{"t":"ADM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.8735,0.9453,0.8735,0.8735,1377249.0],["1980-03-18",0.8735,0.9054,0.8655,0.9014,2353171.0],["1980-03-19",0.9134,0.9612,0.9134,0.9134,2341324.0],["1980-03-20",0.9253,0.9532,0.9253,0.9373,1187692.0],["1980-03-21",0.9373,0.9413,0.9134,0.9134,294702.0],["1980-03-24",0.9134,0.9213,0.8735,0.8894,975922.0],["1980-03-25",0.8894,0.8934,0.8455,0.8535,1677875.0],["1980-03-26",0.8535,0.8615,0.8176,0.8176,3360192.0],["1980-03-27",0.8176,0.8216,0.7179,0.7977,3671184.0],["1980-03-28",0.7977,0.8735,0.7897,0.8735,2955903.0],["1980-03-31",0.8854,0.9333,0.8854,0.9134,669373.0],["1980-04-01",0.9213,0.9453,0.9213,0.9453,1218792.0],["1980-04-02",0.9453,0.9532,0.9253,0.9253,1378730.0],["1980-04-03",0.9213,0.9213,0.9014,0.9134,903357.0],["1980-04-07",0.9134,0.9134,0.8775,0.8854,980365.0],["1980-04-08",0.8854,0.8974,0.8775,0.8974,494625.0],["1980-04-09",0.8934,0.8934,0.8854,0.8894,716762.0],["1980-04-10",0.8934,0.9253,0.8934,0.9213,1473509.0],["1980-04-11",0.9213,0.9333,0.9213,0.9293,1329860.0],["1980-04-14",0.9213,0.9213,0.9094,0.9213,580518.0],["1980-04-15",0.9213,0.9253,0.9134,0.9173,174748.0],["1980-04-16",0.9173,0.9413,0.8775,0.8814,1069219.0],["1980-04-17",0.8814,0.8894,0.8615,0.8615,1138822.0],["1980-04-18",0.8615,0.8735,0.8535,0.8615,808579.0],["1980-04-21",0.8535,0.8535,0.8216,0.8296,527205.0],["1980-04-22",0.8655,0.9333,0.8655,0.9253,1386135.0],["1980-04-23",0.9253,0.9532,0.8775,0.8775,2695262.0],["1980-04-24",0.8775,0.9094,0.8615,0.9054,1052929.0],["1980-04-25",0.9054,0.9253,0.8814,0.9253,567190.0],["1980-04-28",0.9293,0.9732,0.9293,0.9652,783403.0],["1980-04-29",0.9652,0.9812,0.9572,0.9652,284335.0],["1980-04-30",0.9732,1.0131,0.9732,1.0051,1135860.0],["1980-05-01",1.0051,1.0131,0.9772,0.9812,546457.0],["1980-05-02",0.9812,1.0011,0.9732,0.9971,414656.0],["1980-05-05",0.9971,1.037,0.9891,1.037,894472.0],["1980-05-06",1.037,1.0928,1.033,1.0609,1706012.0],["1980-05-07",1.0609,1.0968,1.0609,1.0888,527205.0],["1980-05-08",1.0888,1.0968,1.0689,1.0769,1273585.0],["1980-05-09",1.0769,1.0769,1.0529,1.0689,730090.0],["1980-05-12",1.0689,1.1008,1.0569,1.1008,789327.0],["1980-05-13",1.1008,1.1128,1.0809,1.1048,601251.0],["1980-05-14",1.1048,1.1128,1.0849,1.0888,322839.0],["1980-05-15",1.0888,1.0928,1.0649,1.0649,1269143.0],["1980-05-16",1.0649,1.0689,1.049,1.049,450198.0],["1980-05-19",1.049,1.0649,1.025,1.0609,401327.0],["1980-05-20",1.0609,1.0769,1.049,1.0569,583480.0],["1980-05-21",1.0569,1.0609,1.037,1.0569,904838.0],["1980-05-22",1.0609,1.1008,1.0609,1.0888,641235.0],["1980-05-23",1.1008,1.1247,1.1008,1.1008,778960.0],["1980-05-27",1.1008,1.1367,1.0928,1.1327,938899.0],["1980-05-28",1.1327,1.1566,1.1287,1.1566,1023311.0],["1980-05-29",1.1566,1.1566,1.0928,1.0928,688625.0],["1980-05-30",1.0928,1.0928,1.0689,1.0809,1994790.0],["1980-06-02",1.0809,1.1287,1.0809,1.1088,513877.0],["1980-06-03",1.1088,1.1168,1.0928,1.1128,533129.0],["1980-06-04",1.1128,1.1606,1.1048,1.1407,1039601.0],["1980-06-05",1.1407,1.1487,1.0888,1.0888,544976.0],["1980-06-06",1.0928,1.1168,1.0928,1.1128,620503.0],["1980-06-09",1.1128,1.1247,1.1008,1.1128,1067738.0],["1980-06-10",1.1128,1.1168,1.1048,1.1088,624945.0],["1980-06-11",1.1088,1.1208,1.1048,1.1128,1075143.0],["1980-06-12",1.1128,1.1168,1.0928,1.0928,581999.0],["1980-06-13",1.1008,1.1168,1.1008,1.1128,694548.0],["1980-06-16",1.1128,1.1128,1.0968,1.1128,516839.0],["1980-06-17",1.1128,1.1168,1.0928,1.0928,510915.0],["1980-06-18",1.0928,1.0928,1.045,1.0609,967036.0],["1980-06-19",1.0649,1.0849,1.0649,1.0769,1557921.0],["1980-06-20",1.0769,1.0888,1.0689,1.0729,605694.0],["1980-06-23",1.0769,1.0968,1.0769,1.0849,247313.0],["1980-06-24",1.0928,1.1407,1.0928,1.1327,509434.0],["1980-06-25",1.1327,1.1566,1.1287,1.1367,579037.0],["1980-06-26",1.1367,1.1646,1.1287,1.1287,854487.0],["1980-06-27",1.1287,1.1327,1.1128,1.1128,444274.0],["1980-06-30",1.1128,1.1128,1.0689,1.0689,733052.0],["1980-07-01",1.0689,1.1168,1.0689,1.0849,854487.0],["1980-07-02",1.0849,1.1088,1.0849,1.1088,308030.0],["1980-07-03",1.1088,1.1168,1.0769,1.0809,743418.0],["1980-07-07",1.0809,1.1048,1.0769,1.1048,682701.0],["1980-07-08",1.1048,1.1128,1.0769,1.0769,587923.0],["1980-07-09",1.0809,1.1048,1.0809,1.0809,824869.0],["1980-07-10",1.0809,1.0809,1.0609,1.0649,777479.0],["1980-07-11",1.0609,1.0609,1.033,1.041,1436486.0],["1980-07-14",1.041,1.049,1.0051,1.021,1097357.0],["1980-07-15",1.045,1.0689,1.045,1.0689,1347631.0],["1980-07-16",1.0689,1.0928,1.0649,1.0689,453159.0],["1980-07-17",1.0689,1.0849,1.0529,1.0849,992212.0],["1980-07-18",1.0849,1.1128,1.0689,1.0689,798212.0],["1980-07-21",1.0689,1.0729,1.0529,1.0609,414656.0],["1980-07-22",1.0609,1.0769,1.037,1.045,2357614.0],["1980-07-23",1.045,1.045,0.9732,0.9931,1126975.0],["1980-07-24",0.9931,1.0091,0.9572,0.9891,4075473.0],["1980-07-25",0.9891,1.0171,0.9891,0.9971,823388.0],["1980-07-28",0.9971,1.0609,0.9971,1.0529,1098838.0],["1980-07-29",1.0529,1.0968,1.045,1.0849,2444988.0],["1980-07-30",1.0849,1.1008,1.037,1.045,4199870.0],["1980-07-31",1.041,1.041,1.0051,1.033,1227677.0],["1980-08-01",1.033,1.049,1.029,1.045,1329860.0],["1980-08-04",1.041,1.041,0.9891,0.9931,1110685.0],["1980-08-05",1.0091,1.025,1.0091,1.021,1476470.0],["1980-08-06",1.021,1.049,1.021,1.049,1460180.0],["1980-08-07",1.0649,1.0849,1.0649,1.0769,636793.0],["1980-08-08",1.0769,1.0968,1.0529,1.0609,2828544.0],["1980-08-11",1.0609,1.0769,1.0529,1.0649,858930.0],["1980-08-12",1.0529,1.0529,1.021,1.029,2440545.0],["1980-08-13",1.021,1.021,0.9891,1.0171,3481627.0],["1980-08-14",1.021,1.0609,1.021,1.0609,1331341.0],["1980-08-15",1.0769,1.0888,1.0769,1.0849,2030332.0],["1980-08-18",1.0849,1.0849,1.037,1.037,2502743.0],["1980-08-19",1.037,1.0809,1.025,1.0649,1623081.0],["1980-08-20",1.0729,1.1088,1.0729,1.1088,1823004.0],["1980-08-21",1.1088,1.1327,1.1048,1.1168,1252853.0],["1980-08-22",1.1168,1.1407,1.1168,1.1168,2952941.0],["1980-08-25",1.1168,1.1208,1.0928,1.0928,525724.0],["1980-08-26",1.0928,1.1287,1.0928,1.1168,636793.0],["1980-08-27",1.1168,1.1327,1.0888,1.1008,1587539.0],["1980-08-28",1.1008,1.1168,1.0928,1.0928,727128.0],["1980-08-29",1.0928,1.1168,1.0849,1.1008,810060.0],["1980-09-02",1.0888,1.0888,1.0569,1.0569,830792.0],["1980-09-03",1.0569,1.0809,1.0569,1.0809,1962210.0],["1980-09-04",1.0809,1.0849,1.0609,1.0729,2212484.0],["1980-09-05",1.0729,1.0809,1.0649,1.0689,2096973.0],["1980-09-08",1.0689,1.0809,1.041,1.041,3292070.0],["1980-09-09",1.041,1.049,1.0171,1.049,4270954.0],["1980-09-10",1.049,1.0609,1.037,1.045,2818178.0],["1980-09-11",1.045,1.0609,1.037,1.0529,1549035.0],["1980-09-12",1.0769,1.1367,1.0769,1.1367,7351253.0],["1980-09-15",1.1367,1.1726,1.1327,1.1726,6901056.0],["1980-09-16",1.2085,1.2484,1.2085,1.2284,6510095.0],["1980-09-17",1.2364,1.2564,1.2364,1.2364,1815600.0],["1980-09-18",1.2364,1.2404,1.2085,1.2085,2274683.0],["1980-09-19",1.2085,1.2245,1.1886,1.2125,1081067.0],["1980-09-22",1.2125,1.2245,1.1886,1.2165,2276164.0],["1980-09-23",1.2165,1.2245,1.1646,1.1726,3437200.0],["1980-09-24",1.1726,1.1846,1.1487,1.1686,2410927.0],["1980-09-25",1.1686,1.1886,1.1646,1.1806,2744132.0],["1980-09-26",1.1806,1.1806,1.1527,1.1686,1547554.0],["1980-09-29",1.1566,1.1566,1.1008,1.1048,1135860.0],["1980-09-30",1.1128,1.1447,1.1128,1.1407,1029235.0],["1980-10-01",1.1407,1.1806,1.1327,1.1806,1537188.0],["1980-10-02",1.1925,1.2245,1.1925,1.2045,1968134.0],["1980-10-03",1.2045,1.2205,1.1965,1.2045,1480913.0],["1980-10-06",1.2085,1.2404,1.2085,1.2404,2841873.0],["1980-10-07",1.2404,1.2643,1.2284,1.2564,3089185.0],["1980-10-08",1.2564,1.3242,1.2564,1.3162,3800023.0],["1980-10-09",1.3162,1.3601,1.3122,1.3281,2671567.0],["1980-10-10",1.3281,1.3521,1.3002,1.3082,2245064.0],["1980-10-13",1.3082,1.3321,1.2962,1.3281,1081067.0],["1980-10-14",1.3281,1.3401,1.2803,1.2883,2770789.0],["1980-10-15",1.2962,1.3401,1.2962,1.3242,2288011.0],["1980-10-16",1.3242,1.368,1.2803,1.2883,2249507.0],["1980-10-17",1.2883,1.2923,1.2723,1.2883,1900012.0],["1980-10-20",1.2883,1.3042,1.2723,1.3042,667892.0],["1980-10-21",1.3002,1.3002,1.2245,1.2683,1602348.0],["1980-10-22",1.2603,1.2603,1.2284,1.2603,857449.0],["1980-10-23",1.2603,1.2763,1.2245,1.2364,1366883.0],["1980-10-24",1.2364,1.2564,1.2205,1.2524,1301723.0],["1980-10-27",1.2773,1.2773,1.2522,1.2564,1569768.0],["1980-10-28",1.2522,1.2522,1.2312,1.2522,2702314.0],["1980-10-29",1.2522,1.2522,1.227,1.2312,1475272.0],["1980-10-30",1.2312,1.2354,1.2145,1.2145,935091.0],["1980-10-31",1.2145,1.2522,1.2145,1.2396,1131136.0],["1980-11-03",1.2396,1.2899,1.2229,1.2899,2702314.0],["1980-11-05",1.3108,1.3485,1.3108,1.3108,3871530.0],["1980-11-06",1.3066,1.3066,1.2731,1.2815,1672727.0],["1980-11-07",1.2731,1.2731,1.2564,1.2564,997148.0],["1980-11-10",1.2564,1.2815,1.248,1.2564,906883.0],["1980-11-11",1.2689,1.2857,1.2689,1.2731,867392.0],["1980-11-12",1.2731,1.3066,1.2689,1.3066,684041.0],["1980-11-13",1.3066,1.3192,1.2647,1.3108,2650130.0],["1980-11-14",1.3108,1.3234,1.2773,1.2773,1544381.0],["1980-11-17",1.2773,1.2815,1.248,1.2815,2059175.0],["1980-11-18",1.2857,1.3024,1.2857,1.2982,959068.0],["1980-11-19",1.2982,1.3485,1.2899,1.3276,1561306.0],["1980-11-20",1.3276,1.4029,1.3234,1.4029,1149471.0],["1980-11-21",1.4029,1.4113,1.3485,1.3569,1593745.0],["1980-11-24",1.3569,1.3946,1.3527,1.3862,1362440.0],["1980-11-25",1.3987,1.449,1.3987,1.4155,4758668.0],["1980-11-26",1.4071,1.4071,1.3652,1.3694,1830691.0],["1980-11-28",1.3569,1.3569,1.3192,1.3401,1497838.0],["1980-12-01",1.3317,1.3317,1.2564,1.2647,2084562.0],["1980-12-02",1.2438,1.2438,1.2103,1.2229,4152199.0],["1980-12-03",1.2229,1.2312,1.2103,1.227,758792.0],["1980-12-04",1.227,1.2647,1.227,1.2438,557105.0],["1980-12-05",1.2438,1.2438,1.2187,1.2187,1528867.0],["1980-12-08",1.2103,1.2103,1.1852,1.1894,795462.0],["1980-12-09",1.1894,1.2061,1.1726,1.1935,764433.0],["1980-12-10",1.1935,1.1977,1.1391,1.1391,794052.0],["1980-12-11",1.1391,1.1391,1.1307,1.1307,4564034.0],["1980-12-12",1.1307,1.1433,1.1307,1.1391,1066258.0],["1980-12-15",1.1391,1.1433,1.1307,1.1349,528898.0],["1980-12-16",1.1349,1.1391,1.1307,1.1307,626215.0],["1980-12-17",1.1349,1.181,1.1349,1.1768,2118411.0],["1980-12-18",1.181,1.248,1.181,1.2312,4004107.0],["1980-12-19",1.2312,1.2312,1.1977,1.2019,839184.0],["1980-12-22",1.2019,1.2312,1.1977,1.2187,957657.0],["1980-12-23",1.2354,1.2815,1.2354,1.2647,1561306.0],["1980-12-24",1.2647,1.2857,1.2647,1.2773,708018.0],["1980-12-26",1.2731,1.2731,1.2647,1.2689,194634.0],["1980-12-29",1.2689,1.2815,1.2605,1.2773,600828.0],["1980-12-30",1.2773,1.2815,1.248,1.248,730584.0],["1980-12-31",1.248,1.2564,1.2354,1.2438,293362.0],["1981-01-02",1.2396,1.2396,1.2187,1.227,547233.0],["1981-01-05",1.227,1.2396,1.2061,1.2145,631856.0],["1981-01-06",1.2145,1.2354,1.2103,1.2229,846236.0],["1981-01-07",1.1977,1.1977,1.1433,1.1852,1689651.0],["1981-01-08",1.1852,1.2229,1.1852,1.1977,1039460.0],["1981-01-09",1.1977,1.2145,1.181,1.1977,1183320.0],["1981-01-12",1.1977,1.2187,1.1977,1.2019,1684010.0],["1981-01-13",1.2019,1.2061,1.1935,1.1935,617752.0],["1981-01-14",1.1935,1.2061,1.181,1.2061,693914.0],["1981-01-15",1.2061,1.2396,1.1977,1.2145,2032377.0],["1981-01-16",1.2145,1.2187,1.1768,1.1852,691093.0],["1981-01-19",1.1852,1.1935,1.1391,1.1642,1054974.0],["1981-01-20",1.1642,1.1684,1.1391,1.1433,1888517.0],["1981-01-21",1.1433,1.1559,1.1265,1.1349,600828.0],["1981-01-22",1.1349,1.1433,1.1056,1.1223,269385.0],["1981-01-23",1.1223,1.1558,1.114,1.1558,1822228.0],["1981-01-26",1.16,1.181,1.16,1.1684,906883.0],["1981-01-27",1.1642,1.1642,1.1558,1.1642,830722.0],["1981-01-28",1.1642,1.1642,1.1182,1.1182,746098.0],["1981-01-29",1.1182,1.1223,1.1056,1.1098,730584.0],["1981-01-30",1.1056,1.1056,1.0302,1.047,1353978.0],["1981-02-02",1.047,1.0512,0.9716,0.9841,5037926.0],["1981-02-03",0.9841,1.026,0.9758,1.0177,1145240.0],["1981-02-04",1.0176,1.0428,1.0051,1.0051,988686.0],["1981-02-05",1.0051,1.0302,1.0051,1.0302,1045102.0],["1981-02-06",1.0302,1.0344,1.0177,1.0218,648781.0],["1981-02-09",1.0218,1.0302,1.0009,1.0009,1132546.0],["1981-02-10",1.0009,1.0093,0.9967,0.9967,427349.0],["1981-02-11",0.9967,1.0051,0.98,0.98,1437191.0],["1981-02-12",0.98,0.98,0.9381,0.9465,885727.0],["1981-02-13",0.9465,0.9465,0.913,0.9213,799693.0],["1981-02-17",0.9213,0.9423,0.9046,0.9423,2826429.0],["1981-02-18",0.9506,1.0009,0.9506,0.98,1427318.0],["1981-02-19",0.98,0.9883,0.9632,0.9883,1688241.0],["1981-02-20",0.9883,1.0051,0.98,1.0009,668527.0],["1981-02-23",1.0009,1.0009,0.9883,0.9925,1466809.0],["1981-02-24",1.0009,1.0176,1.0009,1.0051,517614.0],["1981-02-25",1.0051,1.0135,0.9967,1.0135,1612080.0],["1981-02-26",1.0135,1.0302,1.0135,1.0218,889958.0],["1981-02-27",1.026,1.0512,1.026,1.0428,880086.0],["1981-03-02",1.0428,1.0512,1.0302,1.047,682630.0],["1981-03-03",1.047,1.0512,1.0135,1.0135,3741774.0],["1981-03-04",1.0135,1.026,0.9716,0.9758,1554254.0],["1981-03-05",0.9758,0.98,0.959,0.9674,459788.0],["1981-03-06",0.9674,0.9716,0.9548,0.9548,2980162.0],["1981-03-09",0.9548,0.9632,0.9381,0.9506,977403.0],["1981-03-10",0.9506,0.959,0.9088,0.9213,2418825.0],["1981-03-11",0.9213,0.9297,0.8669,0.9046,1067668.0],["1981-03-12",0.9046,0.9171,0.892,0.9171,1101517.0],["1981-03-13",0.9465,0.9716,0.9465,0.9506,1482324.0],["1981-03-16",0.9506,0.9632,0.9423,0.9632,1269354.0],["1981-03-17",0.9632,0.9632,0.9088,0.9088,1090234.0],["1981-03-18",0.913,0.9548,0.913,0.9465,2544350.0],["1981-03-19",0.9465,0.9674,0.9381,0.9423,1289100.0],["1981-03-20",0.9423,0.959,0.9423,0.9548,2143798.0],["1981-03-23",0.9674,0.9674,0.9423,0.9611,1271235.0],["1981-03-24",0.9611,0.9862,0.9486,0.9548,672288.0],["1981-03-25",0.9548,0.98,0.9548,0.9737,801104.0],["1981-03-26",0.9988,1.0302,0.9988,1.0177,896070.0],["1981-03-27",1.0176,1.0428,1.0176,1.0302,1302263.0],["1981-03-30",1.0302,1.0302,1.0177,1.0239,354479.0],["1981-03-31",1.0239,1.0302,1.0114,1.0114,645020.0],["1981-04-01",1.0114,1.0114,0.9925,1.0051,566978.0],["1981-04-02",1.0051,1.0176,0.9925,1.0051,1596566.0],["1981-04-03",0.9988,0.9988,0.9423,0.9548,1043691.0],["1981-04-06",0.9548,0.9548,0.9109,0.9234,801104.0],["1981-04-07",0.9297,0.9486,0.9297,0.9486,1501599.0],["1981-04-08",0.9486,0.9674,0.9297,0.9423,911114.0],["1981-04-09",0.9423,0.9423,0.892,0.9171,1792140.0],["1981-04-10",0.9171,0.9423,0.9109,0.9297,1937881.0],["1981-04-13",0.9171,0.9171,0.8669,0.8732,1945403.0],["1981-04-14",0.8732,0.8857,0.8543,0.8669,1774275.0],["1981-04-15",0.8669,0.892,0.8606,0.892,1513822.0],["1981-04-16",0.892,0.9423,0.892,0.936,2456906.0],["1981-04-20",0.9674,1.0239,0.9674,1.0239,4056292.0],["1981-04-21",1.0239,1.0428,1.0239,1.0239,1875823.0],["1981-04-22",1.0239,1.0302,1.0177,1.0177,1171567.0],["1981-04-23",1.0428,1.0867,1.0428,1.0679,2615810.0],["1981-04-24",1.0679,1.1056,1.0616,1.0993,2071398.0],["1981-04-27",1.0993,1.1182,1.0805,1.0867,1453646.0],["1981-04-28",1.0868,1.093,1.0239,1.0428,1888047.0],["1981-04-29",1.0365,1.0365,0.98,1.0114,996678.0],["1981-04-30",1.0114,1.0302,0.9862,0.9988,777597.0],["1981-05-01",0.9988,1.0302,0.9862,1.0114,994798.0],["1981-05-04",1.0114,1.0114,0.9737,1.0051,1004200.0],["1981-05-05",1.0051,1.0114,0.9737,0.9862,886667.0],["1981-05-06",0.9862,0.9988,0.9611,0.9862,817088.0],["1981-05-07",0.9862,0.9988,0.9674,0.9862,558516.0],["1981-05-08",0.9862,1.0051,0.9862,0.9988,1300383.0],["1981-05-11",0.9988,1.0051,0.9862,0.9925,433461.0],["1981-05-12",0.9925,1.0177,0.9925,1.0114,347897.0],["1981-05-13",1.0114,1.0302,1.0114,1.0114,715540.0],["1981-05-14",1.0114,1.0616,1.0114