041,25.6407,7478800.0],["2023-03-30",25.9297,25.9297,25.6582,25.7633,4213500.0],["2023-03-31",25.7721,26.175,25.7721,26.1575,5821900.0],["2023-04-03",26.5517,26.6393,25.956,26.1487,9085100.0],["2023-04-04",26.1487,26.2188,25.6582,25.9911,6509000.0],["2023-04-05",26.1225,26.2539,25.8597,26.2276,5629200.0],["2023-04-06",26.3415,26.359,25.8159,25.9735,6628800.0],["2023-04-10",25.9998,26.2363,25.8509,26.14,5824900.0],["2023-04-11",26.3239,26.5692,26.1663,26.4291,5019000.0],["2023-04-12",26.613,26.8495,26.5254,26.5692,7357200.0],["2023-04-13",26.5605,26.7357,26.4729,26.7181,6207400.0],["2023-04-14",26.797,26.9634,26.4553,26.6218,6877800.0],["2023-04-17",26.7181,26.7795,26.4991,26.5605,4779000.0],["2023-04-18",26.4553,26.6218,26.3239,26.4203,4022400.0],["2023-04-19",26.2188,26.359,26.1663,26.3502,3800400.0],["2023-04-20",26.1225,26.1312,25.8684,26.1312,5165300.0],["2023-04-21",26.1487,26.2626,25.921,26.2188,3903300.0],["2023-04-24",26.2188,26.6568,26.0699,26.5692,4571300.0],["2023-04-25",26.4466,26.4729,26.1663,26.2188,4029300.0],["2023-04-26",26.0436,26.2451,25.6056,25.7896,5513600.0],["2023-04-27",25.7633,26.175,25.6845,26.1137,6626300.0],["2023-04-28",26.0699,26.6656,26.0261,26.5079,5428300.0],["2023-05-01",26.2801,26.7269,26.2801,26.5955,4671800.0],["2023-05-02",26.3677,26.394,25.3341,25.6669,7298500.0],["2023-05-03",25.4304,25.8421,25.3603,25.3691,6094000.0],["2023-05-04",25.6319,26.0524,25.2552,25.4917,10485800.0],["2023-05-05",25.9473,26.6305,25.7808,26.4378,9884100.0],["2023-05-08",26.6656,26.7006,25.7983,25.8947,5642200.0],["2023-05-09",25.6669,25.9911,25.5969,25.7983,5122700.0],["2023-05-10",26.0699,26.0699,25.2903,25.5443,6260900.0],["2023-05-11",25.3078,25.5443,25.1939,25.4041,4746300.0],["2023-05-12",25.6144,25.7458,25.4567,25.6494,4245000.0],["2023-05-15",25.7283,25.737,25.1238,25.4917,9341000.0],["2023-05-16",25.4917,25.6407,24.9924,25.0975,9360000.0],["2023-05-17",25.3779,25.4917,25.1326,25.3603,6372800.0],["2023-05-18",25.1851,25.6231,25.1151,25.5881,6379400.0],["2023-05-19",25.702,25.8334,25.4917,25.6144,5158200.0],["2023-05-22",25.5706,25.8071,25.3779,25.6056,5575800.0],["2023-05-23",25.5881,25.9297,25.5443,25.737,5559400.0],["2023-05-24",25.7808,25.7983,25.3954,25.6407,5658900.0],["2023-05-25",25.3866,25.518,25.08,25.4742,8775600.0],["2023-05-26",25.5355,25.6056,25.08,25.1851,5960200.0],["2023-05-30",24.9661,25.1501,24.861,25.0187,6014800.0],["2023-05-31",24.7734,25.1676,24.7647,25.1063,12283000.0],["2023-06-01",25.1501,25.6231,25.0275,25.5005,8113900.0],["2023-06-02",25.8421,26.7444,25.7283,26.4816,11368900.0],["2023-06-05",26.8057,26.8057,26.394,26.4028,5154200.0],["2023-06-06",26.175,26.6305,26.1575,26.5867,5664000.0],["2023-06-07",26.7882,27.5153,26.7357,27.5065,11279200.0],["2023-06-08",27.5065,27.7869,27.1824,27.7693,9968000.0],["2023-06-09",27.6965,27.7231,26.9945,27.0034,8944100.0],["2023-06-12",26.7902,27.2433,26.7457,27.1545,8073700.0],["2023-06-13",27.19,27.5365,27.0478,27.0834,9090100.0],["2023-06-14",27.2255,27.3144,26.8257,26.8346,6328300.0],["2023-06-15",26.9057,27.4121,26.8524,27.1633,7153200.0],["2023-06-16",27.27,27.3499,27.11,27.1278,14134900.0],["2023-06-20",27.0745,27.2522,26.8701,27.2255,7009800.0],["2023-06-21",27.1367,27.581,27.0389,27.3855,5718500.0],["2023-06-22",27.4299,27.4655,27.0567,27.1633,6707300.0],["2023-06-23",26.9768,27.2255,26.8879,27.1811,11263800.0],["2023-06-26",27.2078,27.7587,27.1811,27.6076,7466900.0],["2023-06-27",27.5543,28.0519,27.4566,27.8742,8499700.0],["2023-06-28",28.0253,28.6206,27.9453,28.4518,15800700.0],["2023-06-29",28.4518,28.9227,28.4162,28.9049,8950000.0],["2023-06-30",29.0826,29.1093,28.8072,28.9938,7552600.0],["2023-07-03",29.0116,29.2515,28.9405,29.0738,2930300.0],["2023-07-05",29.0915,29.0915,28.7272,28.8427,10043600.0],["2023-07-06",28.7183,28.8516,28.6117,28.7628,6686100.0],["2023-07-07",28.7183,29.367,28.6828,29.0826,6676000.0],["2023-07-10",29.0116,29.3581,28.9138,29.2426,7988700.0],["2023-07-11",29.3048,29.8468,29.1715,29.8113,10206000.0],["2023-07-12",30.0423,30.3888,29.8912,30.3089,13714600.0],["2023-07-13",30.3,30.4688,30.2555,30.4421,11050600.0],["2023-07-14",30.2555,30.2555,29.447,29.6602,6643400.0],["2023-07-17",29.4825,29.678,29.3226,29.3314,5001200.0],["2023-07-18",29.367,29.8557,29.2959,29.6247,5126500.0],["2023-07-19",29.6335,29.8379,29.4914,29.6069,5400500.0],["2023-07-20",29.9001,29.909,29.5625,29.8557,4864300.0],["2023-07-21",29.989,30.1845,29.7935,30.0778,4344700.0],["2023-07-24",30.2022,30.451,30.1667,30.1756,5640600.0],["2023-07-25",30.1578,30.3089,29.9712,30.1933,4576000.0],["2023-07-26",30.0334,30.5132,29.9357,30.2733,4586900.0],["2023-07-27",30.2555,30.5754,30.1312,30.2555,7467900.0],["2023-07-28",30.4066,30.4066,30.0067,30.2644,5400300.0],["2023-07-31",30.4333,30.7798,30.3266,30.611,6831200.0],["2023-08-01",30.6465,30.6465,30.0334,30.3,5521100.0],["2023-08-02",30.1311,30.1489,29.5625,29.9268,6000500.0],["2023-08-03",30.2378,30.9575,30.1845,30.6021,8534700.0],["2023-08-04",30.6821,31.1619,30.5221,30.531,7617900.0],["2023-08-07",30.6909,30.922,30.4955,30.6287,4119700.0],["2023-08-08",30.3089,30.9575,30.2111,30.9486,5682200.0],["2023-08-09",31.073,31.5084,31.073,31.3307,8472600.0],["2023-08-10",31.3662,31.4995,30.9842,31.153,5949600.0],["2023-08-11",31.1797,31.464,31.1441,31.4373,4572100.0],["2023-08-14",31.4462,31.4729,31.0819,31.1263,5002300.0],["2023-08-15",30.9664,31.0286,30.762,30.8864,4711800.0],["2023-08-16",30.7887,30.8864,30.611,30.6287,6196900.0],["2023-08-17",30.8331,31.1441,30.7531,30.7531,4924500.0],["2023-08-18",30.4955,31.0108,30.451,30.8953,4328400.0],["2023-08-21",30.9397,31.0819,30.6465,30.9486,5960600.0],["2023-08-22",31.073,31.2241,30.762,30.7709,5780800.0],["2023-08-23",30.6376,30.8864,30.3533,30.8331,6137000.0],["2023-08-24",30.6998,31.0908,30.6643,30.6732,4446700.0],["2023-08-25",30.8598,31.0641,30.6998,30.8065,4247500.0],["2023-08-28",30.922,31.1974,30.7798,30.9842,4003800.0],["2023-08-29",31.0019,31.0553,30.7798,30.9931,3932000.0],["2023-