,1.0428,949665.0],["1981-05-15",1.0428,1.0679,1.0428,1.0553,711779.0],["1981-05-18",1.0553,1.0616,1.0302,1.0428,1025826.0],["1981-05-19",1.0365,1.0365,1.0177,1.0177,293362.0],["1981-05-20",1.0177,1.0365,0.9925,0.9925,1512882.0],["1981-05-21",0.9925,1.0051,0.9737,0.9925,920517.0],["1981-05-22",0.9925,0.9988,0.9737,0.9862,1579641.0],["1981-05-26",0.9862,0.9925,0.9674,0.98,1488435.0],["1981-05-27",0.98,0.9988,0.9737,0.98,978813.0],["1981-05-28",0.98,0.98,0.9611,0.98,719301.0],["1981-05-29",0.98,0.98,0.9611,0.9737,629976.0],["1981-06-01",0.9737,0.9988,0.9674,0.98,617752.0],["1981-06-02",0.98,1.0177,0.9737,0.98,683571.0],["1981-06-03",0.9737,0.9737,0.9297,0.9611,714599.0],["1981-06-04",0.9674,0.9862,0.9674,0.9674,429700.0],["1981-06-05",0.9674,0.9862,0.9611,0.9674,1137717.0],["1981-06-08",0.9674,0.9862,0.9674,0.9862,454147.0],["1981-06-09",0.9862,0.9862,0.9548,0.9548,861280.0],["1981-06-10",0.9548,0.9862,0.9297,0.936,2480412.0],["1981-06-11",0.936,0.9548,0.9297,0.9548,876325.0],["1981-06-12",0.9548,0.9862,0.9486,0.9737,1551433.0],["1981-06-15",0.9737,0.98,0.9486,0.9486,677929.0],["1981-06-16",0.9423,0.9423,0.9046,0.9171,2105247.0],["1981-06-17",0.9171,0.9297,0.9046,0.9171,1021125.0],["1981-06-18",0.9171,0.936,0.892,0.892,926158.0],["1981-06-19",0.8983,0.9297,0.8983,0.9297,529368.0],["1981-06-22",0.936,0.9486,0.936,0.9486,685451.0],["1981-06-23",0.9486,0.9548,0.9297,0.9548,434401.0],["1981-06-24",0.9486,0.9486,0.9171,0.9297,1337993.0],["1981-06-25",0.9297,0.9297,0.9171,0.9234,885727.0],["1981-06-26",0.9234,0.9297,0.8857,0.892,984455.0],["1981-06-29",0.892,0.9046,0.8857,0.8857,765374.0],["1981-06-30",0.8857,0.9109,0.8857,0.9046,1762052.0],["1981-07-01",0.8983,0.8983,0.8795,0.8983,834013.0],["1981-07-02",0.892,0.892,0.8795,0.892,375165.0],["1981-07-06",0.892,0.892,0.8606,0.8669,1321069.0],["1981-07-07",0.8669,0.8795,0.8418,0.8543,1168746.0],["1981-07-08",0.8543,0.892,0.848,0.8732,1370903.0],["1981-07-09",0.8732,0.892,0.8732,0.8857,380806.0],["1981-07-10",0.8857,0.8983,0.8857,0.8983,345076.0],["1981-07-13",0.8983,0.8983,0.8857,0.892,224723.0],["1981-07-14",0.892,0.8983,0.8795,0.892,519025.0],["1981-07-15",0.892,0.9109,0.892,0.8983,845296.0],["1981-07-16",0.8983,0.9046,0.892,0.9046,264214.0],["1981-07-17",0.9046,0.9234,0.9046,0.9109,782298.0],["1981-07-20",0.9109,0.9109,0.8983,0.8983,604589.0],["1981-07-21",0.8983,0.9109,0.892,0.892,502100.0],["1981-07-22",0.8983,0.936,0.8983,0.9234,1101988.0],["1981-07-23",0.9109,0.9109,0.8795,0.8983,1028647.0],["1981-07-24",0.8983,0.9109,0.8983,0.9046,288661.0],["1981-07-27",0.9046,0.9234,0.892,0.8983,843415.0],["1981-07-28",0.8983,0.8983,0.8857,0.8983,188052.0],["1981-07-29",0.892,0.892,0.892,0.892,245408.0],["1981-07-30",0.9046,0.9423,0.9046,0.936,4517961.0],["1981-07-31",0.9423,0.9548,0.9423,0.9548,1007961.0],["1981-08-03",0.9486,0.9486,0.9046,0.9171,1291921.0],["1981-08-04",0.9171,0.9171,0.8983,0.9046,2026265.0],["1981-08-05",0.9046,0.9109,0.892,0.892,3128253.0],["1981-08-06",0.892,0.9046,0.892,0.892,959068.0],["1981-08-07",0.892,0.8983,0.8795,0.8857,370463.0],["1981-08-10",0.8857,0.892,0.8795,0.892,714599.0],["1981-08-11",0.892,0.892,0.8795,0.892,475773.0],["1981-08-12",0.892,0.892,0.8795,0.892,364822.0],["1981-08-13",0.892,0.8983,0.8857,0.8983,222842.0],["1981-08-14",0.8983,0.9046,0.8857,0.8983,322510.0],["1981-08-17",0.9102,0.9102,0.8904,0.897,532815.0],["1981-08-18",0.897,0.897,0.8773,0.8838,756687.0],["1981-08-19",0.8838,0.8904,0.8773,0.8838,530129.0],["1981-08-20",0.8904,0.9234,0.8904,0.9102,636692.0],["1981-08-21",0.9102,0.9168,0.8838,0.8838,457594.0],["1981-08-24",0.8838,0.8838,0.8575,0.8575,724450.0],["1981-08-25",0.8575,0.8838,0.8509,0.8838,711913.0],["1981-08-26",0.8838,0.897,0.8773,0.897,534606.0],["1981-08-27",0.897,0.897,0.8838,0.8838,544457.0],["1981-08-28",0.8838,0.8904,0.8838,0.8904,210440.0],["1981-08-31",0.8904,0.897,0.8707,0.8838,483564.0],["1981-09-01",0.8773,0.8773,0.8707,0.8707,637587.0],["1981-09-02",0.8707,0.8773,0.8641,0.8773,933994.0],["1981-09-03",0.8773,0.8904,0.8575,0.8641,972500.0],["1981-09-04",0.8641,0.8773,0.8509,0.8509,1867988.0],["1981-09-08",0.8509,0.8575,0.8443,0.8575,509533.0],["1981-09-09",0.8575,0.8575,0.8311,0.8443,625051.0],["1981-09-10",0.8443,0.8575,0.8179,0.8179,1108614.0],["1981-09-11",0.8179,0.8311,0.7981,0.8311,1765902.0],["1981-09-14",0.8311,0.8311,0.8179,0.8179,665348.0],["1981-09-15",0.8179,0.8575,0.8113,0.8179,635796.0],["1981-09-16",0.8179,0.8311,0.8113,0.8245,351927.0],["1981-09-17",0.8245,0.8311,0.7981,0.7981,1127419.0],["1981-09-18",0.7981,0.8113,0.7915,0.7981,1293980.0],["1981-09-21",0.7981,0.8047,0.7783,0.7915,790716.0],["1981-09-22",0.7915,0.8047,0.7849,0.7915,1678144.0],["1981-09-23",0.7915,0.7915,0.7585,0.7915,1300249.0],["1981-09-24",0.7915,0.7981,0.7783,0.7915,430730.0],["1981-09-25",0.7849,0.7849,0.7387,0.7651,1400543.0],["1981-09-28",0.7651,0.7783,0.7124,0.7651,948322.0],["1981-09-29",0.7717,0.7981,0.7717,0.7849,1937836.0],["1981-09-30",0.7849,0.7849,0.7651,0.7717,1931568.0],["1981-10-01",0.7717,0.7849,0.7717,0.7717,333122.0],["1981-10-02",0.7717,0.8047,0.7717,0.8047,2537813.0],["1981-10-05",0.8245,0.8707,0.8245,0.8575,1712173.0],["1981-10-06",0.8575,0.8707,0.8509,0.8575,1901121.0],["1981-10-07",0.8575,0.8904,0.8509,0.8904,993992.0],["1981-10-08",0.8904,0.897,0.8707,0.8773,375209.0],["1981-10-09",0.8773,0.8773,0.8575,0.8575,209544.0],["1981-10-12",0.8575,0.8575,0.8377,0.8443,554307.0],["1981-10-13",0.8443,0.8575,0.8245,0.8509,1517852.0],["1981-10-14",0.8509,0.8707,0.8443,0.8443,272228.0],["1981-10-15",0.8443,0.8575,0.8377,0.8509,266855.0],["1981-10-16",0.8509,0.8641,0.8311,0.8443,1406812.0],["1981-10-19",0.8377,0.8377,0.8113,0.8311,665348.0],["1981-10-20",0.8311,0.8707,0.8311,0.8575,1791871.0],["1981-10-21",0.8575,0.8707,0.8443,0.8575,751314.0],["1981-10-22",0.8509,0.8509,0.8311,0.8311,661766.0],["1981-10-23",0.8311,0.8443,0.8245,0.8377,873101.0],["1981-10-26",0.8179,0.8179,0.7915,0.8047,690421.0],["1981-10-27",0.8113,0.8377,0.8113,0.8377,1550985.0],["1981-10-28",0.8377,0.8641,0.8311,0.8575,1119360.0],["1981-10-29",0.8509,0.8509,0.8311,0.8311,293720.0],["1981-10-30",0.8311,0.8443,0.8245,0.8311,445953.0],["1981-11-02",0.8707,0.9102,0.8707,0.9102,3916864.0],["1981-11-03",0.9102,0.9168,0.897,0.897,2230661.0],["1981-11-04",0.897,0.9102,0.8641,0.8773,496996.0],["1981-11-05",0.8773,0.9036,0.8773,0.8838,986828.0],["1981-11-06",0.8904,0.9234,0.8904,0.9234,1010110.0],["1981-11-09",0.9234,0.963,0.9168,0.9564,1799035.0],["1981-11-10",0.9564,0.9828,0.9564,0.9564,1892166.0],["1981-11-11",0.9564,0.963,0.9432,0.9498,222081.0],["1981-11-12",0.9498,0.9564,0.9366,0.9432,337599.0],["1981-11-13",0.9432,0.9498,0.9168,0.93,393119.0],["1981-11-16",0.9234,0.9234,0.9036,0.9168,381478.0],["1981-11-17",0.9168,0.9366,0.8838,0.9234,482668.0],["1981-11-18",0.9234,0.9234,0.897,0.897,1485615.0],["1981-11-19",0.897,0.9102,0.8904,0.8904,882056.0],["1981-11-20",0.8904,0.9168,0.8904,0.897,476400.0],["1981-11-23",0.897,0.9102,0.8904,0.897,719972.0],["1981-11-24",0.897,0.9102,0.8904,0.8904,379687.0],["1981-11-25",0.8904,0.897,0.8904,0.897,768329.0],["1981-11-27",0.897,0.9036,0.8838,0.9036,305361.0],["1981-11-30",0.9036,0.9102,0.8904,0.9036,908025.0],["1981-12-01",0.9036,0.9366,0.9036,0.9366,5604859.0],["1981-12-02",0.9366,0.9366,0.9168,0.9234,1379947.0],["1981-12-03",0.9234,0.9366,0.9234,0.9234,274019.0],["1981-12-04",0.9234,0.9366,0.9234,0.93,672511.0],["1981-12-07",0.93,0.9564,0.9234,0.9432,4145214.0],["1981-12-08",0.9432,0.9564,0.9432,0.9564,760269.0],["1981-12-09",0.9564,0.9762,0.9498,0.9762,1032498.0],["1981-12-10",0.9762,0.9828,0.963,0.9828,1750679.0],["1981-12-11",0.9828,1.0026,0.9696,1.0026,1999625.0],["1981-12-14",0.9894,0.9894,0.963,0.9696,1369201.0],["1981-12-15",0.9696,0.9762,0.963,0.9696,717286.0],["1981-12-16",0.963,0.963,0.9432,0.9432,1289503.0],["1981-12-17",0.9432,0.9564,0.93,0.9498,4528483.0],["1981-12-18",0.9564,1.029,0.9564,1.029,2685568.0],["1981-12-21",1.029,1.0685,1.0092,1.0685,5284275.0],["1981-12-22",1.0685,1.0685,1.029,1.0421,1394275.0],["1981-12-23",1.0421,1.0421,1.0158,1.029,1842914.0],["1981-12-24",1.029,1.0421,1.0224,1.0421,750419.0],["1981-12-28",1.0421,1.0421,1.0356,1.0421,548934.0],["1981-12-29",1.0421,1.0487,1.0356,1.0356,959963.0],["1981-12-30",1.0356,1.0356,1.0026,1.0092,488041.0],["1981-12-31",1.0092,1.029,1.0026,1.0158,806835.0],["1982-01-04",1.0158,1.0158,0.9894,0.996,750419.0],["1982-01-05",0.9894,0.9894,0.9564,0.963,2763476.0],["1982-01-06",0.963,0.963,0.9366,0.9498,800566.0],["1982-01-07",0.9498,0.9564,0.9366,0.9564,386851.0],["1982-01-08",0.9564,0.9696,0.9498,0.9564,2561991.0],["1982-01-11",0.9564,0.9564,0.9102,0.9168,1393379.0],["1982-01-12",0.9168,0.9234,0.9102,0.9102,668034.0],["1982-01-13",0.9102,0.9234,0.9036,0.9102,1108614.0],["1982-01-14",0.9102,0.9168,0.9036,0.9036,365359.0],["1982-01-15",0.9036,0.9168,0.897,0.9036,1499942.0],["1982-01-18",0.9036,0.9168,0.897,0.9168,354613.0],["1982-01-19",0.9168,0.9234,0.9036,0.9036,1610087.0],["1982-01-20",0.9036,0.93,0.897,0.9234,3370617.0],["1982-01-21",0.9234,0.93,0.9102,0.9168,524756.0],["1982-01-22",0.9168,0.9234,0.9102,0.9102,178202.0],["1982-01-25",0.9102,0.9168,0.9102,0.9102,257901.0],["1982-01-26",0.9102,0.9168,0.9036,0.9102,2804668.0],["1982-01-27",0.9102,0.9168,0.9036,0.9102,265064.0],["1982-01-28",0.9168,0.9432,0.9168,0.9366,2639899.0],["1982-01-29",0.9498,0.9762,0.9498,0.9696,1400543.0],["1982-02-01",0.9564,0.9564,0.9102,0.9168,531920.0],["1982-02-02",0.9234,0.963,0.9234,0.9564,1003842.0],["1982-02-03",0.9564,0.963,0.9432,0.9432,860564.0],["1982-02-04",0.9432,0.9498,0.9366,0.9432,373418.0],["1982-02-05",0.9432,0.9696,0.9432,0.9564,2347969.0],["1982-02-08",0.9564,0.963,0.9432,0.9498,1406812.0],["1982-02-09",0.9432,0.9432,0.9234,0.9366,2178722.0],["1982-02-10",0.9366,0.9366,0.9234,0.9366,642960.0],["1982-02-11",0.9366,0.9366,0.9168,0.9234,3042868.0],["1982-02-12",0.9234,0.93,0.9168,0.9234,135219.0],["1982-02-16",0.9234,0.9234,0.9102,0.9234,459385.0],["1982-02-17",0.9234,0.93,0.9168,0.9234,690421.0],["1982-02-18",0.9234,0.93,0.9102,0.9168,613409.0],["1982-02-19",0.9168,0.93,0.9168,0.9234,949217.0],["1982-02-22",0.9234,0.9366,0.9168,0.9234,988619.0],["1982-02-23",0.9234,0.93,0.9102,0.93,697585.0],["1982-02-24",0.93,0.93,0.9102,0.9102,222977.0],["1982-02-25",0.9102,0.9234,0.8575,0.8707,1696054.0],["1982-02-26",0.8707,0.8838,0.8311,0.8443,4190884.0],["1982-03-01",0.8443,0.8443,0.8311,0.8443,771911.0],["1982-03-02",0.8443,0.897,0.8443,0.8838,1692472.0],["1982-03-03",0.8838,0.9102,0.8707,0.9102,426252.0],["1982-03-04",0.9036,0.9036,0.8773,0.8838,471922.0],["1982-03-05",0.8838,0.9036,0.8641,0.8773,907129.0],["1982-03-08",0.8773,0.8904,0.8443,0.8904,715495.0],["1982-03-09",0.8311,0.8311,0.8047,0.8245,2352447.0],["1982-03-10",0.8245,0.8311,0.7981,0.8113,505951.0],["1982-03-11",0.8113,0.8245,0.7981,0.8047,807730.0],["1982-03-12",0.8047,0.8179,0.8047,0.8113,252528.0],["1982-03-15",0.8113,0.8179,0.8047,0.8047,521174.0],["1982-03-16",0.8047,0.8245,0.7981,0.7981,1087122.0],["1982-03-17",0.7981,0.8113,0.7981,0.7981,411029.0],["1982-03-18",0.7981,0.8179,0.7981,0.8047,2548559.0],["1982-03-19",0.8047,0.8179,0.8047,0.8113,2096337.0],["1982-03-22",0.8245,0.8443,0.8245,0.8443,270437.0],["1982-03-23",0.8443,0.8641,0.8443,0.8509,6803022.0],["1982-03-24",0.8509,0.8575,0.8443,0.8443,2548559.0],["1982-03-25",0.8443,0.8575,0.8377,0.8443,279392.0],["1982-03-26",0.8443,0.8443,0.8245,0.8245,2140216.0],["1982-03-29",0.8245,0.8311,0.8179,0.8245,1069213.0],["1982-03-30",0.8245,0.8377,0.8179,0.8377,1100555.0],["1982-03-31",0.8377,0.8641,0.8311,0.8377,288347.0],["1982-04-01",0.8443,0.8641,0.8443,0.8443,1950373.0],["1982-04-02",0.8509,0.8641,0.8509,0.8641,794298.0],["1982-04-05",0.8641,0.8641,0.8443,0.8509,357300.0],["1982-04-06",0.8509,0.8575,0.8443,0.8443,415506.0],["1982-04-07",0.8443,0.8509,0.8377,0.8443,258796.0],["1982-04-08",0.8443,0.8509,0.8377,0.8443,1125628.0],["1982-04-12",0.8575,0.8707,0.8575,0.8575,415506.0],["1982-04-13",0.8575,0.8838,0.8509,0.8707,5577099.0],["1982-04-14",0.8707,0.8707,0.8509,0.8641,697585.0],["1982-04-15",0.8641,0.8641,0.8509,0.8641,454012.0],["1982-04-16",0.8641,0.8707,0.8509,0.8641,787134.0],["1982-04-19",0.8641,0.8773,0.8377,0.8377,574008.0],["1982-04-20",0.8377,0.8773,0.8245,0.8575,2695419.0],["1982-04-21",0.8575,0.8707,0.8575,0.8707,908025.0],["1982-04-22",0.8707,0.8707,0.8443,0.8509,882951.0],["1982-04-23",0.8509,0.8773,0.8509,0.8641,1770380.0],["1982-04-26",0.8641,0.8707,0.8509,0.8575,937576.0],["1982-04-27",0.8575,0.8707,0.8443,0.8509,894592.0],["1982-04-28",0.8509,0.8641,0.8443,0.8575,1016379.0],["1982-04-29",0.8575,0.8575,0.8443,0.8575,529233.0],["1982-04-30",0.8575,0.8641,0.8443,0.8575,2742880.0],["1982-05-03",0.8443,0.8443,0.8113,0.8311,2360506.0],["1982-05-04",0.8311,0.8443,0.8113,0.8245,1016379.0],["1982-05-05",0.8245,0.8509,0.8245,0.8311,1382633.0],["1982-05-06",0.8377,0.8509,0.8377,0.8443,1271593.0],["1982-05-07",0.8443,0.8443,0.8311,0.8443,382373.0],["1982-05-10",0.8443,0.8443,0.8245,0.8377,738778.0],["1982-05-11",0.8377,0.8509,0.8311,0.8443,578485.0],["1982-05-12",0.8443,0.8509,0.8377,0.8443,500578.0],["1982-05-13",0.8443,0.8509,0.8311,0.8311,808626.0],["1982-05-14",0.8311,0.8443,0.8245,0.8377,434312.0],["1982-05-17",0.8377,0.8377,0.8245,0.8311,222081.0],["1982-05-18",0.8311,0.8311,0.8179,0.8179,520279.0],["1982-05-19",0.8179,0.8245,0.7981,0.7981,507742.0],["1982-05-20",0.7981,0.8047,0.7849,0.7915,703854.0],["1982-05-21",0.7915,0.8047,0.7915,0.7981,173725.0],["1982-05-24",0.7981,0.7981,0.7849,0.7915,672511.0],["1982-05-25",0.7915,0.7981,0.7849,0.7849,586545.0],["1982-05-26",0.7783,0.7783,0.7651,0.7717,870414.0],["1982-05-27",0.7717,0.7717,0.7585,0.7651,940262.0],["1982-05-28",0.7651,0.7783,0.7651,0.7717,238200.0],["1982-06-01",0.7717,0.7915,0.7651,0.7849,232827.0],["1982-06-02",0.7849,0.7981,0.7849,0.7915,298197.0],["1982-06-03",0.7915,0.8113,0.7783,0.8047,366255.0],["1982-06-04",0.7981,0.7981,0.7849,0.7915,522069.0],["1982-06-07",0.7915,0.8047,0.7849,0.7915,272228.0],["1982-06-08",0.7915,0.7915,0.7717,0.7717,1159657.0],["1982-06-09",0.7717,0.7783,0.7519,0.7519,518488.0],["1982-06-10",0.7519,0.7717,0.7519,0.7717,264169.0],["1982-06-11",0.7717,0.7849,0.7651,0.7783,355509.0],["1982-06-14",0.7783,0.7783,0.7519,0.7519,616096.0],["1982-06-15",0.7519,0.7651,0.7453,0.7651,525651.0],["1982-06-16",0.7651,0.7651,0.7519,0.7585,274019.0],["1982-06-17",0.7585,0.7651,0.7453,0.7519,1155179.0],["1982-06-18",0.7453,0.7453,0.7321,0.7387,473713.0],["1982-06-21",0.7387,0.7453,0.7321,0.7321,759374.0],["1982-06-22",0.7321,0.7453,0.7321,0.7453,1036080.0],["1982-06-23",0.7453,0.7519,0.7387,0.7519,516697.0],["1982-06-24",0.7519,0.7651,0.7453,0.7519,974291.0],["1982-06-25",0.7519,0.7585,0.7124,0.7255,988619.0],["1982-06-28",0.7255,0.7321,0.719,0.7321,505951.0],["1982-06-29",0.7321,0.7387,0.7255,0.7321,1242042.0],["1982-06-30",0.7321,0.7387,0.7124,0.7124,1272488.0],["1982-07-01",0.7124,0.719,0.686,0.6926,2456324.0],["1982-07-02",0.6926,0.6992,0.686,0.686,729823.0],["1982-07-06",0.686,0.686,0.6596,0.6662,289243.0],["1982-07-07",0.6662,0.6662,0.6464,0.653,868623.0],["1982-07-08",0.653,0.6926,0.653,0.6926,1782021.0],["1982-07-09",0.6926,0.7255,0.686,0.7255,2405281.0],["1982-07-12",0.7255,0.7453,0.719,0.7255,379687.0],["1982-07-13",0.7255,0.7387,0.719,0.7255,2124993.0],["1982-07-14",0.7255,0.7321,0.719,0.7255,1020856.0],["1982-07-15",0.719,0.719,0.6992,0.7058,555203.0],["1982-07-16",0.6992,0.6992,0.6596,0.6728,5415016