08-30",31.0553,31.1086,30.922,31.0997,4164200.0],["2023-08-31",31.1263,31.1619,30.6821,30.6821,10242300.0],["2023-09-01",30.993,31.1619,30.7087,30.8242,5250200.0],["2023-09-05",30.8331,30.9842,30.5843,30.6021,6534700.0],["2023-09-06",30.4688,30.5043,29.8113,30.069,8081700.0],["2023-09-07",30.0956,30.531,30.0512,30.3799,6450200.0],["2023-09-08",30.4862,30.7563,30.4232,30.4502,6114500.0],["2023-09-11",30.6302,30.7473,30.2071,30.3331,5282500.0],["2023-09-12",30.4232,30.7833,30.3691,30.7563,4599200.0],["2023-09-13",30.8013,30.8823,30.5672,30.8463,4134900.0],["2023-09-14",31.0894,31.3685,31.0174,31.2605,4744200.0],["2023-09-15",30.9364,31.3595,30.8733,30.9184,10848800.0],["2023-09-18",31.0444,31.0984,30.6933,30.9994,4554900.0],["2023-09-19",31.2335,31.2335,30.6933,30.8733,5109500.0],["2023-09-20",30.7833,31.0894,30.7833,30.8733,4624500.0],["2023-09-21",30.9634,30.9904,30.036,30.117,5504300.0],["2023-09-22",30.2521,30.5132,30.1531,30.2701,5599700.0],["2023-09-25",30.1801,30.6392,30.1531,30.5762,4871000.0],["2023-09-26",30.3241,30.4952,30.1531,30.2341,7772700.0],["2023-09-27",30.4412,30.8643,30.3421,30.7023,5594800.0],["2023-09-28",30.7473,31.2065,30.7293,30.9814,5824400.0],["2023-09-29",30.9904,31.0264,30.1621,30.3331,7513300.0],["2023-10-02",30.1981,30.3151,29.5588,29.6488,6753100.0],["2023-10-03",29.5318,29.6939,29.2527,29.6849,7948300.0],["2023-10-04",29.6669,29.8829,29.3427,29.6488,8409900.0],["2023-10-05",29.3878,30.1621,29.3788,30.036,6924200.0],["2023-10-06",29.91,30.5132,29.6398,30.3241,5788500.0],["2023-10-09",30.8283,31.0264,30.6392,30.9364,4680300.0],["2023-10-10",30.9094,31.1164,30.7653,30.9904,4625200.0],["2023-10-11",30.8283,31.2515,30.7833,31.2335,4290600.0],["2023-10-12",31.4136,31.4676,31.1254,31.3325,4564100.0],["2023-10-13",31.5936,31.8727,31.4586,31.6837,5212200.0],["2023-10-16",31.8817,32.3139,31.7287,32.1699,6400100.0],["2023-10-17",32.1699,32.611,32.1068,32.3229,8399300.0],["2023-10-18",32.3499,32.413,31.6927,32.0978,7404900.0],["2023-10-19",32.1248,32.494,31.9358,32.0258,5424100.0],["2023-10-20",31.9628,31.9808,31.3145,31.4406,9725800.0],["2023-10-23",31.2155,31.4946,31.0354,31.3685,4343800.0],["2023-10-24",31.5126,31.5576,30.9274,31.0264,8847000.0],["2023-10-25",31.0714,31.3145,31.0084,31.0264,5239700.0],["2023-10-26",30.7833,31.2965,30.7203,31.1344,5014200.0],["2023-10-27",31.0624,31.0894,30.5132,30.6573,5468800.0],["2023-10-30",30.8373,31.0084,30.3691,30.8193,5000400.0],["2023-10-31",30.9724,31.1344,30.7293,30.9724,6446900.0],["2023-11-01",31.0804,31.5846,30.8733,31.2605,6094700.0],["2023-11-02",31.2155,32.2509,30.4322,32.2239,8445100.0],["2023-11-03",32.413,32.602,32.1879,32.485,5508000.0],["2023-11-06",32.647,32.7011,32.1158,32.1879,4660000.0],["2023-11-07",31.9628,31.9628,31.6386,31.7827,6088700.0],["2023-11-08",31.7647,31.9088,31.4406,31.6206,5837200.0],["2023-11-09",31.7377,31.8547,31.3505,31.3685,6702900.0],["2023-11-10",31.6477,31.6927,31.2425,31.4046,6033600.0],["2023-11-13",31.3685,31.5756,31.1795,31.4496,4202800.0],["2023-11-14",31.5126,31.9718,31.5036,31.7737,5335700.0],["2023-11-15",31.8187,32.2059,31.7377,31.8547,9133300.0],["2023-11-16",31.7017,31.9268,31.1975,31.2875,7654000.0],["2023-11-17",31.5306,32.1158,31.4046,31.8997,9538000.0],["2023-11-20",31.9448,32.2689,31.8547,32.0618,4795000.0],["2023-11-21",32.0528,32.3859,31.8007,32.3679,5281800.0],["2023-11-22",32.0438,32.638,31.9268,32.62,4168300.0],["2023-11-24",32.629,32.8541,32.44,32.7011,2022500.0],["2023-11-27",32.629,32.7731,32.53,32.7641,4607500.0],["2023-11-28",32.8721,33.0342,32.7101,32.7101,5705100.0],["2023-11-29",32.8001,32.9892,32.6651,32.8091,5032300.0],["2023-11-30",32.9172,33.3763,32.8181,33.1242,13200800.0],["2023-12-01",33.0792,33.7185,33.0252,33.5654,6282300.0],["2023-12-04",33.3133,33.6014,33.2233,33.3043,5203800.0],["2023-12-05",33.2773,33.3133,32.575,32.6471,6247600.0],["2023-12-06",32.476,32.8001,32.1879,32.2689,7445800.0],["2023-12-07",32.413,32.5133,31.5741,31.8477,9664600.0],["2023-12-08",32.0118,32.5041,31.9662,32.3856,5501600.0],["2023-12-11",32.2944,32.3309,31.6106,31.8112,8260400.0],["2023-12-12",31.6471,31.7109,31.2277,31.3736,8969800.0],["2023-12-13",31.4009,31.6106,31.0089,31.6015,7446800.0],["2023-12-14",31.9115,32.0483,31.565,31.6015,10269300.0],["2023-12-15",31.4556,31.6106,31.0818,31.565,19467100.0],["2023-12-18",31.9388,32.2124,31.6015,31.638,6104800.0],["2023-12-19",31.6836,32.0483,31.5377,31.9753,5047600.0],["2023-12-20",31.8841,32.185,31.5559,31.6106,5585200.0],["2023-12-21",31.7383,31.9024,31.5103,31.8841,5959200.0],["2023-12-22",32.0665,32.258,31.9662,32.0391,5506000.0],["2023-12-26",32.1212,32.258,31.9844,32.0209,3461900.0],["2023-12-27",31.9388,32.1668,31.8203,31.9388,4289100.0],["2023-12-28",31.9115,32.103,31.7474,31.8477,4064100.0],["2023-12-29",31.9388,31.9388,31.6744,31.7565,3686500.0],["2024-01-02",31.8659,32.3856,31.8568,32.3856,6379100.0],["2024-01-03",32.3856,33.3065,32.2671,33.1059,8678400.0],["2024-01-04",33.3703,33.4524,32.5771,32.6591,5408900.0],["2024-01-05",32.7229,32.7868,32.1577,32.413,6265700.0],["2024-01-08",32.0938,32.5224,31.6562,32.5041,6596000.0],["2024-01-09",32.4038,32.5224,31.9844,32.2944,10481700.0],["2024-01-10",32.2762,32.3765,32.0391,32.1212,6185300.0],["2024-01-11",32.1394,32.185,31.3462,31.7109,7040800.0],["2024-01-12",32.1394,32.3309,31.6927,31.8386,6629100.0],["2024-01-16",31.7474,31.8568,31.4465,31.5194,7966500.0],["2024-01-17",31.2094,31.5559,30.9542,30.9906,7429700.0],["2024-01-18",30.945,31.0818,30.6441,30.863,7417400.0],["2024-01-19",31.0544,31.0544,30.5256,30.8721,7492100.0],["2024-01-22",30.8721,31.0636,30.6897,30.9724,6714500.0],["2024-01-23",30.9177,31.0909,30.7444,30.9541,4441700.0],["2024-01-24",31.1,31.2459,30.9724,31.0271,5476000.0],["2024-01-25",31.2459,31.4009,30.9815,31.4009,6070400.0],["2024-01-26",31.41,31.8294,31.3553,31.793,6289600.0],["2024-01-29",31.7474,31.8112,31.3644,31.7383,6037700.0],["2024-01-30",31.6015,32.103,31.6015,32.0938,4792400.0],["2024-01-31",32.2033,32.2671,31.