.0],["1982-07-19",0.6728,0.6794,0.6662,0.6728,651915.0],["1982-07-20",0.6728,0.6926,0.6596,0.6794,1854556.0],["1982-07-21",0.6794,0.7387,0.6794,0.719,1105032.0],["1982-07-22",0.719,0.7321,0.719,0.7255,976977.0],["1982-07-23",0.7255,0.7321,0.719,0.7255,1070108.0],["1982-07-26",0.7255,0.7255,0.7124,0.7255,420879.0],["1982-07-27",0.7255,0.7255,0.719,0.719,240886.0],["1982-07-28",0.719,0.7255,0.7058,0.7058,311630.0],["1982-07-29",0.7058,0.719,0.7058,0.719,993992.0],["1982-07-30",0.719,0.719,0.6992,0.6992,445058.0],["1982-08-02",0.6992,0.719,0.6926,0.7058,922353.0],["1982-08-03",0.7058,0.719,0.6926,0.6992,1653071.0],["1982-08-04",0.6992,0.7058,0.686,0.686,174620.0],["1982-08-05",0.686,0.6926,0.686,0.6926,398492.0],["1982-08-06",0.6926,0.6926,0.686,0.6926,789820.0],["1982-08-09",0.6926,0.6992,0.686,0.6926,555203.0],["1982-08-10",0.6926,0.7058,0.6926,0.6926,657288.0],["1982-08-11",0.6926,0.7124,0.6926,0.7058,739673.0],["1982-08-12",0.7058,0.7124,0.6926,0.6992,235513.0],["1982-08-13",0.6992,0.7124,0.6992,0.7124,640274.0],["1982-08-16",0.7124,0.7255,0.6992,0.7058,228349.0],["1982-08-17",0.741,0.748,0.7133,0.748,516824.0],["1982-08-18",0.748,0.7757,0.7341,0.741,772678.0],["1982-08-19",0.741,0.7618,0.7341,0.748,231974.0],["1982-08-20",0.7549,0.7895,0.7549,0.7826,830672.0],["1982-08-23",0.7826,0.8103,0.7826,0.8034,672042.0],["1982-08-24",0.8172,0.8311,0.8172,0.8242,1203365.0],["1982-08-25",0.8242,0.8242,0.8034,0.8103,383781.0],["1982-08-26",0.8103,0.8242,0.7965,0.8034,970538.0],["1982-08-27",0.8034,0.8242,0.8034,0.8034,499768.0],["1982-08-30",0.8034,0.8172,0.7965,0.8172,279733.0],["1982-08-31",0.8172,0.8242,0.7965,0.8172,964568.0],["1982-09-01",0.8172,0.838,0.8172,0.8311,818732.0],["1982-09-02",0.8311,0.8588,0.8311,0.8588,459684.0],["1982-09-03",0.8588,0.8657,0.838,0.838,782059.0],["1982-09-07",0.838,0.8449,0.8311,0.8311,528764.0],["1982-09-08",0.8311,0.8588,0.8172,0.8588,620019.0],["1982-09-09",0.8588,0.8588,0.838,0.8449,470771.0],["1982-09-10",0.8449,0.8449,0.8172,0.8242,816173.0],["1982-09-13",0.8242,0.8242,0.7965,0.8242,802528.0],["1982-09-14",0.8242,0.8449,0.8172,0.8449,642193.0],["1982-09-15",0.8449,0.8657,0.838,0.8657,1389286.0],["1982-09-16",0.8657,0.8934,0.8657,0.8726,1282680.0],["1982-09-17",0.8726,0.8796,0.8588,0.8657,1258800.0],["1982-09-20",0.8657,0.8796,0.8588,0.8657,708715.0],["1982-09-21",0.8657,0.8865,0.8657,0.8865,415336.0],["1982-09-22",0.8865,0.935,0.8796,0.8865,1667313.0],["1982-09-23",0.8865,0.9003,0.8726,0.8726,1031943.0],["1982-09-24",0.8726,0.9073,0.8726,0.8796,558614.0],["1982-09-27",0.8796,0.8934,0.8726,0.8865,713832.0],["1982-09-28",0.8865,0.9073,0.8865,0.9003,708715.0],["1982-09-29",0.9003,0.9073,0.9003,0.9003,1608467.0],["1982-09-30",0.9003,0.928,0.9003,0.928,1297178.0],["1982-10-01",0.928,0.9627,0.9142,0.9488,2101412.0],["1982-10-04",0.9488,0.9557,0.935,0.9557,1280974.0],["1982-10-05",0.9557,0.9765,0.9488,0.9765,1772213.0],["1982-10-06",0.9834,1.0319,0.9834,0.9904,2538922.0],["1982-10-07",0.9904,1.025,0.9904,0.9973,4856956.0],["1982-10-08",0.9973,1.0181,0.9834,0.9973,2160258.0],["1982-10-11",0.9973,1.0181,0.9904,1.0111,1404637.0],["1982-10-12",1.0042,1.0042,0.9419,0.9696,1123198.0],["1982-10-13",0.9696,1.0181,0.9696,1.0111,1172663.0],["1982-10-14",1.0042,1.0042,0.9627,0.9696,1333851.0],["1982-10-15",0.9696,0.9696,0.935,0.9627,883548.0],["1982-10-18",0.9627,0.9904,0.9627,0.9834,991007.0],["1982-10-19",0.9834,1.0042,0.9696,0.9904,3262135.0],["1982-10-20",0.9904,0.9973,0.9765,0.9834,2900528.0],["1982-10-21",0.9834,1.0042,0.9765,0.9834,2533805.0],["1982-10-22",0.9834,0.9973,0.9765,0.9904,1966662.0],["1982-10-25",0.9765,0.9765,0.9142,0.928,849434.0],["1982-10-26",0.928,0.9557,0.9142,0.9419,567995.0],["1982-10-27",0.9419,0.9904,0.9419,0.9834,1015739.0],["1982-10-28",0.9834,0.9834,0.9419,0.9488,410219.0],["1982-10-29",0.9488,0.9557,0.928,0.9557,434098.0],["1982-11-01",0.9488,0.9488,0.935,0.9419,1486510.0],["1982-11-02",0.9419,0.9696,0.935,0.9696,2434022.0],["1982-11-03",0.9696,1.0111,0.9696,0.9973,3633975.0],["1982-11-04",0.9973,0.9973,0.9627,0.9904,2488604.0],["1982-11-05",0.9904,0.9904,0.9696,0.9765,1050706.0],["1982-11-08",0.9765,0.9834,0.9627,0.9765,680571.0],["1982-11-09",0.9696,0.9696,0.9488,0.9627,1947900.0],["1982-11-10",0.9627,0.9696,0.9419,0.9557,994418.0],["1982-11-11",0.9557,0.9904,0.9419,0.9765,654985.0],["1982-11-12",0.9973,1.025,0.9973,0.9973,2383704.0],["1982-11-15",0.9973,1.0181,0.9904,1.0111,1509537.0],["1982-11-16",1.0111,1.0181,0.9696,0.9696,2136378.0],["1982-11-17",1.0042,1.0181,1.0042,1.0181,3041248.0],["1982-11-18",1.0181,1.0389,1.0181,1.025,1458366.0],["1982-11-19",1.025,1.0596,1.025,1.025,1066057.0],["1982-11-22",1.025,1.0389,1.0111,1.025,1060940.0],["1982-11-23",1.025,1.0596,1.0042,1.0042,3109475.0],["1982-11-24",1.0111,1.0527,1.0111,1.0319,2415259.0],["1982-11-26",1.0319,1.0527,1.0319,1.0527,252442.0],["1982-11-29",1.0527,1.0596,1.0389,1.0458,1628082.0],["1982-11-30",1.0458,1.0873,1.0389,1.0735,828113.0],["1982-12-01",1.0735,1.0873,1.0527,1.0527,3645915.0],["1982-12-02",1.0527,1.0943,1.0527,1.0735,473329.0],["1982-12-03",1.0735,1.0873,1.0666,1.0804,1142813.0],["1982-12-06",1.0804,1.1358,1.0804,1.122,5007910.0],["1982-12-07",1.1289,1.1635,1.1289,1.1497,1777330.0],["1982-12-08",1.1497,1.1566,1.122,1.1289,465654.0],["1982-12-09",1.1081,1.1081,1.0804,1.1081,539851.0],["1982-12-10",1.1012,1.1012,1.0596,1.0666,1203365.0],["1982-12-13",1.0666,1.1012,1.0666,1.1012,850287.0],["1982-12-14",1.1012,1.1289,1.0319,1.0319,1472012.0],["1982-12-15",1.0319,1.0804,1.0111,1.0527,2553420.0],["1982-12-16",1.0527,1.0735,1.0389,1.0666,2929525.0],["1982-12-17",1.0666,1.0873,1.0596,1.0666,747093.0],["1982-12-20",1.0666,1.0873,1.0596,1.0596,272911.0],["1982-12-21",1.0596,1.1081,1.0527,1.1012,1807180.0],["1982-12-22",1.1012,1.115,1.0804,1.1081,1866026.0],["1982-12-23",1.115,1.1289,1.115,1.122,1476276.0],["1982-12-27",1.122,1.1704,1.122,1.1566,1234068.0],["1982-12-28",1.1635,1.1981,1.1635,1.1843,597845.0],["1982-12-29",1.1843,1.2051,1.1843,1.1912,499768.0],["1982-12-30",1.1912,1.1912,1.1289,1.1427,479299.0],["1982-12-31",1.1427,1.1912,1.1358,1.1912,539851.0],["1983-01-03",1.1912,1.1912,1.1081,1.1081,1544504.0],["1983-01-04",1.1081,1.1497,1.0804,1.1497,533881.0],["1983-01-05",1.1497,1.1566,1.1358,1.1427,694216.0],["1983-01-06",1.1566,1.1843,1.1566,1.1774,912545.0],["1983-01-07",1.1774,1.1843,1.1497,1.1566,1307412.0],["1983-01-10",1.1566,1.1566,1.1358,1.1566,934719.0],["1983-01-11",1.1635,1.2189,1.1635,1.1981,1912933.0],["1983-01-12",1.1981,1.2258,1.1912,1.212,1794387.0],["1983-01-13",1.2189,1.2466,1.2189,1.2258,1472012.0],["1983-01-14",1.2258,1.2535,1.2258,1.2397,762444.0],["1983-01-17",1.2466,1.2743,1.2466,1.2674,1386727.0],["1983-01-18",1.2674,1.2743,1.2328,1.2674,1110405.0],["1983-01-19",1.2674,1.2674,1.2397,1.2397,2200342.0],["1983-01-20",1.2397,1.3228,1.2397,1.309,1979455.0],["1983-01-21",1.309,1.3297,1.2951,1.3159,6525122.0],["1983-01-24",1.309,1.309,1.2743,1.2951,4210499.0],["1983-01-25",1.2882,1.2882,1.2397,1.2466,2119322.0],["1983-01-26",1.2466,1.2466,1.1635,1.2051,7767719.0],["1983-01-27",1.2051,1.2466,1.1704,1.2258,3781518.0],["1983-01-28",1.2258,1.2328,1.1843,1.1981,7216780.0],["1983-01-31",1.1981,1.212,1.1635,1.2051,3490697.0],["1983-02-01",1.2051,1.2051,1.1843,1.1843,1795240.0],["1983-02-02",1.1843,1.1843,1.1358,1.1497,4044194.0],["1983-02-03",1.1566,1.1843,1.1566,1.1704,3681735.0],["1983-02-04",1.1704,1.212,1.1566,1.2051,3318423.0],["1983-02-07",1.2051,1.2397,1.2051,1.2189,2609708.0],["1983-02-08",1.2189,1.2258,1.1981,1.2189,2952552.0],["1983-02-09",1.212,1.212,1.1912,1.2051,2521012.0],["1983-02-10",1.2051,1.2328,1.1981,1.2258,1155606.0],["1983-02-11",1.2258,1.2328,1.1981,1.2189,1769655.0],["1983-02-14",1.2189,1.2189,1.1843,1.1912,2190961.0],["1983-02-15",1.1912,1.1981,1.1704,1.1843,2394791.0],["1983-02-16",1.1843,1.2051,1.1704,1.1912,1442162.0],["1983-02-17",1.1912,1.212,1.1774,1.1774,1822531.0],["1983-02-18",1.1774,1.2258,1.1774,1.2258,6081643.0],["1983-02-22",1.2328,1.2535,1.2328,1.2466,1560708.0],["1983-02-23",1.2466,1.2466,1.2189,1.2466,5818966.0],["1983-02-24",1.2466,1.2674,1.2258,1.2466,2191813.0],["1983-02-25",1.2466,1.2605,1.2258,1.2466,2325710.0],["1983-02-28",1.2466,1.2466,1.2189,1.2328,2235309.0],["1983-03-01",1.2328,1.3644,1.2328,1.3574,5511942.0],["1983-03-02",1.3574,1.3574,1.2812,1.3159,4322222.0],["1983-03-03",1.3159,1.3297,1.2882,1.2951,2144907.0],["1983-03-04",1.2951,1.2951,1.2605,1.2605,989301.0],["1983-03-07",1.2743,1.2882,1.2743,1.2882,3091566.0],["1983-03-08",1.2882,1.2882,1.2743,1.2743,1864321.0],["1983-03-09",1.2743,1.302,1.2674,1.302,1135138.0],["1983-03-10",1.302,1.3436,1.302,1.3159,2905645.0],["1983-03-11",1.3159,1.3297,1.3159,1.3228,1418282.0],["1983-03-14",1.3228,1.3297,1.2882,1.2882,838347.0],["1983-03-15",1.2882,1.2882,1.2605,1.2605,1074586.0],["1983-03-16",1.2605,1.2674,1.212,1.2189,1239185.0],["1983-03-17",1.2051,1.2051,1.1497,1.1635,4816872.0],["1983-03-18",1.122,1.122,1.0527,1.1012,13825481.0],["1983-03-21",1.1012,1.1497,1.1012,1.115,11678869.0],["1983-03-22",1.122,1.1358,1.122,1.1358,3581952.0],["1983-03-23",1.1358,1.1981,1.122,1.1981,6251359.0],["1983-03-24",1.1981,1.212,1.1912,1.1912,2321446.0],["1983-03-25",1.1843,1.1843,1.1635,1.1774,1051559.0],["1983-03-28",1.1774,1.1774,1.1635,1.1635,945806.0],["1983-03-29",1.1635,1.1704,1.1427,1.1497,3143589.0],["1983-03-30",1.1497,1.1566,1.1289,1.1358,1854087.0],["1983-03-31",1.1427,1.1843,1.1427,1.1566,623430.0],["1983-04-04",1.1566,1.1635,1.1497,1.1566,1170104.0],["1983-04-05",1.1566,1.1566,1.1358,1.1566,2313770.0],["1983-04-06",1.1497,1.1566,1.1358,1.1566,1738952.0],["1983-04-07",1.1566,1.1704,1.1566,1.1635,1429369.0],["1983-04-08",1.1635,1.1843,1.1427,1.1566,2985813.0],["1983-04-11",1.1566,1.1635,1.1497,1.1566,983331.0],["1983-04-12",1.1497,1.1566,1.1358,1.1497,514266.0],["1983-04-13",1.1427,1.1497,1.1081,1.115,3257871.0],["1983-04-14",1.115,1.1289,1.0873,1.122,1692046.0],["1983-04-15",1.1289,1.1289,1.1012,1.115,6909756.0],["1983-04-18",1.115,1.1289,1.0804,1.115,6442396.0],["1983-04-19",1.115,1.1497,1.1012,1.122,5323463.0],["1983-04-20",1.1358,1.1566,1.1289,1.1427,4043341.0],["1983-04-21",1.2743,1.2882,1.2535,1.2605,15394718.0],["1983-04-22",1.2535,1.3367,1.2535,1.2951,6331526.0],["1983-04-25",1.2882,1.3228,1.2466,1.2605,3509460.0],["1983-04-26",1.2605,1.2951,1.2258,1.2882,7528922.0],["1983-04-27",1.2882,1.3159,1.2535,1.2813,5776324.0],["1983-04-28",1.2813,1.2951,1.2674,1.2813,1273299.0],["1983-04-29",1.2743,1.2882,1.2535,1.2674,1877113.0],["1983-05-02",1.2485,1.2555,1.2347,1.2485,1647698.0],["1983-05-03",1.2485,1.2485,1.2208,1.2485,1269034.0],["1983-05-04",1.2485,1.2624,1.2347,1.2485,1159870.0],["1983-05-05",1.2485,1.2624,1.2277,1.2277,1163282.0],["1983-05-06",1.2347,1.2485,1.1861,1.2347,6309352.0],["1983-05-09",1.2347,1.2416,1.2139,1.2277,2237014.0],["1983-05-10",1.2347,1.2624,1.2347,1.2624,1228951.0],["1983-05-11",1.2693,1.2832,1.2624,1.2624,2400761.0],["1983-05-12",1.2763,1.304,1.2693,1.304,5869284.0],["1983-05-13",1.3179,1.3456,1.304,1.3248,6364787.0],["1983-05-16",1.3179,1.3318,1.2971,1.3318,1913786.0],["1983-05-17",1.3318,1.3456,1.3179,1.3179,3173439.0],["1983-05-18",1.3248,1.3456,1.311,1.311,5564818.0],["1983-05-19",1.3318,1.3318,1.2971,1.311,2348737.0],["1983-05-20",1.3179,1.3248,1.2624,1.2971,1054117.0],["1983-05-23",1.2832,1.311,1.2763,1.304,1292061.0],["1983-05-24",1.304,1.3248,1.2971,1.311,2086061.0],["1983-05-25",1.3248,1.3387,1.3179,1.3318,1575206.0],["1983-05-26",1.3387,1.415,1.3387,1.4011,4631805.0],["1983-05-27",1.4219,1.4427,1.415,1.4219,2078385.0],["1983-05-31",1.4358,1.4358,1.4081,1.4219,2820361.0],["1983-06-01",1.4219,1.4427,1.415,1.4427,3324393.0],["1983-06-02",1.4497,1.4705,1.4427,1.4705,8169409.0],["1983-06-03",1.4705,1.4705,1.4289,1.4358,2059622.0],["1983-06-06",1.4497,1.4497,1.415,1.4289,1004652.0],["1983-06-07",1.4358,1.4497,1.4219,1.4358,1404637.0],["1983-06-08",1.4289,1.4289,1.3803,1.3873,1221275.0],["1983-06-09",1.3803,1.3942,1.3595,1.3873,2208017.0],["1983-06-10",1.3942,1.4011,1.3734,1.3942,1883083.0],["1983-06-13",1.4081,1.415,1.4011,1.4081,2243837.0],["1983-06-14",1.4081,1.4219,1.4011,1.415,1366259.0],["1983-06-15",1.4011,1.4081,1.3803,1.3942,673748.0],["1983-06-16",1.4081,1.4081,1.3664,1.3734,2003335.0],["1983-06-17",1.3734,1.3734,1.3595,1.3734,990154.0],["1983-06-20",1.3873,1.3942,1.3595,1.3873,2307800.0],["1983-06-21",1.4011,1.4219,1.3873,1.4219,1615290.0],["1983-06-22",1.4358,1.4427,1.4219,1.4358,2146613.0],["1983-06-23",1.4358,1.4358,1.4219,1.4289,1527447.0],["1983-06-24",1.4289,1.4427,1.4219,1.4289,1407195.0],["1983-06-27",1.4289,1.4427,1.4081,1.4427,684835.0],["1983-06-28",1.4427,1.4427,1.4081,1.415,1121492.0],["1983-06-29",1.4219,1.4427,1.4081,1.415,855404.0],["1983-06-30",1.4011,1.415,1.3873,1.4011,1418282.0],["1983-07-01",1.3873,1.415,1.3873,1.415,173981.0],["1983-07-05",1.415,1.415,1.4011,1.4011,364165.0],["1983-07-06",1.415,1.4219,1.4011,1.4011,960304.0],["1983-07-07",1.4081,1.4427,1.4011,1.4427,2030626.0],["1983-07-08",1.4427,1.4497,1.4011,1.4081,2288185.0],["1983-07-11",1.415,1.4289,1.4011,1.415,414483.0],["1983-07-12",1.415,1.415,1.3734,1.3942,416189.0],["1983-07-13",1.3873,1.4081,1.3873,1.3873,1651109.0],["1983-07-14",1.3873,1.4011,1.3873,1.3873,2370911.0],["1983-07-15",1.3942,1.3942,1.3873,1.3942,1147077.0],["1983-07-18",1.3873,1.3942,1.3387,1.3526,1153900.0],["1983-07-19",1.3456,1.3526,1.3248,1.3318,2079238.0],["1983-07-20",1.3526,1.3595,1.3387,1.3526,1703986.0],["1983-07-21",1.3456,1.3526,1.311,1.3179,3223757.0],["1983-07-22",1.2659,1.3179,1.2139,1.2693,1466895.0],["1983-07-25",1.2555,1.2624,1.2347,1.2555,3609243.0],["1983-07-26",1.2347,1.2624,1.2138,1.2624,3404560.0],["1983-07-27",1.2901,1.2971,1.2555,1.2693,3546985.0],["1983-07-28",1.2555,1.2693,1.2208,1.2416,2454490.0],["1983-07-29",1.2208,1.2277,1.1861,1.2069,1779889.0],["1983-08-01",1.2019,1.2228,1.188,1.2089,1738100.0],["1983-08-02",1.2089,1.2228,1.195,1.195,1059234.0],["1983-08-03",1.2019,1.2089,1.1811,1.2089,2313770.0],["1983-08-04",1.2019,1.2575,1.1533,1.188,2801598.0],["1983-08-05",1.188,1.188,1.1672,1.188,1394403.0],["1983-08-08",1.188,1.188,1.1463,1.1602,690805.0],["1983-08-09",1.1741,1.1741,1.1394,1.1602,981625.0],["1983-08-10",1.1602,1.1602,1.1046,1.1255,2774307.0],["1983-08-11",1.1255,1.1463,1.1185,1.1324,1953017.0],["1983-08-12",1.1324,1.1463,1.1255,1.1463,1443015.0],["1983-08-15",1.1394,1.1741,1.1324,1.1602,4424563.0],["1983-08-16",1.1818,1.1891,1.138,1.1599,3038567.0],["1983-08-17",1.1526,1.1599,1.1088,1.1234,12830048.0],["1983-08-18",1.1234,1.138,1.1088,1.1307,5499636.0],["1983-08-19",1.1307,1.1599,1.1161,1.1526,3509663.0],["1983-08-22",1.1672,1.1891,1.1526,1.1599,1956672.0],["1983-08-23",1.1818,1.1891,1.1672,1.1745,1717875.0],["1983-08-24",1.1745,1.1818,1.1599,1.1599,2559349.0],["1983-08-25",1.1672,1.1891,1.1599,1.1745,3551899.0],["1983-08-26",1.1672,1.1964,1.1672,1.1891,1362929.0],["1983-08-29",1.1964,1.1964,1.1745,1.1818,562066.0],["1983-08-30",1.1818,1.1891,1.1745,1.1818,393933.0],["1983-08-31",1.1818,1.2401,1.1745,1.2401,1332064.0],["1983-09-01",1.2547,1.2766,1.2401,1.2547,1197233.0],["1983-09-02",1.2839,1.2839,1.262,1.2693,809797.0],["1983-09-06",1.2693,1.3058,1.2693,1.2839,1955859.0],["1983-09-07",1.2985,1.3568,1.2912,1.3423,2380658.0],["1983-09-08",1.3495,1.3495,1.3058,1.3058,3554336.0],["1983-09-09",1.3058,1.3131,1.262,1.2693,1553804.0],["1983-09-12",1.2839,1.2912,1.2474,1.2547,706644.0],["1983-09-13",1.2401,1.2474,1.2182,1.2474,1561926.0],["1983-09-14",1.2474,1.262,1.2328,1.2401,873152.0],["1983-09-15",1.2401,1.2401,1.2182,1.2255,3077555.0],["1983-09-16",1.2255,1.2328,1.2109,1.2328,2440763.0],["1983-09-19",1.2255,1.2547,1.2182,1.2401,1012856.0],["1983-09-20",1.2474,1.2547,1.2255,1.2328,1081083.0],["1983-09-21",1.2474,1.2985,1.2401,1.2839,1866514.0],["1983-09-22",1.2839,1.3131,1.2766,1.2985,4458352.0],["1983-09-23",1.3131,1.3423,1.3131,1.3277,2396090.0],["1983-09-26",1.335,1.3495,1.3131,1.3204,1520502.0],["1983-09-27",1.3131,1.3204,1.2985,1.2985,2049266.0],["1983-09-28",1.2839,1.2985,1.2839,1.2912,728574.0],["1983-09-29",1.2839,1.2912,1.2693,1.2912,388248.0],["1983-09-30",1.2839,1.2985,1.262,1.2985,1127381.0],["1983-10-03",1.2912,1.2912,1.2401,1.2547,861780.0],["1983-10-04",1.2547,1.2766,1.2328,1.2474,1111136.0],["1983-10-05",1.2547,1.2985,1.2401,1.2985,1427907.0],["1983-10-06",1.3058,1.3787,1.3058,1.3714,3419505.0],["1983-10-07",1.386,1.386,1.3495,1.3714,2219023.0],["1983-10-10",1.3641,1.3641,1.3423,1.3495,877213.0],["1983-10-11",1.335,1.3714,1.3277,1.3641,806548.0],["1983-10-12",1.3495,1.4006,1.3495,1.3641,1037223.0],["1983-10-13",1.3568,1.3714,1.3495,1.3495,911327.0],["1983-10-14",1.3641,1.3714,1.3568,1.3714,861780.0],["1983-10-17",1.3641,1.3714,1.3495,1.3568,397182.0],["1983-10-18",1.3714,1.3714,1.3423,1.3423,1136315.0],["1983-10-19",1.3422,1.3495,1.2839,1.3204,1590354.0],["1983-10-20",1.3714,1.4079,1.3714,1.386,22739303.0],["1983-10-21",1.386,1.3933,1.3714,1.3787,5968295.0],["1983-10-24",1.3641,1.3641,1.3422,1.3641,955187.0],["1983-10-25",1.3568,1.3787,1.3495,1.3787,2513052.0],["1983-10-26",1.3787,1.386,1.3714,1.386,917824.0],["1983-10-27",1.3714,1.3787,1.3495,1.3641,1448213.0],["1983-10-28",1.3641,1.3641,1.3495,1.3568,1221600.0],["1983-10-31",1.3589,1.3808,1.3516,1.3808,1587105.0],["1983-11-01",1.3881,1.4173,1.3808,1.4173,3834557.0],["1983-11-02",1.4173,1.4173,1.3881,1.3954,561254.0],["1983-11-03",1.3808,1.4173,1.3735,1.4173,3144158.0],["1983-11-04",1.3881,1.4027,1.3881,1.3881,734260.0],["1983-11-07",1.3881,1.3881,1.3589,1.3881,895894.0],["1983-11-08",1.3808,1.4027,1.3808,1.3881,328143.0],["1983-11-09",1.3881,1.3954,1.3735,1.3808,1215914.0],["1983-11-10",1.3735,1.3881,1.3662,1.3662,1835649.0],["1983-11-11",1.3808,1.3808,1.3735,1.3808,777308.0],["1983-11-14",1.3881,1.3881,1.3662,1.3735,912951.0],["1983-11-15",1.3662,1.3735,1.3589,1.3589,302963.0],["1983-11-16",1.3589,1.3662,1.3589,1.3589,863405.0],["1983-11-17",1.3516,1.3589,1.3224,1.337,654661.0],["1983-11-18",1.3297,1.337,1.2931,1.3077,1345872.0],["1983-11-21",1.3077,1.3151,1.2931,1.3077,1133879.0],["1983-11-22",1.337,1.3516,1.3224,1.337,2175975.0],["1983-11-23",1.3297,1.337,1.2785,1.3077,2028961.0],["1983-11-25",1.2931,1.3004,1.2712,1.3004,340326.0],["1983-11-28",1.2931,1.2931,1.2274,1.2274,955187.0],["1983-11-29",1.2274,1.2493,1.2201,1.2493,1433593.0],["1983-11-30",1.2639,1.2858,1.2493,1.2785,2979274.0],["1983-12-01",1.2712,1.2785,1.2639,1.2785,943816.0],["1983-12-02",1.2639,1.3004,1.2639,1.3004,1542432.0],["1983-12-05",1.2931,1.2931,1.2712,1.2858,337077.0],["1983-12-06",1.2785,1.2931,1.2712,1.2858,438606.0],["1983-12-07",1.2931,1.2931,1.2785,1.2858,710705.0],["1983-12-08",1.2858,1.3004,1.2785,1.3004,1547306.0],["1983-12-09",1.2858,1.3077,1.2785,1.2858,804112.0],["1983-12-12",1.2858,1.2858,1.2566,1.2712,556380.0],["1983-12-13",1.2639,1.2639,1.242,1.2493,1123320.0],["1983-12-14",1.2639,1.2712,1.2566,1.2639,585621.0],["1983-12-15",1.2566,1.2566,1.2128,1.2201,1669141.0],["1983-12-16",1.2201,1.2347,1.2128,1.2274,1224037.0],["1983-12-19",1.2274,1.242,1.2201,1.2274,1193984.0],["1983-12-20",1.2274,1.2274,1.1909,1.1909,725325.0],["1983-12-21",1.1762,1.2201,1.1762,1.1982,2597524.0],["1983-12-22",1.1982,1.2055,1.1835,1.1982,641665.0],["1983-12-23",1.1982,1.1982,1.1616,1.1762,911327.0],["1983-12-27",1.1689,1.1909,1.1689,1.1909,1594415.0],["1983-12-28",1.1689,1.1835,1.1543,1.1616,1262212.0],["1983-12-29",1.1616,1.1835,1.1616,1.1762,2387968.0],["1983-12-30",1.1762,1.1762,1.1543,1.1689,970620.0],["1984-01-03",1.1689,1.1689,1.1324,1.1397,943816.0],["1984-01-04",1.1324,1.2493,1.1324,1.2493,3647743.0],["1984-01-05",1.2493,1.2493,1.2128,1.2201,1410038.0],["1984-01-06",1.2274,1.242,1.2055,1.2274,1495323.0],["1984-01-09",1.2201,1.3151,1.2201,1.2931,3613629.0],["1984-01-10",1.3004,1.3151,1.2712,1.2785,1362929.0],["1984-01-11",1.2712,1.3004,1.2639,1.2931,953563.0],["1984-01-12",1.2931,1.3077,1.2858,1.3004,1081083.0],["1984-01-13",1.2931,1.3004,1.2712,1.2712,635979.0],["1984-01-16",1.2639,1.2785,1.2347,1.2566,1747115.0],["1984-01-17",1.2566,1.2785,1.242,1.2785,1140377.0],["1984-01-18",1.2858,1.3224,1.2858,1.3151,2135363.0],["1984-01-19",1.3151,1.3151,1.2639,1.2858,4378753.0],["1984-01-20",1.2858,1.2858,1.2712,1.2785,1769046.0],["1984-01-23",1.2639,1.2858,1.2566,1.2785,1142001.0],["1984-01-24",1.2712,1.2858,1.2566,1.2785,20547896.0],["1984-01-25",1.2858,1.3224,1.2858,1.3004,929196.0],["1984-01-26",1.3004,1.3589,1.3004,1.3151,2248264.0],["1984-01-27",1.3224,1.3589,1.3151,1.3589,2344920.0],["1984-01-30",1.3756,1.3756,1.317,1.317,1816155.0],["1984-01-31",1.317,1.339,1.317,1.3317,1050219.0],["1984-02-01",1.3317,1.339,1.3244,1.3317,2602398.0],["1984-02-02",1.3463,1.3463,1.3317,1.3463,3028008.0],["1984-02-03",1.339,1.3683,1.3097,1.3097,2660879.0],["1984-02-06",1.2951,1.3024,1.2658,1.2804,1474205.0],["1984-02-07",1.2804,1.2951,1.2658,1.2951,1003921.0],["1984-02-08",1.3317,1.3463,1.3097,1.317,2629201.0],["1984-02-09",1.3024,1.3097,1.2585,1.2731,2179224.0],["1984-02-10",1.2585,1.2658,1.2292,1.2292,2184909.0],["1984-02-13",1.2365,1.2365,1.1853,1.2073,1249216.0],["1984-02-14",1.2073,1.2365,1.2,1.2365,1451462.0],["1984-02-15",1.2439,1.2512,1.2292,1.2365,502773.0],["1984-02-16",1.2365,1.2365,1.2292,1.2292,822793.0],["1984-02-17",1.2292,1.2658,1.2219,1.2439,1000672.0],["1984-02-21",1.2365,1.2731,1.2365,1.2585,1823465.0],["1984-02-22",1.2439,1.2585,1.2439,1.2512,1442528.0],["1984-02-23",1.2658,1.2658,1.2219,1.2439,1045345.0],["1984-02-24",1.2219,1.2292,1.2,1.2219,881274.0],["1984-02-27",1.2073,1.2219,1.1707,1.2,2503305.0],["1984-02-28",1.1926,1.1926,1.1707,1.1707,1768233.0],["1984-02-29",1.1707,1.1853,1.1634,1.1634,1106263.0],["1984-03-01",1.178,1.2146,1.1707,1.2073,1591166.0],["1984-03-02",1.2292,1.2585,1.2292,1.2585,916200.0],["1984-03-05",1.2439,1.2439,1.2,1.2146,1129817.0],["1984-03-06",1.2219,1.2219,1.1634,1.178,693648.0],["1984-03-07",1.1707,1.178,1.1414,1.1707,1235408.0],["1984-03-08",1.1561,1.1853,1.1561,1.1853,1148499.0],["1984-03-09",1.1853,1.1853,1.1634,1.1707,385811.0],["1984-03-12",1.178,1.2,1.1707,1.2,469471.0],["1984-03-13",1.2,1.2146,1.178,1.178,1323941.0],["1984-03-14",1.1707,1.2073,1.1707,1.2,955187.0],["1984-03-15",1.2,1.2,1.178,1.1853,315147.0],["1984-03-16",1.2292,1.2292,1.2,1.2,1870575.0],["1984-03-19",1.1853,1.1853,1.1341,1.1414,1886007.0],["1984-03-20",1.1561,1.1634,1.1487,1.1634,1000672.0],["1984-03-21",1.1561,1.1853,1.1561,1.1853,579935.0],["1984-03-22",1.2,1.2,1.1634,1.1634,408554.0],["1984-03-23",1.178,1.178,1.1561,1.1561,688774.0],["1984-03-26",1.1561,1.1561,1.1268,1.1561,1346684.0],["1984-03-27",1.1561,1.1561,1.1487,1.1487,410178.0],["1984-03-28",1.1487,1.1561,1.1414,1.1414,511707.0],["1984-03-29",1.1414,1.1561,1.1414,1.1487,687150.0],["1984-03-30",1.1487,1.1634,1.1122,1.1268,1183425.0],["1984-04-02",1.1195,1.1195,1.1122,1.1122,5870827.0],["1984-04-03",1.1122,1.1195,1.1122,1.1122,806548.0],["1984-04-04",1.1195,1.1341,1.1122,1.1195,4493278.0],["1984-04-05",1.1195,1.1341,1.1122,1.1122,1625280.0],["1984-04-06",1.1122,1.1195,1.0975,1.0975,1016105.0],["1984-04-09",1.0975,1.1048,1.0756,1.0902,450790.0],["1984-04-10",1.0829,1.0902,1.0097,1.0244,8546326.0],["1984-04-11",1.039,1.039,1.0097,1.017,2159730.0],["1984-04-12",1.0317,1.0317,1.0024,1.0244,1805596.0],["1984-04-13",1.0244,1.0244,1.017,1.0244,1245155.0],["1984-04-16",1.0317,1.0317,1.017,1.0317,996611.0],["1984-04-17",1.0317,1.0829,1.0317,1.0683,6363041.0],["1984-04-18",1.0829,1.0829,1.0609,1.0829,1369427.0],["1984-04-19",1.0902,1.0902,1.0536,1.0609,1317444.0],["1984-04-23",1.0683,1.0683,1.039,1.039,686338.0],["1984-04-24",1.0536,1.0536,1.039,1.0463,471096.0],["1984-04-25",1.0609,1.0756,1.0463,1.0536,1441715.0],["1984-04-26",1.0536,1.0536,1.039,1.039,319208.0],["1984-04-27",1.039,1.0463,1.0244,1.039,588870.0],["1984-04-30",1.0484,1.0557,1.041,1.0484,766749.0],["1984-05-01",1.063,1.063,1.041,1.063,3546214.0],["1984-05-02",1.0704,1.0704,1.063,1.0704,776496.0],["1984-05-03",1.0777,1.085,1.063,1.063,888584.0],["1984-05-04",1.0704,1.085,1.063,1.0704,1963170.0],["1984-05-07",1.063,1.063,1.0484,1.0557,637604.0],["1984-05-08",1.063,1.0997,1.0557,1.0704,1873824.0],["1984-05-09",1.085,1.0997,1.0777,1.0777,1360492.0],["1984-05-10",1.085,1.107,1.085,1.0997,1158246.0],["1984-05-11",1.0997,1.0997,1.0704,1.0704,644102.0],["1984-05-14",1.0704,1.0704,1.063,1.063,416676.0],["1984-05-15",1.063,1.0777,1.063,1.0777,845536.0],["1984-05-16",1.0704,1.0777,1.063,1.0777,344387.0],["1984-05-17",1.0777,1.0777,1.0484,1.0557,727762.0],["1984-05-18",1.0484,1.0557,1.0264,1.0484,1060778.0],["1984-05-21",1.0337,1.0484,1.0191,1.0191,998236.0],["1984-05-22",1.0191,1.0191,0.9897,1.0044,1541620.0],["1984-05-23",1.0044,1.0191,1.0044,1.0117,698521.0],["1984-05-24",0.9971,1.0117,0.9897,0.9897,827666.0],["1984-05-25",0.9824,0.9824,0.9457,0.9604,1362929.0],["1984-05-29",0.9531,0.9604,0.9311,0.9384,2466755.0],["1984-05-30",0.9384,0.9531,0.9311,0.9457,653036.0],["1984-05-31",0.9384,0.9457,0.9311,0.9384,479218.0],["1984-06-01",0.9457,0.9824,0.9384,0.9824,738321.0],["1984-06-04",0.9971,1.0264,0.9971,1.0117,818732.0],["1984-06-05",1.0044,1.0191,0.9971,1.0117,993362.0],["1984-06-06",1.0191,1.0337,1.0044,1.0337,1341811.0],["1984-06-07",1.0337,1.0337,1.0117,1.0191,219303.0],["1984-06-08",1.0337,1.041,1.0264,1.0337,415052.0],["1984-06-11",1.0264,1.0337,1.0191,1.0264,116962.0],["1984-06-12",1.0117,1.0264,1.0044,1.0117,497087.0],["1984-06-13",1.0191,1.0337,1.0044,1.0117,458100.0],["1984-06-14",1.0044,1.0117,0.9824,0.9824,494651.0],["1984-06-15",0.9971,1.0191,0.9971,1.0044,661158.0],["1984-06-18",1.0191,1.0337,0.9971,1.0264,464598.0],["1984-06-19",1.0191,1.0337,1.0044,1.0337,592119.0],["1984-06-20",1.0191,1.0264,0.9971,1.0264,774059.0],["1984-06-21",1.0264,1.041,1.0264,1.0337,983615.0],["1984-06-22",1.0337,1.0337,0.9897,1.0117,2864749.0],["1984-06-25",1.0191,1.0191,1.0044,1.0044,380126.0],["1984-06-26",1.0044,1.0191,1.0044,1.0191,236360.0],["1984-06-27",1.0117,1.0264,1.0117,1.0264,731011.0],["1984-06-28",1.0191,1.0264,1.0117,1.0264,138080.0],["1984-06-29",1.0264,1.041,1.0191,1.0337,826854.0],["1984-07-02",1.041,1.041,1.0117,1.0191,311086.0],["1984-07-03",1.0044,1.0117,0.9897,1.0117,515769.0],["1984-07-05",0.9971,1.0117,0.9971,1.0117,1388920.0],["1984-07-06",1.0044,1.0044,0.9824,0.9897,477594.0],["1984-07-09",0.9751,0.9897,0.9677,0.9824,2634887.0],["1984-07-10",0.9751,0.9751,0.9384,0.9531,3013388.0],["1984-07-11",0.9531,0.9604,0.9384,0.9531,2631638.0],["1984-07-12",0.9457,0.9531,0.9091,0.9311,3120603.0],["1984-07-13",0.9384,0.9384,0.9164,0.9311,759439.0],["1984-07-16",0.9311,0.9384,0.9091,0.9384,1434405.0],["1984-07-17",0.9384,0.9604,0.9311,0.9457,735072.0],["1984-07-18",0.9457,0.9457,0.9237,0.9311,1227286.0],["1984-07-19",0.9237,0.9384,0.9091,0.9311,1076210.0],["1984-07-20",0.9384,0.9384,0.9311,0.9311,684713.0],["1984-07-23",0.9237,0.9384,0.9164,0.9384,1318256.0],["1984-07-24",0.9384,0.9384,0.9018,0.9091,648163.0],["1984-07-25",0.9091,0.9237,0.9091,0.9237,514956.0],["1984-07-26",0.9384,0.9384,0.9237,0.9384,753753.0],["1984-07-27",0.9311,0.9457,0.9237,0.9457,1356431.0],["1984-07-30",0.9384,0.9457,0.9237,0.9237,525515.0],["1984-07-31",0.9164,0.9531,0.9164,0.9457,921886.0],["1984-08-01",0.9698,1.0066,0.9625,1.0066,4541200.0],["1984-08-02",1.036,1.0507,1.0213,1.036,1609036.0],["1984-08-03",1.0433,1.058,0.9992,1.0066,4011624.0],["1984-08-06",1.0213,1.0507,1.0139,1.0286,3062934.0],["1984-08-07",1.0213,1.058,1.0139,1.0507,5085397.0],["1984-08-08",1.0507,1.0507,1.036,1.0433,1295513.0],["1984-08-09",1.058,1.1094,1.0507,1.1021,3703787.0],["1984-08-10",1.1756,1.1756,1.1094,1.1168,3858111.0],["1984-08-13",1.1094,1.1094,1.0874,1.1094,1123320.0],["1984-08-14",1.1572,1.1649,1.134,1.1418,2107941.0],["1984-08-15",1.1418,1.1418,1.1263,1.134,756538.0],["1984-08-16",1.1418,1.1495,1.1418,1.1495,1527773.0],["1984-08-17",1.1495,1.1495,1.1186,1.134,643599.0],["1984-08-20",1.134,1.1418,1.1109,1.1186,317158.0],["1984-08-21",1.1186,1.1726,1.1186,1.1726,3501115.0],["1984-08-22",1.1726,1.1726,1.1418,1.1418,539169.0],["1984-08-23",1.1495,1.1803,1.134,1.1726,3416024.0],["1984-08-24",1.1803,1.1881,1.1726,1.1881,1084526.0],["1984-08-27",1.1803,1.1803,1.1495,1.1572,668353.0],["1984-08-28",1.1572,1.1726,1.1495,1.1572,333403.0],["1984-08-29",1.1649,1.1649,1.1418,1.1495,744935.0],["1984-08-30",1.1495,1.1495,1.1418,1.1495,1893666.0],["1984-08-31",1.1495,1.1495,1.134,1.1418,430097.0],["1984-09-04",1.1418,1.1418,1.1109,1.1263,1308857.0],["1984-09-05",1.1263,1.134,1.1186,1.1263,1257802.0],["1984-09-06",1.134,1.134,1.1186,1.134,1090714.0],["1984-09-07",1.134,1.1726,1.1109,1.1263,1201333.0],["1984-09-10",1.1418,1.1572,1.134,1.1572,628901.0],["1984-09-11",1.1572,1.1726,1.1495,1.1495,1919966.0],["1984-09-12",1.1572,1.1572,1.1418,1.1418,184106.0],["1984-09-13",1.1495,1.1726,1.1418,1.1649,1777632.0],["1984-09-14",1.2035,1.2035,1.1726,1.1803,3018416.0],["1984-09-17",1.1803,1.1881,1.1572,1.1726,1060546.0],["1984-09-18",1.08,1.1186,1.0723,1.1186,3115884.0],["1984-09-19",1.1186,1.1186,1.0955,1.1032,1419476.0],["1984-09-20",1.1032,1.1109,1.0955,1.1032,1335158.0],["1984-09-21",1.1109,1.134,1.1109,1.1186,1800839.0],["1984-09-24",1.1263,1.134,1.1186,1.134,972360.0],["1984-09-25",1.134,1.134,1.1186,1.1263,1254708.0],["1984-09-26",1.1263,1.134,1.1186,1.134,1808574.0],["1984-09-27",1.1418,1.1418,1.1109,1.1186,2024397.0],["1984-09-28",1.1109,1.1109,1.0878,1.0878,1160334.0],["1984-10-01",1.0878,1.0955,1.0723,1.0955,1106185.0],["1984-10-02",1.0955,1.1109,1.0723,1.08,906608.0],["1984-10-03",1.0723,1.08,1.0569,1.0569,748802.0],["1984-10-04",1.0723,1.0878,1.0492,1.0492,1547886.0],["1984-10-05",1.0569,1.0646,1.0492,1.0492,823837.0],["1984-10-08",1.0492,1.0569,1.0183,1.026,644372.0],["1984-10-09",1.026,1.0338,1.0106,1.0106,1131713.0],["1984-10-10",1.0106,1.0183,1.0029,1.0183,1295707.0],["1984-10-11",1.0338,1.0338,1.0183,1.026,719407.0],["1984-10-12",1.0492,1.0569,1.0415,1.0569,2506322.0],["1984-10-15",1.0492,1.0492,1.0029,1.0183,2889232.0],["1984-10-16",1.0183,1.0183,1.0029,1.0106,989378.0],["1984-10-17",1.0183,1.026,1.0106,1.0106,399155.0],["1984-10-18",1.0106,1.0338,1.0029,1.0338,1885930.0],["1984-10-19",1.0492,1.0492,1.0338,1.0338,1780726.0],["1984-10-22",1.0415,1.0492,1.026,1.0492,819196.0],["1984-10-23",1.0492,1.0492,1.0338,1.0415,1185862.0],["1984-10-24",1.026,1.026,1.0106,1.0183,2637827.0],["1984-10-25",1.0183,1.0183,1.0106,1.0106,1300348.0],["1984-10-26",1.026,1.026,1.0106,1.026,2244086.0],["1984-10-29",1.0282,1.0282,1.0205,1.0205,923626.0],["1984-10-30",1.0205,1.0359,1.0127,1.0359,2244086.0],["1984-10-31",1.0359,1.0514,1.0282,1.0359,2818839.0],["1984-11-01",1.0514,1.0978,1.0437,1.0823,2686561.0],["1984-11-02",1.0669,1.0823,1.0669,1.0823,865609.0],["1984-11-05",1.0823,1.0978,1.0746,1.0978,1795424.0],["1984-11-06",1.0978,1.1519,1.0901,1.1519,7398291.0],["1984-11-07",1.1674,1.1674,1.1364,1.1442,5001814.0],["1984-11-08",1.1364,1.1442,1.0901,1.0978,1281009.0],["1984-11-09",1.0978,1.1055,1.0746