5833,31.6015,5998500.0],["2024-02-01",31.6927,32.103,31.565,31.793,4693100.0],["2024-02-02",31.6653,31.8659,31.2277,31.7291,5021700.0],["2024-02-05",31.5103,31.638,31.173,31.3918,5766600.0],["2024-02-06",31.4738,31.5285,31.1821,31.2733,4966800.0],["2024-02-07",31.3371,31.4191,31.0909,31.2641,7186600.0],["2024-02-08",31.1547,31.255,30.8994,31.0362,7093500.0],["2024-02-09",31.018,31.2459,30.863,31.0271,6003600.0],["2024-02-12",31.0271,31.5377,31.0089,31.5012,6092800.0],["2024-02-13",31.5103,31.6288,30.7809,31.0362,9527800.0],["2024-02-14",31.1365,31.1365,29.7689,30.1336,15469800.0],["2024-02-15",30.1153,31.255,30.1153,31.173,10586700.0],["2024-02-16",31.2186,31.4647,30.9268,31.2824,7773300.0],["2024-02-20",31.41,31.4374,30.863,31.1,7615200.0],["2024-02-21",31.2733,31.6288,31.1183,31.6197,8076600.0],["2024-02-22",31.41,32.185,31.2368,31.8203,9328500.0],["2024-02-23",31.7291,31.9753,31.6106,31.8568,5749600.0],["2024-02-26",31.7747,32.0938,31.6197,31.6562,5804200.0],["2024-02-27",31.8112,31.9844,31.5012,31.948,8672800.0],["2024-02-28",31.9935,32.2215,31.8203,32.1485,8243100.0],["2024-02-29",32.2853,33.0329,32.258,32.7685,12210600.0],["2024-03-01",32.8962,33.1971,32.7321,33.188,8114600.0],["2024-03-04",33.188,33.3065,32.8415,33.1606,7064300.0],["2024-03-05",33.1788,33.7897,33.0694,33.4524,6770800.0],["2024-03-06",33.6621,33.8353,33.2882,33.3065,7420800.0],["2024-03-07",33.3111,33.3665,33.0155,33.1818,6180800.0],["2024-03-08",33.1448,33.3758,33.0524,33.3019,4432000.0],["2024-03-11",33.2187,33.8746,33.1541,33.8469,7265800.0],["2024-03-12",33.8469,34.0409,33.7268,33.93,6283800.0],["2024-03-13",34.161,34.512,34.0224,34.124,8015900.0],["2024-03-14",34.0871,34.1887,33.7822,34.0686,9116000.0],["2024-03-15",33.9115,34.3919,33.8931,34.1794,9965400.0],["2024-03-18",34.2626,34.4011,34.0316,34.3827,4364300.0],["2024-03-19",34.4104,34.9462,34.3272,34.8723,5246200.0],["2024-03-20",34.8353,35.0385,34.7337,34.9831,7844400.0],["2024-03-21",35.1032,35.8053,35.0201,35.5004,12240000.0],["2024-03-22",35.5374,35.6482,35.3157,35.3341,6820700.0],["2024-03-25",35.4173,35.8145,35.2325,35.2972,5784600.0],["2024-03-26",35.2972,35.4265,35.0847,35.1863,5946100.0],["2024-03-27",35.2787,35.6298,35.1586,35.602,5065500.0],["2024-03-28",35.7776,36.1101,35.5743,35.9993,6721200.0],["2024-04-01",35.99,36.0177,35.6297,35.9069,5728500.0],["2024-04-02",35.99,36.3041,35.9161,36.3041,5833200.0],["2024-04-03",36.3965,36.4704,36.2025,36.3503,8990500.0],["2024-04-04",36.4704,36.729,35.9623,36.1286,5239000.0],["2024-04-05",36.2394,36.3318,35.6667,36.2394,5382700.0],["2024-04-08",36.3318,36.415,35.9715,35.9808,5938900.0],["2024-04-09",36.0455,36.3226,35.7591,36.2487,6305000.0],["2024-04-10",36.1009,36.184,35.7591,35.9161,8515400.0],["2024-04-11",36.0085,36.0177,35.3157,35.6575,8341500.0],["2024-04-12",35.833,36.2117,35.0201,35.1771,7906100.0],["2024-04-15",35.5004,35.5097,34.8353,34.9554,7809600.0],["2024-04-16",34.9277,35.0016,34.3457,34.7799,8086700.0],["2024-04-17",34.9462,35.0385,34.5767,34.8076,6399500.0],["2024-04-18",34.5397,34.9185,34.4289,34.7152,7216400.0],["2024-04-19",34.863,35.6205,34.6044,35.5743,6745900.0],["2024-04-22",35.6113,35.8422,35.1956,35.7129,5977300.0],["2024-04-23",35.639,35.8884,35.5097,35.8237,5142600.0],["2024-04-24",35.7037,36.3041,35.4081,36.2579,5667700.0],["2024-04-25",36.2764,36.5073,36.0177,36.4427,3903300.0],["2024-04-26",36.3595,36.3595,35.9531,36.2672,5723200.0],["2024-04-29",36.4057,36.5443,36.0455,36.221,5019600.0],["2024-04-30",36.1748,36.1748,35.4173,35.4358,7907200.0],["2024-05-01",35.4081,35.5743,34.8168,35.0016,7780300.0],["2024-05-02",35.1956,35.9254,35.1124,35.602,5948900.0],["2024-05-03",35.7221,35.9254,35.4912,35.7221,4420800.0],["2024-05-06",35.7683,36.1193,35.6852,36.0824,6769100.0],["2024-05-07",36.6182,36.9415,35.9254,36.1286,8726200.0],["2024-05-08",35.9346,36.415,35.8053,36.3226,6449400.0],["2024-05-09",36.4612,36.6829,36.3688,36.5628,6390100.0],["2024-05-10",36.609,36.7568,36.3411,36.6182,4673700.0],["2024-05-13",36.7106,36.8399,36.5535,36.6367,5889700.0],["2024-05-14",36.6367,37.3203,36.6182,37.2833,5973400.0],["2024-05-15",37.3849,37.6066,37.1909,37.3849,7829800.0],["2024-05-16",37.2833,37.9854,37.2833,37.8283,7362500.0],["2024-05-17",37.9854,38.1978,37.6713,38.1239,6116900.0],["2024-05-20",38.1609,38.3641,38.087,38.281,4991700.0],["2024-05-21",38.3641,38.6967,38.2163,38.5951,4967800.0],["2024-05-22",38.4011,38.4657,37.4681,37.6159,6253600.0],["2024-05-23",37.6251,37.7637,36.9692,37.0524,5879900.0],["2024-05-24",37.2279,37.3203,36.8399,37.0708,4226000.0],["2024-05-28",37.1078,37.6528,37.0431,37.5697,5163000.0],["2024-05-29",37.4681,37.4958,37.0062,37.0431,3977700.0],["2024-05-30",37.1078,37.5512,37.0524,37.542,3774500.0],["2024-05-31",37.5789,38.3918,37.3295,38.3456,9789500.0],["2024-06-03",38.2994,38.3364,37.6066,37.856,7033400.0],["2024-06-04",37.8006,38.244,37.4958,38.1701,6443300.0],["2024-06-05",38.2348,38.475,37.8745,38.4103,4827100.0],["2024-06-06",38.281,38.4288,37.9484,38.2625,4894600.0],["2024-06-07",38.0896,38.3887,37.9308,38.0335,6157200.0],["2024-06-10",38.4073,38.94,38.2485,38.7438,7248100.0],["2024-06-11",38.5382,38.7344,38.2765,38.6597,4131900.0],["2024-06-12",38.968,39.0428,38.6129,38.8279,6120900.0],["2024-06-13",38.7251,38.94,38.5382,38.7998,5157300.0],["2024-06-14",38.669,38.7625,38.3326,38.4728,3602100.0],["2024-06-17",38.398,38.8372,38.2391,38.5569,5588800.0],["2024-06-18",38.8372,39.2017,38.7998,39.0708,4812600.0],["2024-06-20",39.239,39.8091,38.9493,39.6222,8130700.0],["2024-06-21",40.3511,40.3698,39.2951,39.3044,15441600.0],["2024-06-24",39.2858,40.3604,39.2671,40.2857,7541900.0],["2024-06-25",40.2016,40.3885,39.8838,40.0801,5255300.0],["2024-06-26",39.996,40.0801,39.3792,39.5194,4933200.0],["2024-06-27",39.5941,39.7623,39.211,39.4727,4534600.0],["2024-06-28",39.6689,39.8091,39.1269,39.7156,8506800.0],["2024-07-01",39.8932,39.996,39.3699,39.6128,3161400.0],["2024-07-02",39.7904,39.8184,39.3231,39.5287,4386200.0],["2024-07-03",39.