,1.0823,2073904.0],["1984-11-12",1.0823,1.1055,1.0669,1.1055,1031150.0],["1984-11-13",1.1055,1.1055,1.0901,1.0978,976228.0],["1984-11-14",1.1055,1.1055,1.0823,1.0901,503585.0],["1984-11-15",1.0823,1.0901,1.0746,1.0823,1085299.0],["1984-11-16",1.0823,1.0823,1.0359,1.0437,1244652.0],["1984-11-19",1.0514,1.0669,1.0437,1.0591,493529.0],["1984-11-20",1.0591,1.0823,1.0514,1.0669,672994.0],["1984-11-21",1.0823,1.0823,1.0669,1.0823,645146.0],["1984-11-23",1.0901,1.1132,1.0901,1.1055,1557169.0],["1984-11-26",1.1132,1.1364,1.1055,1.1055,1636071.0],["1984-11-27",1.1132,1.1364,1.1132,1.121,728690.0],["1984-11-28",1.1364,1.1442,1.1287,1.1442,1433400.0],["1984-11-29",1.1364,1.1442,1.1287,1.1442,1504567.0],["1984-11-30",1.1287,1.1442,1.1287,1.1287,656749.0],["1984-12-03",1.121,1.1287,1.0823,1.1055,1069828.0],["1984-12-04",1.1055,1.121,1.0978,1.121,1243878.0],["1984-12-05",1.1132,1.1287,1.1055,1.1132,1382345.0],["1984-12-06",1.1132,1.1287,1.1055,1.1132,2256463.0],["1984-12-07",1.1132,1.1364,1.1132,1.1364,2108714.0],["1984-12-10",1.121,1.1442,1.121,1.1364,2923269.0],["1984-12-11",1.1442,1.1751,1.1442,1.1751,2588319.0],["1984-12-12",1.1751,1.1751,1.1519,1.1519,2135789.0],["1984-12-13",1.1596,1.1674,1.1519,1.1596,207313.0],["1984-12-14",1.1596,1.1674,1.1519,1.1519,1139448.0],["1984-12-17",1.1442,1.1596,1.1442,1.1596,1021868.0],["1984-12-18",1.1751,1.2215,1.1751,1.1983,4852518.0],["1984-12-19",1.2138,1.2215,1.1751,1.1983,4028681.0],["1984-12-20",1.1983,1.206,1.1828,1.1906,965398.0],["1984-12-21",1.1751,1.1906,1.1674,1.1828,1093035.0],["1984-12-24",1.1906,1.1983,1.1751,1.1751,587903.0],["1984-12-26",1.1828,1.1906,1.1751,1.1828,157805.0],["1984-12-27",1.1828,1.1828,1.1751,1.1828,488114.0],["1984-12-28",1.1751,1.1906,1.1751,1.1828,771236.0],["1984-12-31",1.1751,1.1983,1.1751,1.1828,1233822.0],["1985-01-02",1.1828,1.1906,1.1519,1.1519,1530094.0],["1985-01-03",1.1519,1.1674,1.1442,1.1519,1813989.0],["1985-01-04",1.1364,1.1519,1.1364,1.1519,1056678.0],["1985-01-07",1.1519,1.1828,1.1442,1.1751,2978191.0],["1985-01-08",1.1751,1.1828,1.1596,1.1751,1655410.0],["1985-01-09",1.1674,1.1828,1.1596,1.1751,2698164.0],["1985-01-10",1.1751,1.206,1.1751,1.1983,847044.0],["1985-01-11",1.1983,1.2138,1.1983,1.206,1520038.0],["1985-01-14",1.1983,1.2756,1.1906,1.2601,3238880.0],["1985-01-15",1.2679,1.3065,1.2601,1.2833,3365743.0],["1985-01-16",1.2833,1.3143,1.2756,1.2756,2473833.0],["1985-01-17",1.2756,1.2833,1.2524,1.2601,2103299.0],["1985-01-18",1.2601,1.2679,1.2447,1.2524,2210050.0],["1985-01-21",1.2447,1.322,1.2447,1.2988,3033887.0],["1985-01-22",1.3143,1.322,1.2988,1.3065,1633751.0],["1985-01-23",1.2988,1.3065,1.2679,1.2988,879533.0],["1985-01-24",1.2988,1.3065,1.2447,1.2524,2842045.0],["1985-01-25",1.2215,1.2524,1.2215,1.2292,2234804.0],["1985-01-28",1.2369,1.2447,1.2292,1.2447,1236916.0],["1985-01-29",1.2447,1.2601,1.2369,1.2601,1031924.0],["1985-01-30",1.2679,1.2988,1.2679,1.2988,4089018.0],["1985-01-31",1.2988,1.3143,1.2756,1.3065,3127488.0],["1985-02-01",1.2988,1.3065,1.2911,1.2988,795216.0],["1985-02-04",1.2855,1.3242,1.2777,1.3242,2432061.0],["1985-02-05",1.3319,1.3397,1.301,1.3087,2074678.0],["1985-02-06",1.3242,1.3319,1.3164,1.3242,2047603.0],["1985-02-07",1.3242,1.3319,1.3087,1.3164,1591979.0],["1985-02-08",1.3087,1.3164,1.301,1.3164,1694862.0],["1985-02-11",1.3087,1.3164,1.2932,1.2932,1149504.0],["1985-02-12",1.301,1.3242,1.2855,1.3164,854006.0],["1985-02-13",1.301,1.3087,1.27,1.2855,3839159.0],["1985-02-14",1.2777,1.2777,1.239,1.2468,4990211.0],["1985-02-15",1.2468,1.2545,1.2468,1.2545,1808574.0],["1985-02-19",1.2468,1.2545,1.239,1.2545,804498.0],["1985-02-20",1.2545,1.2545,1.2313,1.2468,1845705.0],["1985-02-21",1.2468,1.2545,1.2158,1.2468,1502246.0],["1985-02-22",1.239,1.2468,1.2235,1.2313,628901.0],["1985-02-25",1.2313,1.2313,1.2158,1.2235,1267085.0],["1985-02-26",1.2235,1.2313,1.1925,1.2235,2357026.0],["1985-02-27",1.208,1.2235,1.208,1.208,1566451.0],["1985-02-28",1.2158,1.2158,1.1925,1.2158,1049716.0],["1985-03-01",1.2003,1.239,1.2003,1.2313,3485644.0],["1985-03-04",1.2313,1.239,1.2235,1.239,1421023.0],["1985-03-05",1.239,1.2468,1.2313,1.2313,2978191.0],["1985-03-06",1.2313,1.2545,1.2313,1.2468,3884026.0],["1985-03-07",1.2468,1.2622,1.2468,1.2468,2995983.0],["1985-03-08",1.2468,1.2622,1.2468,1.2622,1977210.0],["1985-03-11",1.2622,1.2622,1.2468,1.2545,1147184.0],["1985-03-12",1.2545,1.27,1.2468,1.2622,2907024.0],["1985-03-13",1.2545,1.2777,1.2545,1.2622,1398590.0],["1985-03-14",1.2622,1.27,1.2468,1.2468,1175032.0],["1985-03-15",1.2468,1.27,1.2468,1.2545,2436702.0],["1985-03-18",1.2622,1.27,1.2545,1.2545,2504001.0],["1985-03-19",1.2468,1.2855,1.2468,1.2855,2778614.0],["1985-03-20",1.2777,1.2932,1.27,1.2932,2066942.0],["1985-03-21",1.2932,1.3242,1.2855,1.3164,2860611.0],["1985-03-22",1.3087,1.3164,1.301,1.3164,1768349.0],["1985-03-25",1.301,1.3164,1.2932,1.301,319479.0],["1985-03-26",1.2855,1.301,1.2468,1.2545,970813.0],["1985-03-27",1.2545,1.2777,1.2545,1.2622,1749784.0],["1985-03-28",1.27,1.2932,1.2622,1.2932,1222219.0],["1985-03-29",1.2855,1.3164,1.2777,1.3087,2751539.0],["1985-04-01",1.3164,1.3319,1.301,1.3242,1448097.0],["1985-04-02",1.3319,1.3474,1.3164,1.3319,4389158.0],["1985-04-03",1.3242,1.3319,1.3087,1.3087,2222427.0],["1985-04-04",1.3087,1.3087,1.27,1.2855,857874.0],["1985-04-08",1.2932,1.2932,1.27,1.27,809913.0],["1985-04-09",1.2545,1.27,1.2545,1.2545,778198.0],["1985-04-10",1.2468,1.2622,1.239,1.2545,1018000.0],["1985-04-11",1.2545,1.2777,1.2545,1.2777,1564131.0],["1985-04-12",1.27,1.2855,1.27,1.2777,1229181.0],["1985-04-15",1.2777,1.2777,1.27,1.2777,953795.0],["1985-04-16",1.2777,1.2932,1.27,1.2855,577846.0],["1985-04-17",1.2932,1.2932,1.27,1.2777,684597.0],["1985-04-18",1.2855,1.2932,1.2855,1.2855,496623.0],["1985-04-19",1.2932,1.3087,1.2855,1.3087,650561.0],["1985-04-22",1.3164,1.3164,1.301,1.301,938324.0],["1985-04-23",1.3087,1.3164,1.301,1.3164,1236916.0],["1985-04-24",1.301,1.3087,1.301,1.301,1578055.0],["1985-04-25",1.301,1.3087,1.301,1.301,1533188.0],["1985-04-26",1.3087,1.3087,1.2777,1.2855,508226.0],["1985-04-29",1.2644,1.2799,1.2644,1.2721,741840.0],["1985-04-30",1.2721,1.2799,1.2566,1.2644,1623694.0],["1985-05-01",1.2566,1.2566,1.2256,1.2333,2267293.0],["1985-05-02",1.2333,1.2411,1.2256,1.2411,1550980.0],["1985-05-03",1.2333,1.2411,1.2333,1.2411,401476.0],["1985-05-06",1.2333,1.2411,1.2256,1.2411,389872.0],["1985-05-07",1.2333,1.2489,1.2333,1.2411,681503.0],["1985-05-08",1.2411,1.2411,1.2256,1.2333,506679.0],["1985-05-09",1.2256,1.2799,1.2256,1.2721,1273273.0],["1985-05-10",1.2876,1.3032,1.2799,1.3032,1808574.0],["1985-05-13",1.2954,1.3032,1.2876,1.2954,741067.0],["1985-05-14",1.2954,1.3187,1.2799,1.2799,990152.0],["1985-05-15",1.2799,1.2954,1.2721,1.2799,706257.0],["1985-05-16",1.2954,1.3032,1.2799,1.2876,1318913.0],["1985-05-17",1.2799,1.3109,1.2799,1.3109,859421.0],["1985-05-20",1.3264,1.3652,1.3187,1.3575,1877421.0],["1985-05-21",1.3419,1.3419,1.3264,1.3342,1410966.0],["1985-05-22",1.3264,1.3264,1.3032,1.3032,1339026.0],["1985-05-23",1.3109,1.3187,1.2954,1.3187,276933.0],["1985-05-24",1.3109,1.3264,1.3109,1.3187,944512.0],["1985-05-28",1.3109,1.3264,1.3032,1.3187,415400.0],["1985-05-29",1.3187,1.3264,1.3032,1.3264,3882478.0],["1985-05-30",1.3264,1.3497,1.3187,1.3497,4536133.0],["1985-05-31",1.3497,1.4505,1.3419,1.3962,11510516.0],["1985-06-03",1.3962,1.4118,1.3187,1.3807,2363988.0],["1985-06-04",1.3807,1.404,1.3807,1.404,4051114.0],["1985-06-05",1.4195,1.4505,1.4195,1.4273,3954419.0],["1985-06-06",1.435,1.435,1.4195,1.435,1407099.0],["1985-06-07",1.4273,1.4428,1.4118,1.4195,1434173.0],["1985-06-10",1.4118,1.4195,1.404,1.4118,744161.0],["1985-06-11",1.4118,1.4195,1.4118,1.4195,2944155.0],["1985-06-12",1.4118,1.4118,1.3962,1.404,2150486.0],["1985-06-13",1.404,1.4118,1.373,1.3807,864836.0],["1985-06-14",1.3807,1.3962,1.3807,1.3885,928267.0],["1985-06-17",1.3807,1.3885,1.373,1.3807,637410.0],["1985-06-18",1.373,1.3885,1.373,1.3807,922853.0],["1985-06-19",1.3885,1.4118,1.3807,1.4118,2267293.0],["1985-06-20",1.4118,1.4118,1.404,1.4118,2156675.0],["1985-06-21",1.404,1.4118,1.3962,1.4118,2394156.0],["1985-06-24",1.4118,1.4273,1.3962,1.4195,1568772.0],["1985-06-25",1.4195,1.4583,1.4195,1.4505,2563565.0],["1985-06-26",1.4505,1.4583,1.435,1.4583,1343667.0],["1985-06-27",1.4816,1.5359,1.4583,1.5359,7366576.0],["1985-06-28",1.5281,1.5281,1.4816,1.5048,6624735.0],["1985-07-01",1.5048,1.5048,1.4661,1.4816,1741275.0],["1985-07-02",1.4816,1.4816,1.4583,1.4583,949927.0],["1985-07-03",1.4583,1.4661,1.4505,1.4505,800631.0],["1985-07-05",1.435,1.4505,1.435,1.4428,491208.0],["1985-07-08",1.4428,1.4505,1.4195,1.4428,2141204.0],["1985-07-09",1.4505,1.4661,1.4505,1.4583,3380441.0],["1985-07-10",1.4505,1.4816,1.4505,1.4816,1811669.0],["1985-07-11",1.4816,1.4816,1.4583,1.4661,1980304.0],["1985-07-12",1.4661,1.4661,1.4428,1.4661,1353723.0],["1985-07-15",1.4661,1.4661,1.4273,1.4273,1991134.0],["1985-07-16",1.4273,1.435,1.4118,1.4273,4090565.0],["1985-07-17",1.4273,1.4428,1.4195,1.4273,2691202.0],["1985-07-18",1.4195,1.4273,1.404,1.4195,4518342.0],["1985-07-19",1.4118,1.4118,1.404,1.4118,915117.0],["1985-07-22",1.4118,1.4195,1.404,1.4195,3985361.0],["1985-07-23",1.4195,1.4195,1.404,1.404,4365951.0],["1985-07-24",1.404,1.4118,1.3419,1.3497,4952307.0],["1985-07-25",1.3419,1.3497,1.3342,1.3497,2553509.0],["1985-07-26",1.3419,1.3497,1.3342,1.3419,2955758.0],["1985-07-29",1.3208,1.3441,1.313,1.3208,789027.0],["1985-07-30",1.3208,1.3363,1.3053,1.3363,1762935.0],["1985-07-31",1.3441,1.3674,1.3363,1.3674,2730653.0],["1985-08-01",1.3674,1.3985,1.3674,1.383,2360120.0],["1985-08-02",1.383,1.3985,1.383,1.3985,1772991.0],["1985-08-05",1.383,1.3907,1.3752,1.3752,386778.0],["1985-08-06",1.3752,1.3907,1.3674,1.3907,2055339.0],["1985-08-07",1.3907,1.3907,1.3597,1.3674,1171164.0],["1985-08-08",1.3752,1.383,1.3674,1.383,761179.0],["1985-08-09",1.3752,1.3752,1.3519,1.3519,744161.0],["1985-08-12",1.3519,1.3597,1.313,1.313,440153.0],["1985-08-13",1.3297,1.3542,1.3053,1.3297,2151960.0],["1985-08-14",1.3297,1.3379,1.3134,1.3216,646840.0],["1985-08-15",1.3216,1.3297,1.2971,1.3216,714619.0],["1985-08-16",1.3134,1.3216,1.3053,1.3134,761769.0],["1985-08-19",1.3297,1.3461,1.3297,1.3297,553277.0],["1985-08-20",1.3379,1.3624,1.3297,1.3624,2038505.0],["1985-08-21",1.3705,1.4032,1.3705,1.3868,1952308.0],["1985-08-22",1.3868,1.3868,1.3705,1.3787,1099923.0],["1985-08-23",1.3705,1.3868,1.3705,1.3868,363940.0],["1985-08-26",1.3787,1.395,1.3787,1.3787,478131.0],["1985-08-27",1.3787,1.3868,1.3461,1.3542,1950835.0],["1985-08-28",1.3461,1.3542,1.3379,1.3379,375727.0],["1985-08-29",1.3542,1.3624,1.3461,1.3624,721249.0],["1985-08-30",1.3624,1.3705,1.3542,1.3705,630632.0],["1985-09-03",1.3542,1.3624,1.3461,1.3542,1371773.0],["1985-09-04",1.3705,1.3705,1.3461,1.3461,1662041.0],["1985-09-05",1.3542,1.3542,1.3216,1.3297,3852310.0],["1985-09-06",1.3297,1.3379,1.3216,1.3297,1443235.0],["1985-09-09",1.3297,1.3379,1.3134,1.3216,1576581.0],["1985-09-10",1.3134,1.3297,1.3053,1.3134,2119544.0],["1985-09-11",1.3053,1.3134,1.289,1.3053,1296628.0],["1985-09-12",1.3134,1.3134,1.2971,1.2971,405933.0],["1985-09-13",1.2971,1.3053,1.2563,1.2808,1573634.0],["1985-09-16",1.2726,1.2808,1.2563,1.2726,643157.0],["1985-09-17",1.289,1.2971,1.2808,1.2971,1938311.0],["1985-09-18",1.2971,1.2971,1.2808,1.289,391198.0],["1985-09-19",1.289,1.2971,1.2808,1.2808,622529.0],["1985-09-20",1.289,1.2971,1.2726,1.2808,1933890.0],["1985-09-23",1.289,1.3053,1.2808,1.3053,1981041.0],["1985-09-24",1.3053,1.3216,1.289,1.3216,2331719.0],["1985-09-25",1.3134,1.3297,1.3053,1.3216,940792.0],["1985-09-26",1.3134,1.3542,1.3053,1.3461,2135015.0],["1985-09-30",1.3461,1.3542,1.3379,1.3461,1091083.0],["1985-10-01",1.3461,1.3787,1.3461,1.3787,1267159.0],["1985-10-02",1.3868,1.3868,1.3624,1.3705,846491.0],["1985-10-03",1.3705,1.3787,1.3624,1.3705,625475.0],["1985-10-04",1.3705,1.4032,1.3624,1.4032,590850.0],["1985-10-07",1.4113,1.4276,1.3705,1.3787,2070184.0],["1985-10-08",1.3705,1.3787,1.3461,1.3542,1175805.0],["1985-10-09",1.3624,1.3624,1.3461,1.3542,987205.0],["1985-10-10",1.3461,1.3624,1.3461,1.3624,970997.0],["1985-10-11",1.3705,1.3705,1.3461,1.3542,1060140.0],["1985-10-14",1.3542,1.4032,1.3461,1.4032,1381350.0],["1985-10-15",1.4032,1.4032,1.3868,1.395,1162544.0],["1985-10-16",1.395,1.4032,1.3705,1.395,938582.0],["1985-10-17",1.4113,1.4521,1.4113,1.444,2277202.0],["1985-10-18",1.4521,1.4521,1.4276,1.4358,769873.0],["1985-10-21",1.4358,1.444,1.4195,1.4358,652734.0],["1985-10-22",1.4358,1.4358,1.4195,1.4358,350679.0],["1985-10-23",1.444,1.444,1.4276,1.4358,1299574.0],["1985-10-24",1.4358,1.4358,1.4195,1.4276,352889.0],["1985-10-25",1.4195,1.4276,1.4113,1.4195,1057193.0],["1985-10-28",1.4299,1.4299,1.4136,1.4299,221753.0],["1985-10-29",1.4299,1.4545,1.4299,1.4381,634316.0],["1985-10-30",1.4381,1.4626,1.4381,1.4626,1223692.0],["1985-10-31",1.4708,1.4708,1.4545,1.4708,1246531.0],["1985-11-01",1.4708,1.4871,1.4626,1.479,1275999.0],["1985-11-04",1.4708,1.4871,1.4708,1.4871,1229586.0],["1985-11-05",1.479,1.4953,1.479,1.479,1865375.0],["1985-11-06",1.5117,1.5607,1.4953,1.5035,4097638.0],["1985-11-07",1.5117,1.5117,1.4953,1.5117,2526213.0],["1985-11-08",1.5117,1.5198,1.4953,1.5198,1673092.0],["1985-11-11",1.5198,1.5607,1.5117,1.5607,2073867.0],["1985-11-12",1.5607,1.626,1.5443,1.5525,1966306.0],["1985-11-13",1.5525,1.5525,1.5443,1.5443,1515433.0],["1985-11-14",1.5443,1.577,1.5443,1.5688,2236682.0],["1985-11-15",1.5607,1.5688,1.5362,1.5443,1429974.0],["1985-11-18",1.5443,1.5443,1.5362,1.5362,485499.0],["1985-11-19",1.5362,1.5443,1.5117,1.5117,1214852.0],["1985-11-20",1.5198,1.5607,1.5198,1.5525,1564794.0],["1985-11-21",1.577,1.5852,1.5607,1.5852,3117800.0],["1985-11-22",1.5852,1.5934,1.577,1.5852,2083445.0],["1985-11-25",1.5934,1.5934,1.577,1.577,833967.0],["1985-11-26",1.577,1.5934,1.577,1.5852,1091083.0],["1985-11-27",1.5852,1.5934,1.5852,1.5852,1974410.0],["1985-11-29",1.5934,1.6015,1.5852,1.6015,901745.0],["1985-12-02",1.6015,1.6179,1.6015,1.6015,1576581.0],["1985-12-03",1.6097,1.6179,1.6015,1.6097,1238427.0],["1985-12-04",1.6179,1.6587,1.6179,1.6587,3113379.0],["1985-12-05",1.6587,1.6587,1.6179,1.626,2140172.0],["1985-12-06",1.6097,1.626,1.5934,1.626,607057.0],["1985-12-09",1.626,1.626,1.6015,1.6179,1669408.0],["1985-12-10",1.6179,1.6179,1.5852,1.6015,1007096.0],["1985-12-11",1.6015,1.626,1.6015,1.626,2025980.0],["1985-12-12",1.6342,1.6587,1.626,1.6506,2175535.0],["1985-12-13",1.6424,1.6751,1.6424,1.6669,1694456.0],["1985-12-16",1.6587,1.6996,1.6506,1.6832,3654869.0],["1985-12-17",1.7078,1.7078,1.6832,1.6832,2208687.0],["1985-12-18",1.6996,1.7078,1.6832,1.6914,1432184.0],["1985-12-19",1.6996,1.7241,1.6914,1.7241,4082166.0],["1985-12-20",1.7241,1.765,1.7159,1.7323,6098570.0],["1985-12-23",1.7159,1.7159,1.7078,1.7159,2311091.0],["1985-12-24",1.6996,1.6996,1.6669,1.6832,967314.0],["1985-12-26",1.6751,1.6751,1.6587,1.6587,463397.0],["1985-12-27",1.6669,1.6751,1.6506,1.6506,541489.0],["1985-12-30",1.6587,1.6669,1.6506,1.6587,1748237.0],["1985-12-31",1.6669,1.6996,1.6587,1.6996,948896.0],["1986-01-02",1.6996,1.6996,1.6669,1.6751,875960.0],["1986-01-03",1.6832,1.6914,1.6669,1.6832,741140.0],["1986-01-06",1.6669,1.7323,1.6506,1.7159,1699613.0],["1986-01-07",1.7323,1.7731,1.7323,1.765,12376899.0],["1986-01-08",1.765,1.7895,1.7078,1.7241,4514621.0],["1986-01-09",1.7078,1.7159,1.6669,1.6832,2571890.0],["1986-01-10",1.6914,1.7404,1.6832,1.7159,3104539.0],["1986-01-13",1.7078,1.7486,1.7078,1.7404,2478327.0],["1986-01-14",1.7731,1.8385,1.7731,1.814,10321450.0],["1986-01-15",1.814,1.8467,1.7486,1.8385,4122686.0],["1986-01-16",1.8222,1.8385,1.814,1.8385,3162003.0],["1986-01-17",1.8385,1.8467,1.8058,1.8222,2849634.0],["1986-01-20",1.8222,1.8222,1.7895,1.8058,1682669.0],["1986-01-21",1.8058,1.814,1.7976,1.7976,1698877.0],["1986-01-22",1.7976,1.814,1.7976,1.8058,1495542.0],["1986-01-23",1.8058,1.8058,1.7813,1.8058,1228113.0],["1986-01-24",1.7895,1.8222,1.7895,1.814,1256845.0],["1986-01-27",1.8058,1.8222,1.7976,1.814,1186119.0],["1986-01-28",1.814,1.8222,1.7976,1.8222,2965299.0],["1986-01-29",1.8303,1.8467,1.8222,1.8222,3929665.0],["1986-01-30",1.8385,1.8712,1.8222,1.8303,2900467.0],["1986-01-31",1.8222,1.8385,1.8058,1.8058,3058862.0],["1986-02-03",1.7999,1.8163,1.7836,1.7999,1889687.0],["1986-02-04",1.7999,1.8163,1.7836,1.8081,2531371.0],["1986-02-05",1.8081,1.8163,1.7917,1.8163,746298.0],["1986-02-06",1.8163,1.8163,1.669,1.7426,8575423.0],["1986-02-07",1.7508,1.759,1.6936,1.759,2191006.0],["1986-02-10",1.759,1.7836,1.7427,1.7836,3157583.0],["1986-02-11",1.7836,1.8081,1.7754,1.8081,2903414.0],["1986-02-12",1.8081,1.8245,1.7999,1.8081,3363128.0],["1986-02-13",1.8163,1.8245,1.8081,1.8245,1734976.0],["1986-02-14",1.8326,1.849,1.8081,1.8163,4050488.0],["1986-02-18",1.8081,1.8245,1.7999,1.8245,2551262.0],["1986-02-19",1.8081,1.8245,1.8081,1.8163,1805701.0],["1986-02-20",1.8081,1.8163,1.7917,1.7999,1119815.0],["1986-02-21",1.7999,1.8245,1.7836,1.8245,3495001.0],["1986-02-24",1.8081,1.8245,1.7917,1.8163,1442498.0],["1986-02-25",1.8163,1.8326,1.7999,1.8326,3159793.0],["1986-02-26",1.8245,1.8326,1.8163,1.8326,2712604.0],["1986-02-27",1.8326,1.849,1.8245,1.849,2778908.0],["1986-02-28",1.8572,1.8572,1.8163,1.8326,2724391.0],["1986-03-03",1.8408,1.8408,1.8163,1.8245,2249207.0],["1986-03-04",1.8326,1.8408,1.7999,1.7999,2569680.0],["1986-03-05",1.7999,1.8245,1.7917,1.8245,1589842.0],["1986-03-06",1.8245,1.8572,1.8163,1.849,5789884.0],["1986-03-07",1.8326,1.8981,1.8326,1.8981,5388371.0],["1986-03-10",1.8981,1.9145,1.8817,1.8899,1992828.0],["1986-03-11",1.8817,1.9145,1.8736,1.9145,2403918.0],["1986-03-12",1.9226,1.9554,1.9063,1.9145,5543083.0],["1986-03-13",1.9063,1.9145,1.8817,1.9063,1506593.0],["1986-03-14",1.9145,1.9226,1.8817,1.9145,3029393.0],["1986-03-17",1.9145,1.9145,1.8572,1.8817,4520515.0],["1986-03-18",1.8817,1.8817,1.8654,1.8736,1324623.0],["1986-03-19",1.849,1.8654,1.849,1.8654,3101592.0],["1986-03-20",1.8654,1.8817,1.8654,1.8736,2862895.0],["1986-03-21",1.8817,1.8817,1.849,1.849,1893371.0],["1986-03-24",1.8654,1.9145,1.849,1.8981,1602366.0],["1986-03-25",1.8899,1.9063,1.8817,1.8817,1080768.0],["1986-03-26",1.8817,1.9308,1.8817,1.9308,1649516.0],["1986-03-27",1.939,1.9881,1.939,1.9554,2217528.0],["1986-03-31",1.9554,1.9635,1.939,1.9472,1684879.0],["1986-04-01",1.9472,1.9472,1.8245,1.8326,2189532.0],["1986-04-02",1.669,1.7017,1.6608,1.7017,12546345.0],["1986-04-03",1.6936,1.7099,1.6445,1.669,3144322.0],["1986-04-04",1.6608,1.669,1.6281,1.6445,2498218.0],["1986-04-07",1.6363,1.7181,1.6363,1.7099,2728075.0],["1986-04-08",1.7181,1.7672,1.6936,1.7017,4541143.0],["1986-04-09",1.7181,1.7181,1.6608,1.6854,3393333.0],["1986-04-10",1.669,1.6854,1.6527,1.6772,2944671.0],["1986-04-11",1.6936,1.7099,1.6772,1.6936,1989881.0],["1986-04-14",1.6936,1.7263,1.6772,1.7017,1723188.0],["1986-04-15",1.7181,1.7426,1.7099,1.7426,2258784.0],["1986-04-16",1.759,1.7999,1.759,1.7754,4321601.0],["1986-04-17",1.7999,1.8081,1.7672,1.7672,2708183.0],["1986-04-18",1.7754,1.7754,1.7263,1.7345,1709928.0],["1986-04-21",1.7263,1.7345,1.7017,1.7181,1437341.0],["1986-04-22",1.7181,1.7263,1.6854,1.6936,2904151.0],["1986-04-23",1.6854,1.7181,1.6772,1.6854,2438544.0],["1986-04-24",1.6854,1.6854,1.6527,1.6608,4431372.0],["1986-04-25",1.6527,1.6608,1.6036,1.6199,3711596.0],["1986-04-28",1.6304,1.6796,1.614,1.6304,9584729.0],["1986-04-29",1.6468,1.7861,1.6304,1.7697,14483919.0],["1986-04-30",1.7697,1.7861,1.6714,1.7369,13039947.0],["1986-05-01",1.7369,1.7779,1.7205,1.7287,7514546.0],["1986-05-02",1.7369,1.7369,1.696,1.7123,2896047.0],["1986-05-05",1.7123,1.7779,1.7123,1.7533,3447114.0],["1986-05-06",1.7533,1.7615,1.7042,1.7205,1849904.0],["1986-05-07",1.7205,1.7287,1.6796,1.7205,2389184.0],["1986-05-08",1.7205,1.7697,1.6878,1.7451,2632301.0],["1986-05-09",1.7861,1.8189,1.7861,1.8025,2133542.0],["1986-05-12",1.8025,1.8189,1.7943,1.8025,1570687.0],["1986-05-13",1.8025,1.8516,1.8025,1.8352,1610470.0],["1986-05-14",1.8434,1.8598,1.827,1.8434,3718227.0],["1986-05-15",1.8516,1.8516,1.8025,1.8107,1179489.0],["1986-05-16",1.8107,1.8107,1.7697,1.7861,2129121.0],["1986-05-19",1.7779,1.7861,1.7451,1.7615,777977.0],["1986-05-20",1.7615,1.7697,1.7451,1.7697,565801.0],["1986-05-21",1.7615,1.7779,1.7615,1.7697,6542812.0],["1986-05-22",1.7779,1.8025,1.7697,1.8025,2264678.0],["1986-05-23",1.7943,1.8107,1.7779,1.8107,678519.0],["1986-05-27",1.827,1.827,1.8025,1.8025,1106554.0],["1986-05-28",1.8189,1.8516,1.8025,1.827,1628888.0],["1986-05-29",1.8352,1.868,1.827,1.8598,2190269.0],["1986-05-30",1.8598,1.8844,1.8516,1.8598,1354092.0],["1986-06-02",1.8598,1.868,1.8189,1.827,992362.0],["1986-06-03",1.7943,1.8189,1.782,1.8066,5058812.0],["1986-06-04",1.8189,1.8311,1.7574,1.782,1506347.0],["1986-06-05",1.7574,1.7943,1.7574,1.782,1648780.0],["1986-06-06",1.782,1.7943,1.7697,1.782,1114412.0],["1986-06-09",1.782,1.782,1.7205,1.7451,1174823.0],["1986-06-10",1.7082,1.7205,1.6837,1.7205,785344.0],["1986-06-11",1.696,1.7205,1.6714,1.7205,2026472.0],["1986-06-12",1.7205,1.7574,1.696,1.7451,1405171.0],["1986-06-13",1.7574,1.7697,1.7328,1.7697,2124210.0],["1986-06-16",1.7697,1.8066,1.7574,1.8066,2392376.0],["1986-06-17",1.8066,1.8066,1.7328,1.7328,1748483.0],["1986-06-18",1.7328,1.7574,1.696,1.7451,998010.0],["1986-06-19",1.7574,1.7697,1.7082,1.7082,1471967.0],["1986-06-20",1.7328,1.7328,1.6837,1.7328,1749465.0],["1986-06-23",1.7328,1.7328,1.6837,1.7082,2016158.0],["1986-06-24",1.7328,1.7328,1.6837,1.7082,1208221.0],["1986-06-25",1.7082,1.7697,1.696,1.7574,2934111.0],["1986-06-26",1.7574,1.7574,1.696,1.7082,5353500.0],["1986-06-27",1.7328,1.7451,1.7082,1.7451,2142873.0],["1986-06-30",1.7451,1.8066,1.7328,1.7943,2889908.0],["1986-07-01",1.8066,1.8189,1.7943,1.8189,2412513.0],["1986-07-02",1.8189,1.8803,1.8066,1.8803,3003854.0],["1986-07-03",1.8926,1.954,1.8557,1.9172,1534343.0],["1986-07-07",1.9049,1.9295,1.7943,1.8189,1902703.0],["1986-07-08",1.7697,1.782,1.7205,1.7697,1986689.0],["1986-07-09",1.782,1.8189,1.782,1.7943,1248495.0],["1986-07-10",1.8311,1.8434,1.7697,1.7943,1157142.0],["1986-07-11",1.8189,1.8434,1.8066,1.8311,908622.0],["1986-07-14",1.8066,1.8311,1.782,1.8066,931705.0],["1986-07-15",1.782,1.8066,1.7328,1.7451,2073622.0],["1986-07-16",1.7451,1.7943,1.7451,1.7574,2642861.0],["1986-07-17",1.7697,1.782,1.7574,1.782,1803000.0],["1986-07-18",1.782,1.7943,1.7451,1.782,2860439.0],["1986-07-21",1.782,1.782,1.7574,1.7697,1027479.0],["1986-07-22",1.782,1.7943,1.7451,1.7574,2247488.0],["1986-07-23",1.7697,1.7943,1.7697,1.7943,945458.0],["1986-07-24",1.8066,1.8434,1.8066,1.8434,1417941.0],["1986-07-25",1.8434,1.868,1.8189,1.8311,1201836.0],["1986-07-28",1.7967,1.8459,1.7844,1.7967,937599.0],["1986-07-29",1.809,1.809,1.7721,1.7721,1496524.0],["1986-07-30",1.7844,1.7844,1.7598,1.7844,1349180.0],["1986-07-31",1.7967,1.8213,1.7844,1.809,1693474.0],["1986-08-01",1.8336,1.8828,1.809,1.8213,1126200.0],["1986-08-04",1.8213,1.8459,1.809,1.8213,1079541.0],["1986-08-05",1.8213,1.9567,1.8213,1.9567,5451729.0],["1986-08-06",1.9444,1.9567,1.9197,1.9197,1384052.0],["1986-08-07",1.9197,1.9936,1.9074,1.969,4245473.0],["1986-08-08",1.9444,2.0059,1.9444,1.9936,2344735.0],["1986-08-11",1.9936,2.0305,1.9813,2.0182,1968516.0],["1986-08-12",2.0803,2.0933,2.0416,2.0803,1985169.0],["1986-08-13",2.1062,2.1708,2.0674,2.1062,3037158.0],["1986-08-14",2.132,2.1449,2.1062,2.132,2561915.0],["1986-08-15",2.132,2.1579,2.1062,2.1449,2322423.0],["1986-08-18",2.1708,2.1708,2.132,2.132,1095491.0],["1986-08-19",2.0933,2.1062,2.0674,2.0803,1390647.0],["1986-08-20",2.0933,2.1062,2.0674,2.0933,1833147.0],["1986-08-21",2.1062,2.1191,2.0933,2.1191,815304.0],["1986-08-22",2.1062,2.1191,2.0933,2.1191,1008956.0],["1986-08-25",2.0933,2.1062,2.0674,2.0674,1075845.0],["1986-08-26",2.0803,2.1708,2.0674,2.1708,2393054.0],["1986-08-27",2.1579,2.1708,2.1449,2.1579,1515539.0],["1986-08-28",2.1579,2.1708,2.132,2.132,2506252.0],["1986-08-29",2.1579,2.1708,2.132,2.1579,2061413.0],["1986-09-02",2.1579,2.1579,2.0674,2.0803,1535185.0],["1986-09-03",2.0674,2.0674,2.0287,2.0416,1141332.0],["1986-09-04",2.0416,2.0674,2.0287,2.0674,1241900.0],["1986-09-05",2.0803,2.0803,2.0157,2.0157,2835554.0],["1986-09-08",2.0287,2.0287,1.9382,1.9641,1606752.0],["1986-09-09",1.9641,1.977,1.9511,1.9641,4405353.0],["1986-09-10",1.977,1.9899,1.9511,1.977,1331242.0],["1986-09-11",1.977,1.977,1.8736,1.8994,2466492.0],["1986-09-12",1.8994,1.8994,1.7056,1.7573,4048453.0],["1986-09-15",1.809,1.8219,1.7702,1.7702,1937925.0],["1986-09-16",1.7702,1.7961,1.7573,1.7702,1296160.0],["1986-09-17",1.7832,1.9124,1.7702,1.8994,2286873.0],["1986-09-18",1.8865,1.8865,1.8219,1.8348,1750821.0],["1986-09-19",1.8348,1.8607,1.8219,1.8348,932243.0],["1986-09-22",1.8348,1.8348,1.809,1.8348,1949151.0],["1986-09-23",1.8478,1.8607,1.8219,1.8219,1254997.0],["1986-09-24",1.8219,1.8478,1.7702,1.8219,962180.0],["1986-09-25",1.8219,1.8348,1.809,1.8348,972938.0],["1986-09-26",1.8219,1.9124,1.8219,1.8994,1120750.0],["1986-09-29",1.8607,1.8865,1.8348,1.8607,839627.0],["1986-09-30",1.8478,1.8607,1.8348,1.8348,1407486.0],["1986-10-01",1.8348,1.9253,1.8348,1.9124,1252658.0],["1986-10-02",1.8865,1.9253,1.8478,1.8478,765253.0],["1986-10-03",1.8607,1.9124,1.8478,1.8607,1516006.0],["1986-10-06",1.8736,1.9124,1.8607,1.8865,752624.0],["1986-10-07",1.8865,1.8994,1.8478,1.8736,1997330.0],["1986-10-08",1.8736,1.9511,1.8607,1.9511,1212899.0],["1986-10-09",1.9511,1.9511,1.8994,1.9253,552423.0],["1986-10-10",1.9124,1.9253,1.8994,1.8994,394788.0],["1986-10-13",1.8865,1.9124,1.8736,1.9124,372336.0],["1986-10-14",1.9124,1.9641,1.9124,1.9511,1958506.0],["1986-10-15",1.9382,1.9641,1.9382,1.9641,2062816.0],["1986-10-16",1.9641,1.9899,1.9511,1.9641,1661012.0],["1986-10-17",1.9382,1.9641,1.9253,1.9382,798932.0],["1986-10-20",1.9382,1.9382,1.8478,1.8865,985100.0],["1986-10-21",1.9124,1.9124,1.8736,1.8865,1108121.0],["1986-10-22",1.8865,1.8994,1.8736,1.8994,877048.0],["1986-10-23",1.8865,1.9124,1.8865,1.8865,1276046.0],["1986-10-24",1.8865,1.9124,1.8865,1.8865,1188575.0],["1986-10-27",1.8891,1.915,1.8762,1.8891,449048.0],["1986-10-28",1.8891,1.9279,1.8891,1.915,2693355.0],["1986-10-29",1.915,2.0056,1.902,1.9797,3686407.0],["1986-10-30",2.0056,2.0314,1.9797,2.0314,1617042.0],["1986-10-31",2.0185,2.0573,2.0056,2.0573,1639962.0],["1986-11-03",2.0444,2.0832,2.0444,2.0573,3490884.0],["1986-11-04",2.0444,2.122,2.0444,2.0573,4864692.0],["1986-11-05",2.1608,2.2385,2.1091,2.2255,7156710.0],["1986-11-06",2.2126,2.3161,2.1738,2.2255,14126317.0],["1986-11-07",2.1867,2.2255,2.1867,2.1867,5753434.0],["1986-11-10",2.2255,2.2514,2.1867,2.2126,3470771.0],["1986-11-11",2.1996,2.2643,2.1738,2.2643,6642176.0],["1986-11-12",2.2643,2.4067,2.2643,2.2643,21283027.0],["1986-11-13",2.3679,2.4196,2.3161,2.342,10758453.0],["1986-11-14",2.3161,2.4067,2.2902,2.3937,4355770.0],["1986-11-17",2.329,2.329,2.2255,2.2255,5145347.0],["1986-11-18",2.1738,2.1867,2.0703,2.0961,6034089.0],["1986-11-19",2.0314,2.0703,1.9797,2.0314,4504518.0],["1986-11-20",2.0961,2.1867,2.0832,2.1867,3316410.0],["1986-11-21",2.1608,2.2514,2.135,2.2385,3336992.0],["1986-11-24",2.2255,2.2643,2.1479,2.1608,4097100.0],["1986-11-25",2.1867,2.1867,2.122,2.1738,1933715.0],["1986-11-26",2.1738,2.2255,2.1479,2.2126,3158775.0],["1986-11-28",2.2255,2.2255,2.1738,2.1996,759173.0],["1986-12-01",2.122,2.1479,2.0832,2.1479,1601606.0],["1986-12-02",2.1738,2.1996,2.1479,2.1867,3382364.0],["1986-12-03",2.1996,2.2773,2.1608,2.2385,4771140.0],["1986-12-04",2.2385,2.2514,2.1996,2.2126,1735853.0],["1986-12-05",2.1996,2.2385,2.122,2.135,2293422.0],["1986-12-08",2.1608,2.1867,2.1091,2.1608,1893020.0],["1986-12-09",2.1738,2.1996,2.135,2.1479,791448.0],["1986-12-10",2.135,2.1996,2.135,2.1608,1914537.0],["1986-12-11",2.1738,2.1738,2.0961,2.0961,2836957.0],["1986-12-12",2.0961,2.0961,2.0444,2.0832,1796194.0],["1986-12-15",2.0832,2.0961,2.0444,2.0703,2901508.0],["1986-12-16",2.0961,2.122,2.0832,2.122,1165655.0],["1986-12-17",2.0961,2.122,2.0573,2.0573,2706920.0],["1986-12-18",1.9409,1.9797,1.902,1.9279,14266645.0],["1986-12-19",1.9279,1.9409,1.915,1.9409,4642506.0],["1986-12-22",1.9409,1.9409,1.902,1.9279,2089946.0],["1986-12-23",1.915,1.9279,1.8762,1.902,2808892.0],["1986-12-24",1.8762,1.915,1.8762,1.915,3059143.0],["1986-12-26",1.915,1.915,1.8891,1.8891,563649.0],["1986-12-29",1.902,1.902,1.8762,1.8762,2025396.0],["1986-12-30",1.902,1.902,1.8762,1.8762,1499635.0],["1986-12-31",1.8891,1.902,1.8632,1.902,2175546.0],["1987-01-02",1.8891,1.915,1.8891,1.915,884064.0],["1987-01-05",1.902,1.9538,1.8762,1.9409,5098571.0],["1987-01-06",1.9409,1.9538,1.915,1.9279,3630744.0],["1987-01-07",1.915,1.9279,1.8891,1.915,2611030.0],["1987-01-08",1.9279,1.9667,1.9279,1.9538,7437366.0],["1987-01-09",1.9667,1.9926,1.9538,1.9926,3385638.0],["1987-01-12",1.9279,2.0314,1.8632,1.8762,11366540.0],["1987-01-13",1.8632,1.8762,1.8115,1.8503,8372883.0],["1987-01-14",1.8244,1.8891,1.8115,1.8762,9168073.0],["1987-01-15",1.915,1.9667,1.902,1.9279,5238899.0],["1987-01-16",1.9409,1.9538,1.8632,1.8891,3508191.0],["1987-01-19",1.8891,1.9409,1.8762,1.9279,2902444.0],["1987-01-20",1.9926,1.9926,1.9279,1.9538,3420720.0],["1987-01-21",1.9538,1.9538,1.8244,1.8891,3453931.0],["1987-01-22",1.8891,1.9538,1.8632,1.9538,4441838.0],["1987-01-23",1.9409,1.9667,1.8503,1.915,5940537.0],["1987-01-26",1.915,1.915,1.8503,1.8503,2850055.0],["1987-01-27",1.8503,1.9409,1.8503,1.902,4227137.0],["1987-01-28",1.8891,1.902,1.8632,1.8891,4435757.0],["1987-01-29",1.8762,1.9409,1.8762,1.915,3026400.0],["1987-01-30",1.915,1.915,1.8762,1.8891,2129238.0],["1987-02-02",1.9047,1.9306,1.8787,1.9047,2617111.0],["1987-02-03",1.9176,1.9694,1.9047,1.9565,5285675.0],["1987-02-04",1.9565,1.9694,1.9435,1.9435,3633083.0],["1987-02-05",1.9565,1.9954,1.9306,1.9694,4958244.0],["1987-02-06",1.9824,2.0083,1.9565,1.9694,4150424.0],["1987-02-09",1.9694,1.9824,1.9565,1.9824,1470634.0],["1987-02-10",1.9565,1.9824,1.9306,1.9435,5192123.0],["1987-02-11",1.9435,1.9565,1.9176,1.9306,2590916.0],["1987-02-12",1.9435,1.9565,1.9306,1.9565,2715340.0],["1987-02-13",1.9435,1.9694,1.9435,1.9565,4643910.0],["1987-02-17",1.9565,2.0213,1.9435,1.9954,2330375.0],["1987-02-18",1.9954,2.0083,1.9565,1.9694,3061014.0],["1987-02-19",1.9824,1.9824,1.9565,1.9565,2488009.0],["1987-02-20",1.9824,1.9954,1.9565,1.9954,2398200.0],["1987-02-23",1.9954,1.9954,1.9435,1.9565,8606763.0],["1987-02-24",1.9824,1.9954,1.9435,1.9694,5285675.0],["1987-02-25",1.9565,1.9824,1.9435,1.9694,3404349.0],["1987-02-26",1.9694,1.9694,1.9435,1.9565,1198866.0],["1987-02-27",1.9694,1.9824,1.9435,1.9694,2566125.0],["1987-03-02",1.9694,1.9824,1.9565,1.9694,2332713.0],["1987-03-03",1.9824,1.9954,1.9565,1.9954,2422991.0],["1987-03-04",2.0083,2.0342,1.9824,2.0342,4295429.0],["1987-03-05",2.0601,2.1379,2.0472,2.0861,6314744.0],["1987-03-06",2.099,2.099,2.0731,2.099,4771140.0],["1987-03-09",2.0861,2.099,2.0601,2.0731,3990918.0],["1987-03-10",2.0861,2.112,2.0731,2.0731,1852325.0],["1987-03-11",2.0861,2.099