5474,40.2202,39.4727,39.996,3176600.0],["2024-07-05",39.8838,40.024,39.4913,39.6969,3182200.0],["2024-07-08",39.6409,40.0333,39.5474,39.5754,4004500.0],["2024-07-09",39.4446,39.9025,39.3325,39.6128,3906700.0],["2024-07-10",39.6128,39.7437,39.2297,39.7156,4251700.0],["2024-07-11",39.6689,39.9492,39.5287,39.8745,3021900.0],["2024-07-12",40.1361,40.3791,39.9773,40.1642,4332100.0],["2024-07-15",40.5193,40.5193,39.725,39.7717,5491100.0],["2024-07-16",39.9305,40.0333,39.482,39.5754,4849900.0],["2024-07-17",39.7063,40.1081,39.6502,39.8558,6105700.0],["2024-07-18",39.7063,40.9304,39.5754,40.4445,7509800.0],["2024-07-19",40.7809,41.2856,40.4539,41.1174,8859200.0],["2024-07-22",41.2201,42.1453,41.136,41.8369,8500700.0],["2024-07-23",41.678,41.8556,41.136,41.1921,8738200.0],["2024-07-24",41.1173,41.1547,39.5661,39.7063,10198500.0],["2024-07-25",39.7063,39.7717,38.968,39.0802,7779200.0],["2024-07-26",39.183,39.8838,39.0989,39.7343,5567500.0],["2024-07-29",39.8464,40.2202,39.6969,40.1175,5811900.0],["2024-07-30",39.8651,40.267,39.5754,40.1361,7504600.0],["2024-07-31",40.5099,40.6408,39.9399,40.1268,8295900.0],["2024-08-01",40.2857,40.5473,40.024,40.2857,6838400.0],["2024-08-02",40.1455,40.2296,38.9493,39.4353,5833900.0],["2024-08-05",38.3139,38.697,37.7626,38.5382,7767700.0],["2024-08-06",39.0148,40.4539,38.5569,40.024,9960300.0],["2024-08-07",40.5286,41.3884,40.1361,40.1829,9581100.0],["2024-08-08",40.3791,41.0613,40.2576,40.9865,5601600.0],["2024-08-09",40.9678,40.9678,40.2857,40.4258,6048500.0],["2024-08-12",40.3791,40.6781,40.2483,40.4725,5210100.0],["2024-08-13",40.295,40.3885,39.9866,40.295,4640300.0],["2024-08-14",40.295,40.6408,40.0147,40.5473,4215700.0],["2024-08-15",40.7062,41.0706,40.6034,41.0052,4121200.0],["2024-08-16",40.8744,41.3603,40.8277,41.2388,6779300.0],["2024-08-19",41.2762,42.0986,41.2575,42.0705,5635200.0],["2024-08-20",41.9771,42.1079,41.08,41.4164,4247300.0],["2024-08-21",41.5752,41.7995,41.3229,41.5846,4053600.0],["2024-08-22",41.5846,41.949,41.5472,41.7435,2959500.0],["2024-08-23",41.949,42.3789,41.8089,42.3228,3351200.0],["2024-08-26",42.5565,42.7901,42.3415,42.5097,3214500.0],["2024-08-27",42.4069,42.5565,42.0986,42.4069,4070900.0],["2024-08-28",42.3415,42.491,41.7248,41.9864,3495500.0],["2024-08-29",42.1359,42.5191,41.7621,42.5097,4050900.0],["2024-08-30",42.3228,42.8088,42.2481,42.7714,7265100.0],["2024-09-03",42.4817,42.6966,41.7995,42.5658,4528700.0],["2024-09-04",42.3976,42.4537,41.2108,41.5379,7726700.0],["2024-09-05",41.8089,42.1359,41.5846,41.893,4430600.0],["2024-09-06",41.9023,42.3322,41.2388,41.3603,4602900.0],["2024-09-09",41.5005,41.7154,41.2014,41.6033,4289400.0],["2024-09-10",41.7715,42.0145,41.4257,41.8556,4512300.0],["2024-09-11",41.6313,41.8089,41.0987,41.6594,4642500.0],["2024-09-12",41.6967,42.4069,41.5752,42.1359,5540800.0],["2024-09-13",42.3012,42.5657,42.1595,42.5279,2685700.0],["2024-09-16",42.934,43.104,42.6034,42.9151,4222600.0],["2024-09-17",42.9434,43.2457,42.7829,43.0001,3585100.0],["2024-09-18",43.0473,43.274,42.594,42.6695,5345600.0],["2024-09-19",42.9812,43.1512,42.3673,42.3956,4787700.0],["2024-09-20",42.1784,43.0001,42.0368,42.8584,9237800.0],["2024-09-23",42.9151,43.7179,42.8679,43.6518,4099200.0],["2024-09-24",43.8973,43.8973,43.3212,43.4723,5356700.0],["2024-09-25",43.444,43.6329,42.8112,42.9718,6262400.0],["2024-09-26",42.5373,43.0001,42.084,42.254,7325100.0],["2024-09-27",42.3956,42.7545,42.169,42.6506,4605300.0],["2024-09-30",42.6412,43.2079,42.2918,43.1134,6280600.0],["2024-10-01",42.7734,43.8218,42.7262,43.784,6520100.0],["2024-10-02",44.3884,45.0117,43.9445,44.9928,6614900.0],["2024-10-03",45.3045,45.6445,44.8795,45.5312,5932700.0],["2024-10-04",45.824,46.9101,45.7201,46.8723,7784600.0],["2024-10-07",46.8628,47.165,46.7495,46.9195,4998700.0],["2024-10-08",46.6551,46.6834,45.8145,46.2206,5605100.0],["2024-10-09",46.0978,46.9289,46.0034,46.8251,4044300.0],["2024-10-10",46.8723,46.9289,46.4378,46.7212,4400100.0],["2024-10-11",46.7589,47.7223,46.5606,47.675,9246600.0],["2024-10-14",47.59,48.3456,47.4578,48.185,5247300.0],["2024-10-15",47.6467,48.2134,47.4956,48.0717,5434000.0],["2024-10-16",48.1661,48.7611,47.9773,48.5156,6041000.0],["2024-10-17",48.6384,49.2711,48.5439,48.6761,5336700.0],["2024-10-18",48.8178,49.5261,48.4873,49.4506,5837600.0],["2024-10-21",49.4978,49.885,48.8178,49.1106,4334400.0],["2024-10-22",49.1673,49.6678,49.0917,49.3939,4283700.0],["2024-10-23",49.2711,49.8095,49.1484,49.3467,5866700.0],["2024-10-24",49.6395,49.8189,49.2239,49.6961,5267700.0],["2024-10-25",49.8756,49.9134,49.3089,49.5828,5595900.0],["2024-10-28",49.1106,49.6489,48.9973,49.3845,5026500.0],["2024-10-29",49.3372,49.3845,48.6006,48.9595,7903400.0],["2024-10-30",49.035,49.8,48.8745,49.5734,5524300.0],["2024-10-31",49.4506,49.7811,49.2806,49.46,5902500.0],["2024-11-01",49.7811,49.9039,48.6384,48.695,5640800.0],["2024-11-04",48.7611,49.2806,48.6195,49.2428,6719300.0],["2024-11-05",49.5828,50.3383,49.4128,50.1022,5662900.0],["2024-11-06",51.9156,52.69,51.3017,52.2556,8219500.0],["2024-11-07",51.5378,52.6522,51.3394,52.3594,5682800.0],["2024-11-08",52.3122,53.6439,52.3122,53.1811,7120100.0],["2024-11-11",53.54,54.1444,53.4172,53.7383,6114200.0],["2024-11-12",53.8516,54.0405,53.0394,53.5872,4933300.0],["2024-11-13",53.8705,53.9272,52.3405,52.5105,6133300.0],["2024-11-14",52.6333,53.0017,52.2744,52.4917,6026500.0],["2024-11-15",52.4444,53.54,52.1328,53.4078,7461800.0],["2024-11-18",53.7478,54.8811,53.5022,54.645,8605100.0],["2024-11-19",54.4372,55.4383,54.3428,55.3438,6664200.0],["2024-11-20",55.5327,55.8822,55.1172,55.4383,6926800.0],["2024-11-21",55.4383,56.7133,55.2683,56.4205,5397000.0],["2024-11-22",56.4394,57.0061,56.2127,56.3355,6594700.0],["2024-11-25",56.4866,56.5716,53.7761,54.9566,14299900.0],["2024-11-26",55.0889,55.4194,54.7866,55.1266,7363000.0],["2024-11-27",54.8055,55.0983,54.6261,54.9094,5547500.0],["2024-11-29",55.1077,55.6177,55.0511,55.2683,3638500.0],["2024-12-02",55.3438,55.4288,53.1622,53.3133,7952300