,2.0083,2.0083,2393990.0],["1987-03-12",2.0342,2.0472,2.0213,2.0342,1365388.0],["1987-03-13",2.0472,2.0731,2.0342,2.0601,3197132.0],["1987-03-16",2.0731,2.0731,2.0213,2.0342,3259344.0],["1987-03-17",2.0342,2.0601,2.0342,2.0601,1195592.0],["1987-03-18",2.0731,2.0861,2.0472,2.0861,1844373.0],["1987-03-19",2.0601,2.0861,2.0601,2.0731,806884.0],["1987-03-20",2.0861,2.112,2.0731,2.099,3242504.0],["1987-03-23",2.0861,2.099,2.0601,2.0861,1635285.0],["1987-03-24",2.0731,2.1638,2.0731,2.1379,2256469.0],["1987-03-25",2.1638,2.1638,2.1249,2.1508,2339730.0],["1987-03-26",2.1508,2.1508,2.099,2.099,1253594.0],["1987-03-27",2.099,2.099,2.0472,2.0601,2783633.0],["1987-03-30",2.0342,2.0472,1.9694,1.9824,2786439.0],["1987-03-31",1.9954,2.0342,1.9954,2.0342,3184502.0],["1987-04-01",1.9954,2.0213,1.9824,2.0213,2128303.0],["1987-04-02",2.0083,2.0731,2.0083,2.0472,1183430.0],["1987-04-03",2.0601,2.0861,2.0083,2.0601,3508659.0],["1987-04-06",2.0472,2.099,2.0342,2.099,2222322.0],["1987-04-07",2.1379,2.1768,2.099,2.099,4271574.0],["1987-04-08",2.1249,2.1379,2.0601,2.0861,2039896.0],["1987-04-09",2.0861,2.112,2.0601,2.0861,841030.0],["1987-04-10",2.0472,2.099,2.0472,2.0601,1274643.0],["1987-04-13",2.0601,2.0861,2.0342,2.0342,1520216.0],["1987-04-14",1.9954,2.0342,1.9435,1.9694,7016383.0],["1987-04-15",2.0083,2.0472,1.9824,2.0342,1930908.0],["1987-04-16",2.0472,2.0601,2.0342,2.0601,2524494.0],["1987-04-20",2.0472,2.0731,2.0342,2.0472,1179220.0],["1987-04-21",1.9954,2.0601,1.9824,2.0601,1340129.0],["1987-04-22",2.0601,2.0601,1.9954,2.0213,2038025.0],["1987-04-23",2.0213,2.0342,1.9565,2.0342,3466561.0],["1987-04-24",1.9954,2.0083,1.9435,1.9565,4157441.0],["1987-04-27",1.9435,1.9694,1.8917,1.9565,2395861.0],["1987-04-28",1.9565,2.0083,1.9565,1.9824,1366791.0],["1987-04-29",2.0342,2.0342,1.9954,2.0083,1687206.0],["1987-04-30",2.0213,2.0342,2.0083,2.0342,1015972.0],["1987-05-01",2.0213,2.0213,1.9824,1.9954,1195124.0],["1987-05-04",1.972,1.998,1.9201,1.972,1939796.0],["1987-05-05",1.972,2.0369,1.972,2.0369,1608155.0],["1987-05-06",2.0369,2.0498,2.0109,2.0498,1262013.0],["1987-05-07",2.0239,2.0498,2.0239,2.0369,1187172.0],["1987-05-08",2.0109,2.0239,1.972,1.998,1292418.0],["1987-05-11",1.998,2.0758,1.998,2.0239,4055469.0],["1987-05-12",2.0239,2.0758,2.0239,2.0498,1834550.0],["1987-05-13",2.0369,2.0628,1.998,2.0239,2698969.0],["1987-05-14",2.0498,2.0628,2.0239,2.0628,1969265.0],["1987-05-15",2.0239,2.0369,1.998,1.998,1684400.0],["1987-05-18",1.998,2.0628,1.985,2.0498,1753628.0],["1987-05-19",2.1017,2.1017,1.985,2.0109,2790181.0],["1987-05-20",2.0109,2.0369,1.972,1.998,1453794.0],["1987-05-21",2.0498,2.0498,1.998,1.998,1358839.0],["1987-05-22",2.0239,2.0498,2.0109,2.0369,1279320.0],["1987-05-26",2.0628,2.1796,2.0498,2.1666,2614772.0],["1987-05-27",2.1536,2.1666,2.1277,2.1277,3147549.0],["1987-05-28",2.1407,2.1407,2.0758,2.1017,1309725.0],["1987-05-29",2.1147,2.2574,2.0888,2.1796,7156710.0],["1987-06-01",2.2185,2.2834,2.2185,2.2834,7577693.0],["1987-06-02",2.2704,2.2834,2.1926,2.2055,4220120.0],["1987-06-03",2.2055,2.2445,2.2055,2.2185,2386506.0],["1987-06-04",2.2185,2.2185,2.1536,2.1796,5800210.0],["1987-06-05",2.1926,2.2055,2.1536,2.1796,2200338.0],["1987-06-08",2.1536,2.2315,2.1407,2.2185,2275647.0],["1987-06-09",2.1926,2.3093,2.1796,2.2963,5659882.0],["1987-06-10",2.3353,2.3872,2.2963,2.3353,6922831.0],["1987-06-11",2.3353,2.4131,2.3353,2.4131,5566330.0],["1987-06-12",2.4131,2.452,2.3872,2.4261,8466435.0],["1987-06-15",2.452,2.478,2.4131,2.4261,2730308.0],["1987-06-16",2.4131,2.4261,2.3612,2.4131,3634486.0],["1987-06-17",2.4001,2.4131,2.3872,2.3872,1601139.0],["1987-06-18",2.4001,2.4001,2.3353,2.3482,2391183.0],["1987-06-19",2.3612,2.3872,2.3353,2.3872,3362251.0],["1987-06-22",2.452,2.465,2.4261,2.465,3380961.0],["1987-06-23",2.491,2.5039,2.4261,2.452,2897766.0],["1987-06-24",2.4131,2.5169,2.4001,2.5169,4054534.0],["1987-06-25",2.5428,2.6466,2.5299,2.6207,7764797.0],["1987-06-26",2.5947,2.6985,2.5818,2.6596,6548624.0],["1987-06-29",2.6466,2.6466,2.5688,2.5947,3092354.0],["1987-06-30",2.5947,2.6077,2.5169,2.5428,2341601.0],["1987-07-01",2.5428,2.5558,2.5169,2.5428,2315874.0],["1987-07-02",2.5947,2.6726,2.5947,2.6466,5238899.0],["1987-07-06",2.6726,2.6856,2.6337,2.6337,3413704.0],["1987-07-07",2.6337,2.6726,2.6207,2.6596,2074510.0],["1987-07-08",2.6596,2.6726,2.5947,2.6466,4467097.0],["1987-07-09",2.6207,2.6726,2.6207,2.6337,2000605.0],["1987-07-10",2.6207,2.6466,2.5947,2.6077,2338326.0],["1987-07-13",2.6077,2.6077,2.5558,2.5947,3863688.0],["1987-07-14",2.5947,2.6337,2.5818,2.5947,1353694.0],["1987-07-15",2.5947,2.6337,2.5688,2.6077,2033815.0],["1987-07-16",2.5947,2.6207,2.5818,2.5947,1090814.0],["1987-07-17",2.5947,2.6077,2.5428,2.5818,2021654.0],["1987-07-20",2.5558,2.5688,2.5299,2.5299,1110459.0],["1987-07-21",2.491,2.5039,2.4391,2.452,3326701.0],["1987-07-22",2.478,2.491,2.4391,2.491,1858406.0],["1987-07-23",2.465,2.491,2.465,2.491,952825.0],["1987-07-24",2.491,2.491,2.465,2.491,818110.0],["1987-07-27",2.491,2.5818,2.465,2.5818,1468295.0],["1987-07-28",2.5818,2.5818,2.5169,2.5558,952357.0],["1987-07-29",2.5818,2.5818,2.5299,2.5818,2348149.0],["1987-07-30",2.5818,2.6726,2.5688,2.6726,2981495.0],["1987-07-31",2.6466,2.6596,2.6337,2.6596,983229.0],["1987-08-03",2.6362,2.6622,2.6232,2.6362,2330375.0],["1987-08-04",2.6232,2.6362,2.5973,2.6103,1886471.0],["1987-08-05",2.6362,2.7401,2.6362,2.7401,6483138.0],["1987-08-06",2.7401,2.818,2.7271,2.7921,4673379.0],["1987-08-07",2.8051,2.87,2.7921,2.831,4406288.0],["1987-08-10",2.857,2.87,2.818,2.831,4654668.0],["1987-08-11",2.918,2.918,2.8362,2.918,4140334.0],["1987-08-12",2.8499,2.9317,2.8362,2.9317,3423104.0],["1987-08-13",2.9044,2.9862,2.9044,2.9726,2545499.0],["1987-08-14",2.9453,2.9862,2.918,2.9317,1652748.0],["1987-08-17",2.9044,2.9453,2.8771,2.9044,1252257.0],["1987-08-18",2.9044,2.9044,2.7817,2.8362,1828714.0],["1987-08-19",2.8226,2.8362,2.7817,2.8226,1273640.0],["1987-08-20",2.8226,2.8908,2.809,2.8908,3385683.0],["1987-08-21",2.9044,2.9589,2.8908,2.9453,2572674.0],["1987-08-24",2.9317,2.9999,2.918,2.9453,4454846.0],["1987-08-25",2.9726,3.0271,2.9589,2.9726,4588491.0],["1987-08-26",2.9589,2.9726,2.8771,2.8908,2685827.0],["1987-08-27",2.8771,2.9317,2.8635,2.8771,2387798.0],["1987-08-28",2.8635,2.8635,2.768,2.7953,1536031.0],["1987-08-31",2.768,2.8362,2.7544,2.8226,850876.0],["1987-09-01",2.8226,2.9589,2.809,2.8362,2637714.0],["1987-09-02",2.809,2.8771,2.7817,2.8362,1724471.0],["1987-09-03",2.9044,2.918,2.7544,2.7953,1617109.0],["1987-09-04",2.768,2.809,2.6999,2.7271,2908124.0],["1987-09-08",2.7135,2.7271,2.5771,2.6453,4057474.0],["1987-09-09",2.6726,2.8362,2.659,2.7817,2507187.0],["1987-09-10",2.8362,2.8771,2.7544,2.809,1968151.0],["1987-09-11",2.7817,2.9044,2.7817,2.8771,2167728.0],["1987-09-14",2.9044,2.9044,2.8362,2.8908,1672349.0],["1987-09-15",2.8635,2.8771,2.8226,2.8499,2936635.0],["1987-09-16",2.8362,2.918,2.809,2.8226,3256492.0],["1987-09-17",2.8499,2.8499,2.7953,2.8226,1481682.0],["1987-09-18",2.8362,2.8362,2.7953,2.809,2134317.0],["1987-09-21",2.809,2.8226,2.6726,2.6726,3110819.0],["1987-09-22",2.6453,2.7953,2.5908,2.7953,1518212.0],["1987-09-23",2.7953,2.8226,2.7135,2.7135,2965591.0],["1987-09-24",2.7271,2.768,2.6999,2.7408,831720.0],["1987-09-25",2.768,2.7817,2.7408,2.7544,550619.0],["1987-09-28",2.768,2.8908,2.768,2.8499,1404167.0],["1987-09-29",2.8771,2.9044,2.8499,2.8635,2624795.0],["1987-09-30",2.8499,2.9317,2.8499,2.8908,1834506.0],["1987-10-01",2.8771,2.9453,2.8771,2.9317,1838070.0],["1987-10-02",2.9317,2.9862,2.9044,2.9317,1078964.0],["1987-10-05",2.9453,2.9726,2.918,2.9453,1032633.0],["1987-10-06",2.918,2.9317,2.8226,2.8499,1021942.0],["1987-10-07",2.8226,2.8362,2.7271,2.768,1401940.0],["1987-10-08",2.768,2.7817,2.6862,2.7271,936409.0],["1987-10-09",2.6999,2.7408,2.6726,2.7271,1367638.0],["1987-10-12",2.6999,2.7135,2.659,2.6862,868695.0],["1987-10-13",2.7135,2.768,2.6726,2.768,1519548.0],["1987-10-14",2.6999,2.7817,2.6862,2.7271,2357505.0],["1987-10-15",2.6726,2.7135,2.6181,2.6181,2014036.0],["1987-10-16",2.6453,2.659,2.4817,2.5362,3393256.0],["1987-10-19",2.0317,2.659,2.0181,2.0317,9474121.0],["1987-10-20",2.059,2.2363,2.0044,2.0863,6784731.0],["1987-10-21",2.2908,2.3999,2.0726,2.2908,20733299.0],["1987-10-22",2.0044,2.1817,1.9908,2.1817,6340137.0],["1987-10-23",2.1408,2.2772,2.1272,2.2226,2399826.0],["1987-10-26",2.0726,2.1272,2.0181,2.0317,3031523.0],["1987-10-27",2.0863,2.1681,1.9908,1.9908,2318747.0],["1987-10-28",1.9635,2.0181,1.909,1.9908,3501955.0],["1987-10-29",1.9772,2.1817,1.9635,2.1681,4308282.0],["1987-10-30",2.1953,2.209,2.0726,2.0999,2735276.0],["1987-11-02",2.089,2.1026,1.9934,2.0344,4191565.0],["1987-11-03",2.0071,2.0344,1.9661,1.9934,6414978.0],["1987-11-04",1.9661,1.9934,1.9524,1.9934,3086317.0],["1987-11-05",1.9661,2.0207,1.9661,2.0207,2850656.0],["1987-11-06",2.048,2.089,2.0071,2.0071,5835848.0],["1987-11-09",1.9797,1.9934,1.9388,1.9524,2242570.0],["1987-11-10",1.9388,1.9797,1.9251,1.9524,1754318.0],["1987-11-11",1.9661,1.9934,1.9388,1.9388,950664.0],["1987-11-12",2.0071,2.1026,1.9661,2.1026,7706884.0],["1987-11-13",2.1572,2.1982,2.1299,2.1709,3783501.0],["1987-11-16",2.2255,2.2255,2.1299,2.1572,1967706.0],["1987-11-17",2.1572,2.1572,2.0753,2.1026,1085646.0],["1987-11-18",2.1299,2.1299,2.0753,2.1163,1463862.0],["1987-11-19",2.1299,2.1299,2.0617,2.0617,882950.0],["1987-11-20",2.048,2.1436,2.048,2.1163,1711997.0],["1987-11-23",2.1163,2.1572,2.1163,2.1163,964474.0],["1987-11-24",2.1709,2.2119,2.1436,2.1709,3054688.0],["1987-11-25",2.1845,2.2119,2.1709,2.2119,1777484.0],["1987-11-27",2.2119,2.2119,2.1709,2.1709,1128858.0],["1987-11-30",2.1572,2.1709,2.0071,2.0344,1728926.0],["1987-12-01",2.048,2.1299,2.0207,2.1026,2179756.0],["1987-12-02",2.1163,2.1709,2.089,2.1572,2166837.0],["1987-12-03",2.1845,2.1982,2.089,2.089,1642056.0],["1987-12-04",2.0344,2.0753,2.0071,2.0344,1371202.0],["1987-12-07",2.0617,2.1845,2.048,2.1572,2265289.0],["1987-12-08",2.1436,2.1845,2.1163,2.1845,3120620.0],["1987-12-09",2.1709,2.2938,2.1572,2.2528,3952339.0],["1987-12-10",2.1845,2.3074,2.1845,2.2255,3775037.0],["1987-12-11",2.2255,2.2665,2.2119,2.2255,1980625.0],["1987-12-14",2.2119,2.3074,2.2119,2.2801,3230654.0],["1987-12-15",2.2938,2.3211,2.2801,2.2938,1983743.0],["1987-12-16",2.2938,2.3211,2.2801,2.3074,2940198.0],["1987-12-17",2.3074,2.3211,2.2255,2.2255,1403277.0],["1987-12-18",2.2528,2.3074,2.2255,2.2938,3413749.0],["1987-12-21",2.2801,2.3757,2.2665,2.3757,3629809.0],["1987-12-22",2.362,2.362,2.2938,2.2938,1875936.0],["1987-12-23",2.3211,2.362,2.3074,2.362,2778933.0],["1987-12-24",2.3757,2.3757,2.3347,2.3347,731931.0],["1987-12-28",2.3074,2.3211,2.2801,2.2938,1402386.0],["1987-12-29",2.2938,2.3074,2.2528,2.2801,725249.0],["1987-12-30",2.2665,2.3074,2.2665,2.2938,1730708.0],["1987-12-31",2.2938,2.3211,2.2665,2.3211,862013.0],["1988-01-04",2.3484,2.4576,2.3211,2.444,3537148.0],["1988-01-05",2.3211,2.3484,2.1982,2.2392,14510770.0],["1988-01-06",2.2665,2.2938,2.2392,2.2665,3438696.0],["1988-01-07",2.2665,2.3347,2.2392,2.3211,4084203.0],["1988-01-08",2.3347,2.3347,2.1572,2.1845,3871261.0],["1988-01-11",2.1572,2.1982,2.1163,2.1572,5256718.0],["1988-01-12",2.1572,2.1709,2.1026,2.1572,2399826.0],["1988-01-13",2.1299,2.1572,2.1026,2.1299,2096005.0],["1988-01-14",2.1436,2.1436,2.1026,2.1436,1564096.0],["1988-01-15",2.1709,2.2119,2.1572,2.1572,3391029.0],["1988-01-18",2.1709,2.2392,2.1299,2.2392,2834619.0],["1988-01-19",2.2255,2.2392,2.1982,2.2119,2073285.0],["1988-01-20",2.2119,2.2119,2.048,2.089,3005685.0],["1988-01-21",2.1299,2.1299,2.0753,2.089,1319971.0],["1988-01-22",2.1163,2.1163,2.089,2.089,924826.0],["1988-01-25",2.089,2.1299,2.089,2.1299,2089323.0],["1988-01-26",2.1299,2.1299,2.089,2.1026,1392139.0],["1988-01-27",2.1026,2.1299,2.0617,2.0617,2324984.0],["1988-01-28",2.0753,2.1572,2.0753,2.1299,1066936.0],["1988-01-29",2.1572,2.1572,2.1026,2.1572,1315071.0],["1988-02-01",2.16,2.2147,2.16,2.1736,1703533.0],["1988-02-02",2.1463,2.201,2.1463,2.201,1360955.0],["1988-02-03",2.2147,2.283,2.1873,2.1873,6058591.0],["1988-02-04",2.201,2.201,2.1463,2.1736,964920.0],["1988-02-05",2.1736,2.1873,2.1463,2.1736,2004681.0],["1988-02-08",2.1326,2.1463,2.1053,2.1326,980512.0],["1988-02-09",2.1326,2.1463,2.1053,2.1326,2464421.0],["1988-02-10",2.1326,2.16,2.1053,2.16,1859453.0],["1988-02-11",2.16,2.1736,2.1326,2.1463,1669676.0],["1988-02-12",2.16,2.201,2.16,2.1873,2504960.0],["1988-02-16",2.1736,2.242,2.16,2.242,1578352.0],["1988-02-17",2.2693,2.283,2.2283,2.2283,1282105.0],["1988-02-18",2.2283,2.2557,2.1873,2.201,4900331.0],["1988-02-19",2.2147,2.242,2.201,2.2283,2124071.0],["1988-02-22",2.2147,2.242,2.1873,2.2147,1357837.0],["1988-02-23",2.2283,2.2283,2.16,2.201,3867252.0],["1988-02-24",2.2147,2.2557,2.1873,2.2283,2282218.0],["1988-02-25",2.2557,2.2693,2.1873,2.2283,4100686.0],["1988-02-26",2.2147,2.283,2.2147,2.283,3852105.0],["1988-02-29",2.283,2.283,2.2147,2.2693,3564322.0],["1988-03-01",2.2693,2.2693,2.1873,2.2283,3089436.0],["1988-03-02",2.2283,2.2557,2.1873,2.1873,3837404.0],["1988-03-03",2.1873,2.2283,2.1873,2.2147,2423882.0],["1988-03-04",2.2147,2.2283,2.1873,2.2147,1260721.0],["1988-03-07",2.2147,2.2147,2.16,2.16,3365191.0],["1988-03-08",2.1736,2.242,2.16,2.2283,2064821.0],["1988-03-09",2.2557,2.2693,2.2283,2.242,2134317.0],["1988-03-10",2.201,2.2147,2.1736,2.1736,4053464.0],["1988-03-11",2.1736,2.201,2.119,2.1736,3918928.0],["1988-03-14",2.1873,2.2283,2.1873,2.2147,1444707.0],["1988-03-15",2.2283,2.242,2.2147,2.2283,1316407.0],["1988-03-16",2.2283,2.242,2.201,2.2283,1290123.0],["1988-03-17",2.242,2.242,2.2147,2.242,1617555.0],["1988-03-18",2.2557,2.2557,2.2147,2.242,5167621.0],["1988-03-21",2.242,2.3377,2.2283,2.324,3440478.0],["1988-03-22",2.324,2.324,2.2557,2.2693,3595506.0],["1988-03-23",2.2693,2.2693,2.1873,2.201,3002566.0],["1988-03-24",2.201,2.324,2.1873,2.2557,2950890.0],["1988-03-25",2.2557,2.3514,2.2557,2.2693,3444932.0],["1988-03-28",2.2147,2.2557,2.1873,2.242,1193453.0],["1988-03-29",2.242,2.283,2.242,2.2557,1547614.0],["1988-03-30",2.2693,2.3104,2.2283,2.2283,1697296.0],["1988-03-31",2.2147,2.2283,2.1873,2.1873,1418423.0],["1988-04-04",2.201,2.2283,2.1736,2.1873,1914693.0],["1988-04-05",2.2283,2.2693,2.2147,2.2557,2741067.0],["1988-04-06",2.283,2.3377,2.2693,2.324,3367864.0],["1988-04-07",2.3377,2.4197,2.324,2.3514,2915697.0],["1988-04-08",2.4744,2.5428,2.4334,2.4744,9043338.0],["1988-04-11",2.4881,2.4881,2.4334,2.4607,2445265.0],["1988-04-12",2.4607,2.5017,2.4471,2.4744,2843083.0],["1988-04-13",2.4881,2.5154,2.406,2.4607,3113492.0],["1988-04-14",2.406,2.4197,2.2693,2.2967,2561982.0],["1988-04-15",2.283,2.3924,2.242,2.3787,2645733.0],["1988-04-18",2.3514,2.4881,2.3377,2.4881,3133093.0],["1988-04-19",2.5017,2.5291,2.4607,2.4744,4944879.0],["1988-04-20",2.4744,2.5428,2.406,2.406,7342923.0],["1988-04-21",2.4334,2.4881,2.3787,2.4197,4811234.0],["1988-04-22",2.4334,2.4607,2.406,2.4471,2111597.0],["1988-04-25",2.4471,2.4471,2.406,2.4334,1674577.0],["1988-04-26",2.4334,2.4607,2.4334,2.4471,1812231.0],["1988-04-27",2.4471,2.4744,2.4197,2.4607,1935631.0],["1988-04-28",2.4607,2.5017,2.4471,2.4881,2540153.0],["1988-04-29",2.4744,2.4881,2.4334,2.4607,1689278.0],["1988-05-02",2.4498,2.4772,2.4087,2.4635,1084310.0],["1988-05-03",2.4635,2.4772,2.4498,2.4635,2287118.0],["1988-05-04",2.4635,2.5045,2.4498,2.5045,2265735.0],["1988-05-05",2.4908,2.5319,2.4772,2.5182,3526902.0],["1988-05-06",2.5045,2.5182,2.4772,2.4908,1878163.0],["1988-05-09