.0],["2024-12-03",53.5494,53.7478,53.0772,53.455,6948100.0],["2024-12-04",53.3039,53.455,52.435,53.1717,7847400.0],["2024-12-05",53.2094,54.5883,53.2094,53.9839,7330400.0],["2024-12-06",53.88,54.2294,53.3322,53.6911,8371400.0],["2024-12-09",53.7572,53.8328,51.5283,51.6322,8365100.0],["2024-12-10",52.1894,52.4728,51.3772,51.5189,8270900.0],["2024-12-11",51.7739,52.945,51.5756,52.3122,7856100.0],["2024-12-12",52.5955,52.6333,51.8306,52.1233,8321200.0],["2024-12-13",52.2805,52.2805,51.5756,51.8518,7224200.0],["2024-12-16",51.8233,51.8423,51.1469,51.4136,7352800.0],["2024-12-17",51.0992,51.2612,50.299,51.1469,7504000.0],["2024-12-18",50.9373,51.2612,49.4798,49.5465,8961900.0],["2024-12-19",50.2133,50.4705,49.4321,50.0799,8455500.0],["2024-12-20",49.9942,51.1183,49.8608,50.9563,16843400.0],["2024-12-23",50.823,51.547,50.2324,51.4898,6356400.0],["2024-12-24",51.7851,52.0138,51.4136,52.0138,2070900.0],["2024-12-26",52.0519,52.0519,51.1564,51.4041,3230600.0],["2024-12-27",51.2326,51.728,51.0992,51.385,3677300.0],["2024-12-30",51.2898,51.9852,50.7087,51.5946,4350800.0],["2024-12-31",51.7185,51.9852,51.4422,51.5565,3821200.0],["2025-01-02",51.9185,53.3094,51.7375,53.2331,5906100.0],["2025-01-03",53.5761,54.1953,53.3094,53.919,6383700.0],["2025-01-06",54.3191,54.5383,53.0045,53.1665,6093400.0],["2025-01-07",53.3094,53.4237,52.6425,52.9188,5256900.0],["2025-01-08",52.8426,53.7571,52.6425,53.719,5986800.0],["2025-01-10",53.7666,54.3001,52.7568,52.8902,6336300.0],["2025-01-13",52.9378,53.5094,52.8521,53.376,8612100.0],["2025-01-14",53.5285,55.6243,53.4522,55.3099,9839500.0],["2025-01-15",56.1006,56.4911,54.9669,55.2622,8115500.0],["2025-01-16",55.3861,56.4149,55.1575,56.3768,7016100.0],["2025-01-17",56.272,56.7769,55.8719,56.3387,8348000.0],["2025-01-21",56.5197,58.0249,56.3387,57.7582,8577600.0],["2025-01-22",58.3012,58.5488,56.3292,56.3959,8795900.0],["2025-01-23",56.8341,56.8913,55.7767,56.6722,5686400.0],["2025-01-24",56.6722,57.158,56.4626,56.7484,4653600.0],["2025-01-27",55.1098,55.1289,50.8325,51.9661,18513300.0],["2025-01-28",52.3472,52.7664,50.5277,52.5854,9580300.0],["2025-01-29",52.5949,53.6809,52.2519,52.7092,7162400.0],["2025-01-30",53.3094,54.1381,53.1284,53.9095,6501500.0],["2025-01-31",53.9095,54.1286,52.633,52.8045,7581300.0],["2025-02-03",52.3186,53.8809,52.0138,53.538,6018800.0],["2025-02-04",53.0617,53.6237,52.7378,53.0807,5465500.0],["2025-02-05",53.3856,54.4239,53.3475,54.1572,6781800.0],["2025-02-06",54.4716,54.6716,52.8997,53.357,6242700.0],["2025-02-07",53.4332,53.6237,52.8235,53.2903,5161900.0],["2025-02-10",53.4427,54.1477,53.0426,53.5094,7269800.0],["2025-02-11",53.2808,53.3475,52.0805,52.6235,8835200.0],["2025-02-12",51.385,52.9093,51.185,52.2234,7958900.0],["2025-02-13",50.6515,55.1479,50.6515,54.7383,13615800.0],["2025-02-14",55.0336,55.1575,54.1953,54.281,7440800.0],["2025-02-18",54.4049,55.4528,54.3954,55.0622,7370600.0],["2025-02-19",55.0431,56.3292,54.7193,55.5099,7502600.0],["2025-02-20",54.9288,55.8243,54.2239,55.6814,6417500.0],["2025-02-21",55.3956,56.3483,54.5001,54.7192,11081300.0],["2025-02-24",55.005,55.8148,53.6142,54.6145,9039800.0],["2025-02-25",54.624,54.7955,52.0042,53.5189,7932100.0],["2025-02-26",53.6333,54.5287,53.3951,54.2048,7359600.0],["2025-02-27",54.3191,54.3954,53.2236,53.5951,7264700.0],["2025-02-28",53.3475,55.5385,53.1474,55.4242,9105500.0],["2025-03-03",55.7195,56.2435,54.462,54.8717,5956300.0],["2025-03-04",54.3668,54.9955,53.0617,54.1096,9059800.0],["2025-03-05",53.9095,53.9286,52.3662,53.557,12271700.0],["2025-03-06",52.8997,53.2141,51.7756,52.0233,8795100.0],["2025-03-07",52.1567,52.471,50.2895,51.8042,9674000.0],["2025-03-10",51.3946,52.2424,50.7658,51.4612,8026600.0],["2025-03-11",51.4231,53.1379,51.3755,52.3472,7004200.0],["2025-03-12",53.0712,54.2906,52.633,53.6332,7875400.0],["2025-03-13",53.5951,53.7857,52.9188,53.5189,7911800.0],["2025-03-14",53.8457,55.5182,53.7112,55.0472,6027300.0],["2025-03-17",55.0472,56.662,54.8454,56.1238,7491700.0],["2025-03-18",56.1045,56.7005,55.7201,56.1334,5519300.0],["2025-03-19",56.4409,57.258,56.2007,57.0177,5174000.0],["2025-03-20",56.7101,57.4886,56.6236,57.431,5967600.0],["2025-03-21",57.3637,57.5559,56.8831,57.2868,13202500.0],["2025-03-24",57.7289,59.1611,57.6713,58.719,6314100.0],["2025-03-25",58.8728,59.2764,58.3345,58.5459,6528800.0],["2025-03-26",58.9112,59.0458,57.3349,57.6232,8936400.0],["2025-03-27",57.431,57.6328,56.7101,57.1234,5421300.0],["2025-03-28",57.0561,57.1714,56.3929,56.8927,5451600.0],["2025-03-31",56.4217,57.6617,56.3256,57.4406,8266900.0],["2025-04-01",57.2195,58.2576,56.8639,58.2191,5774800.0],["2025-04-02",57.5848,59.2572,57.5848,59.2092,6932100.0],["2025-04-03",56.7966,58.6036,56.2103,56.7389,11517900.0],["2025-04-04",54.8454,56.2679,51.4716,52.452,18980300.0],["2025-04-07",50.5969,54.7012,49.5781,52.7211,14047500.0],["2025-04-08",54.5955,55.201,51.4139,52.2213,9841600.0],["2025-04-09",51.4716,54.9415,49.876,54.2302,17198800.0],["2025-04-10",53.2017,53.913,51.5485,52.9326,10314100.0],["2025-04-11",53.0191,54.3648,52.0868,54.2014,7477400.0],["2025-04-14",54.9895,55.4029,54.5474,55.1337,4831300.0],["2025-04-15",55.4029,56.7678,55.2587,56.2679,5439700.0],["2025-04-16",56.0757,56.9023,55.7393,55.9988,4220800.0],["2025-04-17",56.3833,57.6809,56.143,56.3448,6895900.0],["2025-04-21",55.7008,56.1045,53.4036,54.2494,5402900.0],["2025-04-22",54.8646,56.3352,54.7108,55.9411,6524800.0],["2025-04-23",56.489,57.3349,55.6912,56.2103,5750600.0],["2025-04-24",56.5755,57.777,56.0372,57.2964,5884800.0],["2025-04-25",56.9023,57.3925,56.1238,56.7389,4471100.0],["2025-04-28",56.5659,57.5463,56.1238,57.3445,5088800.0],["2025-04-29",56.787,57.6617,56.7581,57.3541,4770000.0],["2025-04-30",56.3929,56.7101,55.3644,56.2968,7482900.0],["2025-05-01",55.9507,57.4694,55.8642,56.5178,6782800.0],["2025-05-02",57.2772,57.7578,56.7774,57.6713,4560900.0],["2025-05-05",57.2291,58.0654,56.6236,57.8347,6612600.0],["2025-05-06",56.8927,57.1042,54.6531,56.4217,13644600.0],["2025-05-07",56.8543,57.0946,56.0661,56.6524,7946900.0],["2025-05-08",57.1138,57.4214,54.8262,54.8454,8777700.0],["2025-05-09",55.6143,55.7681,54.9607,55.4221,3845600.0],["2025-05-12",56.5275,56.6428,54.2302,54.9127,6472900.0],["2025-05-13",55.3164,56.1141,55.0761,55.8162,6707900.0],["2025-05-14",55.7297,56.0853,55.4605,55.9411,5167300.0],["2025-05-15",55.4605,56.5851,55.4029,56.489,4583200.0],["2025-05-16",56.5371,56.8543,55.8835,56.5082,5118500.0],["2025-05-19",56.0469,56.3929,55.7201,56.2679,4271100.0],["2025-05-20",56.3064,56.8735,56.1045,56.489,4562100.0],["2025-05-21",56.3256,56.4698,55.5951,55.6816,6108600.0],["2025-05-22",55.5759,55.845,54.9992,55.5086,6186700.0],["2025-05-23",55.4605,56.7966,55.3836,56.7005,7191400.0],["2025-05-27",57.652,58.0654,57.1811,57.7674,15273600.0],["2025-05-28",58.0557,58.5075,57.7866,58.2672,8184600.0],["2025-05-29",57.777,58.0846,57.2676,57.9308,6661900.0],["2025-05-30",57.6424,58.3441,57.3349,58.1615,12301600.0],["2025-06-02",58.7862,59.0073,57.8443,58.892,11558300.0],["2025-06-03",58.9112,59.065,58.3057,58.7382,9977400.0],["2025-06-04",58.6325,58.8439,57.5559,57.7866,7445100.0],["2025-06-05",58.2576,58.4594,57.7001,58.2095,4844600.0],["2025-06-06",58.7286,58.767,57.9308,58.2095,5273300.0],["2025-06-09",58.1711,58.3537,56.8831,57.3445,6991800.0],["2025-06-10",57.4117,58.075,56.2103,56.6716,6979300.0],["2025-06-11",56.9888,57.4021,56.7389,57.1138,6848200.0],["2025-06-12",57.1138,57.7674,56.9311,57.7482,5715300.0],["2025-06-13",58.4945,58.4945,56.7983,57.942,8203400.0],["2025-06-16",58.1165,58.795,57.0891,57.3314,5805400.0],["2025-06-17",57.6609,57.7676,56.5851,56.7014,7467400.0],["2025-06-18",57.0406,57.5543,56.4106,57.3023,7879900.0],["2025-06-20",57.7966,58.6302,57.4865,58.6302,14263600.0],["2025-06-23",58.9888,59.677,58.1649,58.6205,11633800.0],["2025-06-24",58.4751,59.4444,58.2522,59.2408,9317100.0],["2025-06-25",59.2408,59.328,58.2619,58.824,6655700.0],["2025-06-26",58.9113,60.9564,58.8531,60.937,9378600.0],["2025-06-27",60.9952,61.2375,60.4621,60.7432,27816300.0],["2025-06-30",60.7432,61.4992,60.3361,60.8789,8237800.0],["2025-07-01",60.6172,60.8401,56.5269,56.9146,18939800.0],["2025-07-02",56.9534,57.6706,56.1198,57.3217,8341700.0],["2025-07-03",57.3411,57.4089,56.3331,56.8371,4606800.0],["2025-07-07",56.8371,57.3314,56.4687,56.682,5461700.0],["2025-07-08",56.3137,56.6141,54.9373,55.9163,9723300.0],["2025-07-09",56.2167,56.5269,55.3832,56.0714,7267800.0],["2025-07-10",55.8775,56.178,54.7629,56.0035,7391300.0],["2025-07-11",55.9163,56.6723,55.8775,56.43,7546000.0],["2025-07-14",56.2361,57.3023,56.052,57.2248,5140000.0],["2025-07-15",56.9921,57.2248,55.674,56.5754,6103100.0],["2025-07-16",56.5754,57.1085,56.3621,56.682,5573700.0],["2025-07-17",56.2264,56.7692,55.7418,56.304,7181400.0],["2025-07-18",56.7401,58.1262,56.4494,57.5252,7919200.0],["2025-07-21",57.1375,57.4574,55.8,55.9066,6889600.0],["2025-07-22",56.1877,56.2846,55.577,55.5964,5390400.0],["2025-07-23",55.4995,56.1101,55.2087,55.9357,6756800.0],["2025-07-24",55.8678,57.1181,55.8,56.9437,5846300.0],["2025-07-25",56.8564,56.8564,55.9454,56.0423,4957500.0],["2025-07-28",56.3524,56.4397,55.4704,55.7418,5337400.0],["2025-07-29",56.304,57.2151,55.9938,57.0794,5768100.0],["2025-07-30",56.934,57.5155,56.7983,57.4186,4467900.0],["2025-07-31",57.3508,58.8046,57.186,58.1068,9593200.0],["2025-08-01",57.8451,58.8434,57.2345,58.4169,7834800.0],["2025-08-04",58.7271,59.2505,58.3394,58.4073,8081600.0],["2025-08-05",57.5252,58.1649,55.2378,57.186,14876100.0],["2025-08-06",56.934,57.1569,55.829,56.8371,7834500.0],["2025-08-07",57.0406,57.5155,55.926,56.1101,7541100.0],["2025-08-08",56.4978,56.6917,55.548,56.1101,5384600.0],["2025-08-11",56.1877,56.8564,56.0229,56.2749,4764400.0],["2025-08-12",56.2167,56.3427,55.1118,55.9841,6564600.0],["2025-08-13",56.0907,56.4591,55.1603,56.081,5834400.0],["2025-08-14",56.2943,56.304,55.3832,55.577,9163500.0],["2025-08-15",55.9938,56.6432,55.577,55.6933,7538800.0],["2025-08-18",55.3832,55.4413,54.569,54.7822,5812800.0],["2025-08-19",54.4333,54.8792,54.1038,54.8307,5303100.0],["2025-08-20",55.2378,55.8097,54.8016,55.4607,6270200.0],["2025-08-21",55.3929,56.2943,55.3541,56.0229,4383900.0],["2025-08-22",56.0714,56.2264,55.1796,55.3153,4663300.0],["2025-08-25",55.2378,55.7612,54.821,55.0827,4104600.0],["2025-08-26",55.2572,55.4704,54.7338,55.3735,9560600.0],["2025-08-27",55.2184,55.8775,55.1506,55.7224,5909800.0],["2025-08-28",55.7224,56.304,55.1603,56.2167,5366600.0],["2025-08-29",56.1877,56.2361,55.7321,56.1004,4093400.0],["2025-09-02",55.7418,56.1586,55.0439,55.6158,7833700.0],["2025-09-03",55.5964,56.207,55.199,55.955,6213300.0],["2025-09-04",56.2167,56.7886,55.4123,55.8097,5554700.0],["2025-09-05",55.7224,56.052,54.3655,55.4413,8344800.0],["2025-09-08",55.5383,55.9066,54.7241,55.1021,4669300.0],["2025-09-09",55.4316,56.1877,55.2184,55.8,4490000.0],["2025-09-10",55.9841,57.4671,55.9744,56.9534,5960100.0],["2025-09-11",56.808,57.5252,56.5657,57.5059,5397600.0],["2025-09-12",57.5254,57.9946,57.2713,57.4863,5630400.0],["2025-09-15",57.5645,57.7795,57.0855,57.0855,3210500.0],["2025-09-16",57.2126,57.3104,56.3622,56.6457,6820100.0],["2025-09-17",56.7532,57.848,56.7434,57.6916,6084800.0],["2025-09-18",58.0141,59.4413,57.848,59.021,8882500.0],["2025-09-19",59.7639,59.9007,58.6593,58.757,14759500.0],["2025-09-22",58.63,59.3044,58.2976,58.8059,4792000.0],["2025-09-23",58.8255,60.4774,58.8157,60.0082,5219300.0],["2025-09-24",60.6827,61.9925,60.4579,61.4451,8889400.0],["2025-09-25",61.3865,62.0023,60.7804,61.885,8847000.0],["2025-09-26",62.0414,63.0287,61.8361,62.5693,8566400.0],["2025-09-29",62.3835,62.6084,61.6309,62.5302,5608900.0],["2025-09-30",61.9925,62.5204,61.4745,61.9241,8229100.0],["2025-10-01",61.7384,62.4422,61.3278,62.2565,5584000.0],["2025-10-02",62.8136,64.0746,61.8459,62.6181,10030700.0],["2025-10-03",62.6279,63.537,62.3249,63.0287,6551100.0],["2025-10-06",63.3317,63.6934,62.1392,62.1489,6239100.0],["2025-10-07",62.3249,62.5302,61.7384,62.5302,5304700.0],["2025-10-08",62.452,62.5888,61.6406,62.0707,5747700.0],["2025-10-09",62.7159,63.1948,61.4745,61.6797,6974500.0],["2025-10-10",61.6993,63.1069,61.1519,61.2008,6919500.0],["2025-10-13",61.3083,61.8655,61.0053,61.2692,4790000.0],["2025-10-14",60.6632,61.3767,60.3797,60.9564,4536200.0],["2025-10-15",61.3767,62.843,61.1323,62.3444,5847100.0],["2025-10-16",62.4422,62.667,60.8782,61.1226,5351600.0],["2025-10-17",60.9368,61.2301,60.5556,61.0541,5744800.0],["2025-10-20",61.2008,62.0121,61.0444,61.6406,5013000.0],["2025-10-21",61.7775,61.885,60.8098,60.9368,3797600.0],["2025-10-22",61.2399,61.2985,59.6954,60.7609,6243800.0],["2025-10-23",60.2819,60.4481,57.4961,57.6036,12947500.0],["2025-10-24",58.0141,58.151,55.9223,56.1862,12395000.0],["2025-10-27",56.2547,56.9389,55.9321,56.372,7809100.0],["2025-10-28",56.2058,56.5968,55.6682,56.2938,6877500.0],["2025-10-29",56.3035,56.7336,55.6095,55.6975,7890600.0],["2025-10-30",55.8441,56.9194,55.2576,56.3231,9956700.0],["2025-10-31",56.1667,56.8021,55.893,56.5675,7130800.0],["2025-11-03",56.9194,57.848,56.0103,57.7013,10167400.0],["2025-11-04",55.717,57.457,54.9253,55.2381,15114700.0],["2025-11-05",55.2478,57.0758,54.9937,56.2449,10052900.0],["2025-11-06",56.2253,57.0757,56.2058,56.6359,6301600.0],["2025-11-07",56.6945,58.4247,56.499,58.239,9729800.0],["2025-11-10",58.4149,59.3533,58.063,59.236,7619500.0],["2025-11-11",59.236,59.7736,58.7473,59.236,6416500.0],["2025-11-12",59.1676,59.9594,58.7277,59.0698,6664600.0],["2025-11-13",59.3044,59.6466,57.7795,58.2487,8415300.0],["2025-11-14",57.8089,59.715,57.5547,59.6172,7667500.0],["2025-11-17",59.4706,59.6075,58.2096,58.5615,6198400.0],["2025-11-18",58.4833,58.9623,57.7991,57.8382,7299400.0],["2025-11-19",57.0953,57.6329,56.8803,57.5645,6273000.0],["2025-11-20",58.0044,59.3338,57.5547,57.584,8023800.0],["2025-11-21",57.7013,58.542,57.0758,58.2683,8195100.0],["2025-11-24",58.2878,58.5713,57.3299,58.0923,12396600.0],["2025-11-25",57.9359,58.1608,57.281,58.0337,5778400.0],["2025-11-26",58.3465,59.3044,58.0826,58.8646,5095600.0],["2025-11-28",59.021,59.7443,58.7473,59.5586,2353500.0],["2025-12-01",59.3435,60.1451,59.0992,60.0571,5311600.0],["2025-12-02",60.1744,60.233,58.8255,58.8548,4981300.0],["2025-12-03",59.0698,60.7902,59.0112,60.1646,7621300.0],["2025-12-04",60.1646,62.4129,59.803,62.2271,11288500.0],["2025-12-05",62.2271,62.4422,61.3669,61.3963,7578900.0],["2025-12-08",61.1128,61.2105,60.194,60.5556,6202200.0],["2025-12-09",60.6534,61.0932,60.0082,60.1646,4794400.0],["2025-12-10",60.233,60.3797,58.8548,59.1383,7059200.0],["2025-12-11",59.3826,59.7932,58.8646,59.5488,4913600.0],["2025-12-12",59.6277,59.943,58.2183,58.8786,7311000.0],["2025-12-15",58.7899,58.8293,57.6861,58.6224,7624700.0],["2025-12-16",58.3267,58.5041,57.4298,57.5678,7786900.0],["2025-12-17",57.7452,58.2774,57.2524,57.9916,7482700.0],["2025-12-18",58.2478,59.0757,57.7649,57.8142,6624000.0],["2025-12-19",57.8142,58.2281,57.3805,57.4199,12646200.0],["2025-12-22",57.7649,58.1986,57.5875,58.0704,5570600.0],["2025-12-23",58.0014,58.9279,57.9325,58.8885,6099100.0],["2025-12-24",58.8688,59.1644,58.6026,58.6026,2814500.0],["2025-12-26",58.7308,58.9279,58.3267,58.6618,2660600.0],["2025-12-29",58.7603,59.125,58.7209,58.9377,4175000.0],["2025-12-30",59.1841,59.4995,58.9279,59.2926,3535000.0],["2025-12-31",59.3418,59.3418,58.8195,59.2433,4150000.0],["2026-01-02",59.2433,60.2781,58.7209,59.9726,4329900.0],["2026-01-05",60.5147,60.6132,58.1788,60.2781,7238100.0],["2026-01-06",59.6572,59.943,57.6466,58.6421,11222100.0],["2026-01-07",58.9673,59.9332,58.7505,59.5192,7237700.0],["2026-01-08",59.7262,60.6231,59.3813,60.2683,7191600.0],["2026-01-09",60.3077,60.7709,58.7111,59.4502,7933900.0],["2026-01-12",59.332,59.6178,58.2183,58.7012,7728700.0],["2026-01-13",59.0067,59.8938,58.7998,59.6178,5691700.0],["2026-01-14",59.5291,60.4851,59.3911,59.8346,8956600.0],["2026-01-15",59.6966,60.2978,59.2926,59.4207,4745700.0],["2026-01-16",59.4995,60.9779,59.4897,60.6625,8945000.0],["2026-01-20",61.244,61.6481,60.5541,60.6231,6828400.0],["2026-01-21",61.3623,62.269,61.2834,62.269,6993600.0],["2026-01-22",62.5055,63.4123,61.9733,62.8012,5881100.0],["2026-01-23",63.5404,64.2106,63.1757,64.0233,7911000.0],["2026-01-26",64.4866,64.8611,62.9096,63.363,7559700.0],["2026-01-27",63.4911,64.7625,63.294,64.5359,8716800.0],["2026-01-28",64.9695,66.0438,64.6245,65.9551,5959000.0],["2026-01-29",66.9505,67.2856,65.8171,66.2705,7018100.0],["2026-01-30",66.231,66.4873,64.7428,66.2902,7985300.0],["2026-02-02",65.4327,65.9354,64.8808,65.3834,6006900.0],["2026-02-03",65.9551,67.7094,65.7777,67.5123,9248700.0],["2026-02-04",67.8967,67.9558,64.6048,65.5017,12624700.0],["2026-02-05",64.8315,66.7238,64.6344,66.4479,9138000.0],["2026-02-06",66.645,67.877,64.9991,65.9551,13880500.0],["2026-02-09",66.1916,67.463,65.9846,66.8717,9728400.0],["2026-02-10",68.9907,70.5479,67.4532,67.8474,15583700.0],["2026-02-11",68.7936,70.5577,68.5669,70.0945,11656400.0],["2026-02-12",70.7351,71.2378,70.0748,70.1044,7229900.0],["2026-02-13",70.7154,71.5828,69.9073,71.2378,5874500.0],["2026-02-17",71.8784,71.9868,70.3902,70.9224,6808600.0],["2026-02-18",71.6222,71.9179,70.7844,71.0998,7867000.0],["2026-02-19",71.7503,71.9179,70.6169,71.1294,6657600.0],["2026-02-20",71.3363,71.9277,70.9618,71.9277,5917800.0],["2026-02-23",72.046,72.8049,71.5827,71.9277,4963400.0],["2026-02-24",71.9376,72.5585,70.8041,72.4402,5778000.0],["2026-02-25",72.3515,73.0217,71.7503,72.9034,5333700.0],["2026-02-26",72.9133,74.4015,72.6373,73.6919,6610300.0],["2026-02-27",74.0467,74.5001,73.2681,73.6426,10392900.0],["2026-03-02",75.1506,75.7616,73.6722,75.1604,6521800.0],["2026-03-03",75.0421,75.3378,73.9679,74.7859,8140400.0],["2026-03-04",74.2537,74.8253,73.6229,74.6775,5518200.0],["2026-03-05",73.9087,74.5888,73.1104,73.6919,7131100.0],["2026-03-06",74.027,74.0566,72.8739,73.1695,6883500.0],["2026-03-09",72.6373,73.071,71.6517,72.1248,9302300.0],["2026-03-10",72.0657,73.4061,71.4645,72.7753,6862600.0],["2026-03-11",72.864,73.3962,72.2234,73.3272,4805600.0],["2026-03-12",73.4258,74.2537,72.4599,72.4599,5650400.0],["2026-03-13",72.9314,73.3087,72.2068,72.8024,4885300.0],["2026-03-16",73.1101,73.4079,72.3061,73.3484,5717200.0],["2026-03-17",74.1326,74.5495,72.9811,73.1498,4953000.0],["2026-03-18",72.9811,73.3086,71.7899,72.2663,4628100.0],["2026-03-19",72.3259,74.5396,72.3259,73.5171,6635000.0],["2026-03-20",73.4873,74.1028,71.6608,71.8792,12677300.0],["2026-03-23",72.2564,73.5469,71.4722,73.0605,6519400.0],["2026-03-24",72.9711,74.48,72.8421,73.9142,4725800.0],["2026-03-25",74.0333,74.1822,73.1597,73.2689,5035800.0],["2026-03-26",73.7057,73.9837,72.6535,73.5171,4615200.0],["2026-03-27",73.0506,74.8175,72.9711,73.0406,6492600.0],["2026-03-30",73.6462,74.2715,71.8395,71.9388,6496700.0],["2026-03-31",72.4649,72.8322,71.1248,72.2465,9483500.0],["2026-04-01",71.224,72.0976,70.559,71.3035,8063000.0],["2026-04-02",71.7998,72.5344,71.234,71.4722,5356400.0],["2026-04-06",71.6509,72.4649,71.2042,72.0579,4272900.0],["2026-04-07",72.0976,73.9936,71.9785,73.4973,5574300.0],["2026-04-08",71.2836,72.7528,70.5093,72.4748,8874600.0],["2026-04-09",72.316,74.2021,71.4226,72.2862,5188600.0],["2026-04-10",72.038,72.4847,71.1347,72.2068,5313300.0],["2026-04-13",72.4152,72.5145,70.5093,71.0156,5426700.0],["2026-04-14",70.688,71.1943,69.3876,70.9163,4847900.0],["2026-04-15",70.6185,70.956,70.1321,70.2413,4458600.0],["2026-04-16",70.2214,71.1347,69.735,70.3406,5089300.0],["2026-04-17",69.3876,71.0156,68.8218,70.6284,7861300.0],["2026-04-20",70.8766,71.6211,70.2512,70.3902,4691700.0],["2026-04-21",70.7774,71.234,69.2089,69.9137,5258200.0],["2026-04-22",70.5391,70.8865,70.1619,70.5788,5143300.0],["2026-04-23",70.9759,71.502,70.7178,71.1248,5662100.0],["2026-04-24",71.2538,71.7204,70.4895,71.6509,4053400.0],["2026-04-27",71.6509,72.2961,70.7079,71.0851,6490600.0],["2026-04-28",71.6509,72.9612,71.5417,72.5046,6301700.0],["2026-04-29",72.6436,73.0605,72.2167,72.7825,5591300.0],["2026-04-30",72.6138,75.8896,72.4748,75.7506,8829200.0],["2026-05-01",75.7903,75.8697,74.351,74.9863,4621200.0],["2026-05-04",74.7877,75.3635,74.1326,74.8572,7588900.0],["2026-05-05",74.6488,76.8426,74.6488,75.562,9109800.0],["2026-05-06",74.0532,75.1153,73.0406,73.2193,8162400.0],["2026-05-07",71.641,72.5741,71.3233,72.4152,7202200.0],["2026-05-08",72.5641,73.0009,71.2638,71.4325,4721800.0],["2026-05-11",71.7601,73.7057,71.4226,73.6362,5815100.0],["2026-05-12",74.073,74.5991,73.4079,74.1822,5928000.0],["2026-05-13",74.7182,75.5223,73.7256,75.155,6218800.0],["2026-05-14",75.155,77.2198,75.155,77.1205,6371000.0],["2026-05-15",77.2297,77.6665,76.5249,77.1503,9316200.0],["2026-05-18",77.3985,77.736,76.4455,77.1205,6753000.0],["2026-05-19",77.2595,79.0066,76.5348,78.818,8359500.0],["2026-05-20",78.9569,79.493,76.9915,77.3091,6545500.0],["2026-05-21",77.6168,77.7161,76.6639,76.9517,4178700.0],["2026-05-22",77.2496,78.0437,76.9021,77.8948,6201200.0],["2026-05-26",77.6764,77.8948,75.7407,75.7804,5580600.0],["2026-05-27",74.9267,75.3337,73.6561,73.8248,6180200.0],["2026-05-28",74.3609,74.3907,72.5344,72.5939,7242200.0],["2026-05-29",72.445,72.445,70.688,70.8667,11256700.0],["2026-06-01",70.7773,71.1347,69.5266,69.5266,7461400.0],["2026-06-02",69.7747,70.9957,69.4968,70.7873,5416300.0],["2026-06-03",70.7575,72.1869,70.6086,71.1347,7550600.0],["2026-06-04",71.095,71.909,70.8965,71.8991,6557800.0],["2026-06-05",71.7601,72.1969,71.2042,71.4325,5749600.0],["2026-06-08",71.8097,72.038,70.6979,71.0652,4499800.0],["2026-06-09",70.9163,71.8196,70.152,71.0652,6312700.0],["2026-06-10",71.363,72.4152,71.1446,71.7303,4277700.0],["2026-06-11",72.0281,72.2763,71.0354,71.095,4392600.0],["2026-06-12",71.12,72.92,70.69,72.08,5518500.0],["2026-06-15",70.43,72.18,70.02,71.49,5888500.0],["2026-06-16",71.1,71.71,70.77,71.48,5835500.0],["2026-06-17",71.15,71.73,70.79,71.25,5021300.0],["2026-06-18",71.78,73.28,70.83,73.12,15180100.0],["2026-06-22",72.86,75.79,72.66,74.95,11264100.0],["2026-06-23",74.21,75.88,73.62,75.79,7972500.0],["2026-06-24",75.18,76.17,74.59,75.87,7702600.0],["2026-06-25",75.92,77.75,75.67,77.53,6481200.0],["2026-06-26",77.89,79.0,77.48,77.92,13012500.0],["2026-06-29",77.61,78.48,73.75,75.06,13124700.0],["2026-06-30",74.94,75.63,74.25,74.34,12491800.0],["2026-07-01",74.16,74.53,72.27,72.77,8557200.0],["2026-07-02",73.56,73.96,72.11,73.14,6556100.0],["2026-07-06",73.07,73.89,72.4,72.82,5696418.574357],["2026-07-07",73.36,75.42,73.36,75.08,6916334.214272],["2026-07-08",75.39,75.63,74.3,75.27,5626308.772849],["2026-07-09",75.59,76.48,75.25,75.45,5947946.383702],["2026-07-10",75.42,75.81,74.11,75.02,4016708.247054],["2026-07-13",75.44,75.566,72.81,74.46,8558522.895505],["2026-07-14",74.98,76.29,74.945,75.98,5994629.692218],["2026-07-15",76,76.335,74.175,74.38,6233500.009927],["2026-07-16",74.48,75.21,74,74.73,7270633.734158],["2026-07-17",75.67,75.72,72.76,73.38,8904653.231238],["2026-07-20",73.33,75.43,73.33,74.16,5490246.763862],["2026-07-21",74.6,74.74,72.76,73.36,6067042.111825],["2026-07-22",73.73,75.05,73.325,74.49,6157561.43083],["2026-07-23",75.37,75.84,74.485,75.25,4799834.307522],["2026-07-24",75.4,76.42,73.845,74,6108487.270146],["2026-07-27",72.82,73.02,70.57,70.79,8262734.753554],["2026-07-28",70.78,71.33,69.265,70.16,7831487.444204],["2026-07-29",71.19,71.32,69.78,70.13,5297717.510624],["2026-07-30",70.2,71.22,69.83,70.91,6248407.621131],["2026-07-31",70.795,71.885,70.56,71.54,7246886.652852],["2026-08-03",70.65,71.22,69.86,70.43,7502812.671814],["2026-08-04",69.57,72.53,68.52,71.51,13763648.292104],["2026-08-05",71.52,72.14,70.96,71.81,6216977.481643],["2026-08-06",73,73.23,71.21,71.76,7333591.139818],["2026-08-07",71.44,72.1842,70.24,70.4,4592596.752712],["2026-08-10",71,71.31,70.59,70.845,1324868.517977],["2026-08-11",72.13,72.79,71.635,72.31,3396702.901196],["2026-08-12",72.32,73.88,72.2,73.7,4550033.823898],["2026-08-13",73.5,74.03,73.04,73.04,3942227.364328],["2026-08-14",73.43,75.24,73.21,75.2,6040795.182581]]}