",2.4635,2.4772,2.4224,2.4361,2012254.0],["1988-05-10",2.4224,2.4498,2.4087,2.4361,1399267.0],["1988-05-11",2.395,2.4087,2.3403,2.3403,1314180.0],["1988-05-12",2.3403,2.3814,2.3266,2.3677,1150687.0],["1988-05-13",2.3677,2.4224,2.3677,2.4224,2056802.0],["1988-05-16",2.4087,2.4361,2.395,2.4361,1436688.0],["1988-05-17",2.4361,2.4498,2.3677,2.3677,2594502.0],["1988-05-18",2.3814,2.3814,2.3403,2.354,2589602.0],["1988-05-19",2.3677,2.3814,2.3403,2.3814,3629809.0],["1988-05-20",2.3814,2.3814,2.2992,2.3403,3412858.0],["1988-05-23",2.3266,2.3403,2.2992,2.3266,1197908.0],["1988-05-24",2.3266,2.3403,2.2992,2.3266,1446043.0],["1988-05-25",2.3403,2.354,2.3403,2.3403,1018378.0],["1988-05-26",2.3266,2.354,2.3129,2.3129,1973942.0],["1988-05-27",2.3129,2.3266,2.2992,2.3129,1374320.0],["1988-05-31",2.3266,2.3677,2.3129,2.3677,2031855.0],["1988-06-01",2.3677,2.395,2.3403,2.395,1834506.0],["1988-06-02",2.3677,2.395,2.3677,2.3814,1098120.0],["1988-06-03",2.395,2.4224,2.3677,2.395,1618446.0],["1988-06-06",2.4087,2.4498,2.4087,2.4361,1297697.0],["1988-06-07",2.4498,2.4498,2.354,2.3677,2110261.0],["1988-06-08",2.3814,2.4087,2.3677,2.395,2191784.0],["1988-06-09",2.395,2.4087,2.2992,2.3266,4944879.0],["1988-06-10",2.3266,2.3403,2.2719,2.2992,3898436.0],["1988-06-13",2.2856,2.2992,2.2582,2.2856,3837850.0],["1988-06-14",2.2719,2.2856,2.2445,2.2582,5307949.0],["1988-06-15",2.2582,2.2582,2.1898,2.1898,9598411.0],["1988-06-16",2.1624,2.1624,2.1213,2.1487,8261512.0],["1988-06-17",2.1487,2.1624,2.1213,2.135,3247137.0],["1988-06-20",2.1213,2.1487,2.1213,2.135,3342917.0],["1988-06-21",2.1487,2.1624,2.1213,2.135,4178200.0],["1988-06-22",2.1624,2.1624,2.135,2.1624,3146458.0],["1988-06-23",2.1624,2.2034,2.0803,2.1898,4814798.0],["1988-06-24",2.2034,2.2034,2.135,2.135,3469880.0],["1988-06-27",2.135,2.135,2.1076,2.135,2179756.0],["1988-06-28",2.1076,2.1898,2.1076,2.1898,5610879.0],["1988-06-29",2.1898,2.2445,2.1761,2.2445,4602302.0],["1988-06-30",2.2308,2.2582,2.1898,2.2171,2307165.0],["1988-07-01",2.1898,2.2856,2.1898,2.2582,2133871.0],["1988-07-05",2.2308,2.2719,2.2171,2.2719,2022500.0],["1988-07-06",2.2719,2.2719,2.2034,2.2171,2717456.0],["1988-07-07",2.2034,2.2171,2.1761,2.1761,1643838.0],["1988-07-08",2.1761,2.2034,2.1761,2.1898,1298588.0],["1988-07-11",2.1898,2.2171,2.1898,2.1898,723467.0],["1988-07-12",2.2034,2.2171,2.1898,2.1898,1241120.0],["1988-07-13",2.1898,2.2034,2.1624,2.1761,1734272.0],["1988-07-14",2.1624,2.1761,2.135,2.1487,3730043.0],["1988-07-15",2.1487,2.1761,2.1487,2.1624,2142781.0],["1988-07-18",2.1487,2.1761,2.135,2.1624,3899327.0],["1988-07-19",2.1624,2.1898,2.1487,2.1761,3862797.0],["1988-07-20",2.1624,2.1897,2.1624,2.1624,1477672.0],["1988-07-21",2.1624,2.1761,2.1487,2.1487,1577016.0],["1988-07-22",2.1487,2.1487,2.1076,2.1213,1531131.0],["1988-07-25",2.1487,2.1624,2.135,2.1624,1953005.0],["1988-07-26",2.1624,2.2308,2.1624,2.2034,1763228.0],["1988-07-27",2.2171,2.2308,2.1898,2.1898,1204145.0],["1988-07-28",2.2034,2.2034,2.1487,2.1624,3481462.0],["1988-07-29",2.1761,2.2445,2.1487,2.2445,3144676.0],["1988-08-01",2.2597,2.2874,2.2458,2.2597,832165.0],["1988-08-02",2.2458,2.3151,2.2181,2.3151,1041989.0],["1988-08-03",2.2181,2.2736,2.2181,2.2458,935963.0],["1988-08-04",2.2597,2.2597,2.2181,2.232,1197017.0],["1988-08-05",2.1904,2.2181,2.1904,2.2042,570666.0],["1988-08-08",2.1904,2.232,2.1904,2.2181,1985525.0],["1988-08-09",2.232,2.232,2.1765,2.2042,1476336.0],["1988-08-10",2.1765,2.1904,2.1626,2.1765,670009.0],["1988-08-11",2.1626,2.1765,2.1488,2.1765,1156033.0],["1988-08-12",2.1765,2.1765,2.1488,2.1488,942200.0],["1988-08-15",2.1488,2.1626,2.0933,2.0933,1823369.0],["1988-08-16",2.0815,2.1543,2.067,2.1252,1810365.0],["1988-08-17",2.1107,2.1398,2.0815,2.0961,2955048.0],["1988-08-18",2.0961,2.1107,2.0815,2.0961,1214264.0],["1988-08-19",2.0961,2.1398,2.0961,2.1252,1467978.0],["1988-08-22",2.1107,2.1252,2.067,2.0961,1465857.0],["1988-08-23",2.0961,2.1398,2.0815,2.1398,1332211.0],["1988-08-24",2.1398,2.1834,2.1252,2.1834,3730615.0],["1988-08-25",2.1398,2.1689,2.1252,2.1543,1557923.0],["1988-08-26",2.1398,2.1543,2.1252,2.1543,1609684.0],["1988-08-29",2.1543,2.198,2.1543,2.1834,1868914.0],["1988-08-30",2.1834,2.198,2.1543,2.1543,1965648.0],["1988-08-31",2.1689,2.1834,2.1398,2.1543,1203233.0],["1988-09-01",2.1398,2.1398,2.0815,2.1252,2182026.0],["1988-09-02",2.1252,2.1543,2.1252,2.1543,2459924.0],["1988-09-06",2.1543,2.1689,2.1398,2.1543,1395852.0],["1988-09-07",2.1543,2.1689,2.1543,2.1689,1832851.0],["1988-09-08",2.1543,2.198,2.1543,2.1834,1266449.0],["1988-09-09",2.1689,2.2271,2.1689,2.2271,5665291.0],["1988-09-12",2.2126,2.2126,2.198,2.198,682652.0],["1988-09-13",2.1834,2.2271,2.1834,2.198,1717874.0],["1988-09-14",2.198,2.2271,2.198,2.2271,1989407.0],["1988-09-15",2.2271,2.2271,2.198,2.2271,4879117.0],["1988-09-16",2.2126,2.2853,2.2126,2.2708,7415410.0],["1988-09-19",2.2708,2.2708,2.2271,2.2417,1950798.0],["1988-09-20",2.2562,2.2853,2.2562,2.2708,3089542.0],["1988-09-21",2.2853,2.2853,2.2562,2.2708,2554112.0],["1988-09-22",2.2708,2.2708,2.2271,2.2562,1783211.0],["1988-09-23",2.2417,2.3581,2.2271,2.3581,8013632.0],["1988-09-26",2.3581,2.3581,2.3144,2.3436,2963533.0],["1988-09-27",2.329,2.3436,2.2853,2.2999,1382275.0],["1988-09-28",2.2853,2.2853,2.2417,2.2853,2000014.0],["1988-09-29",2.2708,2.2999,2.2562,2.2999,2337734.0],["1988-09-30",2.2708,2.3144,2.2562,2.2708,1632595.0],["1988-10-03",2.2562,2.2853,2.2417,2.2853,1383548.0],["1988-10-04",2.2999,2.3581,2.2853,2.329,4967790.0],["1988-10-05",2.329,2.3436,2.2999,2.3436,1496404.0],["1988-10-06",2.3436,2.3436,2.2999,2.329,5867669.0],["1988-10-07",2.3436,2.4163,2.329,2.3872,7255884.0],["1988-10-10",2.3872,2.4018,2.3581,2.4018,3510419.0],["1988-10-11",2.3872,2.4018,2.3727,2.3872,3678006.0],["1988-10-12",2.3581,2.3872,2.329,2.3436,2144266.0],["1988-10-13",2.3144,2.3581,2.3144,2.3436,2086141.0],["1988-10-14",2.3727,2.46,2.3727,2.46,3744616.0],["1988-10-17",2.4455,2.4455,2.3872,2.4309,3813348.0],["1988-10-18",2.4455,2.5037,2.4455,2.4891,4242711.0],["1988-10-19",2.4891,2.5182,2.46,2.4891,6722151.0],["1988-10-20",2.4746,2.5619,2.4746,2.5619,5827363.0],["1988-10-21",2.5328,2.5619,2.5182,2.5619,3251613.0],["1988-10-24",2.5473,2.5619,2.5328,2.5328,1967769.0],["1988-10-25",2.5037,2.5328,2.4746,2.5037,2393313.0],["1988-10-26",2.5037,2.5328,2.4891,2.5328,2815887.0],["1988-10-27",2.5182,2.5182,2.4455,2.4891,2692424.0],["1988-10-28",2.4891,2.5182,2.4746,2.5182,1582107.0],["1988-10-31",2.5066,2.5066,2.4483,2.4774,1547317.0],["1988-11-01",2.4483,2.4629,2.4337,2.4483,1516345.0],["1988-11-02",2.4483,2.4483,2.3754,2.4046,1080194.0],["1988-11-03",2.4046,2.4337,2.39,2.4191,2039895.0],["1988-11-04",2.39,2.4337,2.3608,2.4046,1863823.0],["1988-11-07",2.39,2.39,2.3463,2.3608,1123045.0],["1988-11-08",2.3754,2.4046,2.3608,2.4046,2497684.0],["1988-11-09",2.3754,2.4046,2.3608,2.3754,1367426.0],["1988-11-10",2.3608,2.39,2.3608,2.39,1292330.0],["1988-11-11",2.3754,2.3754,2.3171,2.3171,1381427.0],["1988-11-14",2.3317,2.3463,2.288,2.3463,2491320.0],["1988-11-15",2.3317,2.3608,2.3171,2.3463,1422581.0],["1988-11-16",2.3463,2.3463,2.2734,2.3026,2339855.0],["1988-11-17",2.3171,2.3317,2.288,2.3026,823086.0],["1988-11-18",2.3026,2.3317,2.3026,2.3171,677137.0],["1988-11-21",2.3171,2.3463,2.288,2.3463,997461.0],["1988-11-22",2.3463,2.3608,2.3026,2.3171,1585077.0],["1988-11-23",2.3171,2.3171,2.288,2.3026,1013584.0],["1988-11-25",2.2734,2.288,2.2443,2.2734,645316.0],["1988-11-28",2.2443,2.288,2.2443,2.288,1690720.0],["1988-11-29",2.288,2.3317,2.2734,2.3317,2114991.0],["1988-11-30",2.3463,2.3754,2.3317,2.3317,809509.0],["1988-12-01",2.3317,2.3754,2.3171,2.3463,689440.0],["1988-12-02",2.3463,2.3754,2.3171,2.3608,673318.0],["1988-12-05",2.39,2.4191,2.3754,2.39,1168867.0],["1988-12-06",2.39,2.4337,2.3754,2.4337,1547741.0],["1988-12-07",2.4337,2.4774,2.4191,2.4774,3947418.0],["1988-12-08",2.4483,2.4629,2.4046,2.4191,893515.0],["1988-12-09",2.4046,2.4337,2.4046,2.4046,770476.0],["1988-12-12",2.4046,2.4774,2.39,2.4191,1234629.0],["1988-12-13",2.4337,2.4337,2.3608,2.4191,1565560.0],["1988-12-14",2.39,2.39,2.3317,2.3608,2493017.0],["1988-12-15",2.3463,2.3608,2.3317,2.3463,1203233.0],["1988-12-16",2.3463,2.3608,2.3317,2.3463,3183730.0],["1988-12-19",2.3317,2.39,2.3317,2.39,1165897.0],["1988-12-20",2.4046,2.4191,2.3608,2.3754,1022918.0],["1988-12-21",2.39,2.4046,2.3754,2.4046,1370820.0],["1988-12-22",2.39,2.4337,2.39,2.4191,1727632.0],["1988-12-23",2.4337,2.4774,2.4337,2.4774,1063223.0],["1988-12-27",2.4774,2.5066,2.4483,2.4629,1840064.0],["1988-12-28",2.4629,2.4629,2.4191,2.4337,516338.0],["1988-12-29",2.4337,2.4774,2.4191,2.4774,1887582.0],["1988-12-30",2.4774,2.492,2.4337,2.4337,1087407.0],["1989-01-03",2.4629,2.4629,2.39,2.4046,1068739.0],["1989-01-04",2.4191,2.4629,2.4046,2.4629,1024190.0],["1989-01-05",2.4774,2.5212,2.4629,2.5212,1791697.0],["1989-01-06",2.5357,2.5503,2.4629,2.4774,1097589.0],["1989-01-09",2.4483,2.4774,2.4337,2.4483,5131134.0],["1989-01-10",2.4483,2.4483,2.4191,2.4337,1709388.0],["1989-01-11",2.4191,2.4483,2.4191,2.4483,822662.0],["1989-01-12",2.4483,2.4629,2.4191,2.4483,1642353.0],["1989-01-13",2.4629,2.4774,2.4337,2.4483,1941464.0],["1989-01-16",2.4483,2.4483,2.4046,2.4337,879514.0],["1989-01-17",2.4337,2.5503,2.4191,2.5357,6030589.0],["1989-01-18",2.5649,2.6232,2.5649,2.6086,5572800.0],["1989-01-19",2.6232,2.6523,2.594,2.6377,2215968.0],["1989-01-20",2.6669,2.6669,2.6377,2.6669,2221059.0],["1989-01-23",2.6815,2.7106,2.6232,2.6232,1949101.0],["1989-01-24",2.6232,2.696,2.6086,2.696,2826070.0],["1989-01-25",2.6815,2.6815,2.6523,2.6815,3848563.0],["1989-01-26",2.6815,2.7543,2.6669,2.7543,5113315.0],["1989-01-27",2.7835,2.798,2.7252,2.7397,4374659.0],["1989-01-30",2.7573,2.7573,2.6551,2.6989,2792976.0],["1989-01-31",2.7135,2.7427,2.6843,2.7427,1435733.0],["1989-02-01",2.7718,2.801,2.7427,2.801,2750549.0],["1989-02-02",2.801,2.8156,2.7718,2.801,4938939.0],["1989-02-03",2.801,2.8302,2.7573,2.7573,3605880.0],["1989-02-06",2.7573,2.7718,2.7281,2.7427,1665688.0],["1989-02-07",2.7135,2.7718,2.7135,2.7573,2224877.0],["1989-02-08",2.7573,2.7573,2.7427,2.7573,1231659.0],["1989-02-09",2.7427,2.7427,2.6989,2.7135,1459492.0],["1989-02-10",2.6843,2.6843,2.626,2.6697,1700054.0],["1989-02-13",2.6405,2.6697,2.626,2.6697,1607563.0],["1989-02-14",2.6697,2.6697,2.626,2.6551,1239720.0],["1989-02-15",2.6551,2.6697,2.6405,2.6551,1699630.0],["1989-02-16",2.6697,2.7135,2.6551,2.6989,1285541.0],["1989-02-17",2.7135,2.7573,2.6989,2.7281,2296579.0],["1989-02-21",2.7427,2.7427,2.6989,2.7135,1413247.0],["1989-02-22",2.7135,2.7135,2.6405,2.6697,2184147.0],["1989-02-23",2.6405,2.6405,2.5968,2.6405,2904984.0],["1989-02-24",2.6114,2.626,2.5822,2.6114,1718298.0],["1989-02-27",2.5822,2.6114,2.5822,2.6114,891393.0],["1989-02-28",2.6114,2.6697,2.6114,2.6551,1237174.0],["1989-03-01",2.6697,2.6843,2.6551,2.6551,1218082.0],["1989-03-02",2.6551,2.6697,2.626,2.626,1289784.0],["1989-03-03",2.6405,2.6405,2.5968,2.6405,912607.0],["1989-03-06",2.6114,2.6697,2.6114,2.6697,1002977.0],["1989-03-07",2.6551,2.7427,2.6551,2.7135,1860853.0],["1989-03-08",2.7135,2.7573,2.7135,2.7427,1196444.0],["1989-03-09",2.7135,2.7573,2.7135,2.7427,809509.0],["1989-03-10",2.7427,2.7573,2.7281,2.7573,1446764.0],["1989-03-13",2.7427,2.7864,2.7427,2.7427,1127712.0],["1989-03-14",2.7573,2.7573,2.7135,2.7281,1398397.0],["1989-03-15",2.7281,2.7281,2.6989,2.7135,1441673.0],["1989-03-16",2.7427,2.7573,2.7135,2.7427,1748421.0],["1989-03-17",2.7281,2.7281,2.6551,2.6697,2619874.0],["1989-03-20",2.6551,2.6697,2.6114,2.6405,1990256.0],["1989-03-21",2.6114,2.6989,2.5968,2.6843,2449317.0],["1989-03-22",2.6843,2.6989,2.6551,2.6989,855755.0],["1989-03-23",2.7135,2.7427,2.6697,2.7427,1532467.0],["1989-03-27",2.7281,2.7427,2.7135,2.7427,1050495.0],["1989-03-28",2.7573,2.7864,2.7281,2.7281,2086141.0],["1989-03-29",2.7573,2.7573,2.7281,2.7573,1638535.0],["1989-03-30",2.7718,2.7718,2.7281,2.7427,1607987.0],["1989-03-31",2.7718,2.7718,2.7573,2.7718,1654657.0],["1989-04-03",2.7864,2.8156,2.7573,2.7864,1661021.0],["1989-04-04",2.7864,2.874,2.7281,2.874,4187555.0],["1989-04-05",2.874,2.9031,2.8448,2.8886,2564294.0],["1989-04-06",2.8886,2.8886,2.8448,2.8448,2492168.0],["1989-04-07",2.8302,2.8594,2.8302,2.8594,1302088.0],["1989-04-10",2.8448,2.8594,2.8302,2.8302,896485.0],["1989-04-11",2.8448,2.8594,2.8302,2.8594,3033962.0],["1989-04-12",2.874,2.9031,2.8594,2.874,3919416.0],["1989-04-13",2.874,2.8886,2.8594,2.8594,1827335.0],["1989-04-14",2.9177,2.9907,2.9031,2.9907,4313140.0],["1989-04-17",2.9761,3.0636,2.9615,3.0053,4352173.0],["1989-04-18",3.0198,3.1074,3.0198,3.0928,4748017.0],["1989-04-19",3.0782,3.122,3.0636,3.1074,3983905.0],["1989-04-20",3.1074,3.122,3.0344,3.049,3887596.0],["1989-04-21",3.0636,3.0928,3.049,3.0928,1603320.0],["1989-04-24",3.0928,3.122,3.0782,3.1074,1616048.0],["1989-04-25",3.0928,3.1511,3.0928,3.122,2286821.0],["1989-04-26",3.1366,3.1366,3.0782,3.0928,1686477.0],["1989-04-27",3.0782,3.1074,3.049,3.0928,2900741.0],["1989-04-28",3.122,3.1366,3.1074,3.122,1231659.0],["1989-05-01",3.1103,3.1395,3.0957,3.1249,1070012.0],["1989-05-02",3.1249,3.1249,3.0957,3.1103,1167594.0],["1989-05-03",3.1103,3.1395,3.0957,3.1395,1691144.0],["1989-05-04",3.1395,3.2125,3.1249,3.2125,2840919.0],["1989-05-05",3.2125,3.2709,3.1687,3.2125,2150630.0],["1989-05-08",3.1979,3.2125,3.1541,3.1833,1616473.0],["1989-05-09",3.1833,3.2417,3.1833,3.1979,1949526.0],["1989-05-10",3.1979,3.2125,3.1249,3.1395,2023773.0],["1989-05-11",3.1541,3.1833,3.1395,3.1687,810782.0],["1989-05-12",3.2125,3.2417,3.1833,3.1979,2212149.0],["1989-05-15",3.2125,3.2271,3.1687,3.1833,1919827.0],["1989-05-16",3.2125,3.2271,3.1687,3.1833,2251606.0],["1989-05-17",3.2125,3.2271,3.1833,3.2271,1743754.0],["1989-05-18",3.2271,3.2709,3.2125,3.2563,1104802.0],["1989-05-19",3.2709,3.3439,3.2563,3.3293,2392040.0],["1989-05-22",3.3293,3.3439,3.2709,3.2855,2415375.0],["1989-05-23",3.2855,3.2855,3.1979,3.2125,4341566.0],["1989-05-24",3.2125,3.2125,3.1979,3.2125,2750974.0],["1989-05-25",3.1979,3.2271,3.1833,3.2125,2061109.0],["1989-05-26",3.2271,3.2709,3.2271,3.2417,1220628.0],["1989-05-30",3.2709,3.2709,3.2271,3.2271,1061102.0],["1989-05-31",3.2563,3.3439,3.2417,3.3293,2343673.0],["1989-06-01",3.3439,3.3439,3.3001,3.3147,1964375.0],["1989-06-02",3.2855,3.3001,3.2271,3.2709,2612661.0],["1989-06-05",3.2709,3.2709,3.2417,3.2417,1432339.0],["1989-06-06",3.2563,3.2709,3.2563,3.2709,2250334.0],["1989-06-07",3.2709,3.3293,3.2563,3.3147,2782370.0],["1989-06-08",3.3293,3.4023,3.3147,3.3877,2258819.0],["1989-06-09",3.3877,3.4315,3.3731,3.4315,1596532.0],["1989-06-12",3.4315,3.4315,3.4023,3.4169,1824366.0],["1989-06-13",3.4023,3.4607,3.4023,3.4169,2252031.0],["1989-06-14",3.4461,3.4753,3.4169,3.4753,1693266.0],["1989-06-15",3.4607,3.5045,3.4461,3.4607,2446347.0],["1989-06-16",3.4899,3.5192,3.4753,3.5192,3976693.0],["1989-06-19",3.5338,3.563,3.4169,3.4315,2593569.0],["1989-06-20",3.4315,3.4461,3.3731,3.3877,1934252.0],["1989-06-21",3.3877,3.4023,3.3731,3.4023,1973709.0],["1989-06-22",3.3731,3.3877,3.3585,3.3877,2421739.0],["1989-06-23",3.4169,3.5045,3.4023,3.4753,3817591.0],["1989-06-26",3.5045,3.5192,3.4169,3.4315,1841761.0],["1989-06-27",3.4461,3.4753,3.4461,3.4607,1509132.0],["1989-06-28",3.4753,3.5192,3.4461,3.4753,1736117.0],["1989-06-29",3.4607,3.4607,3.3731,3.4023,2154873.0],["1989-06-30",3.3877,3.3877,3.3147,3.3293,2064927.0],["1989-07-03",3.3293,3.3731,3.3001,3.3731,394148.0],["1989-07-05",3.4023,3.4461,3.3731,3.4461,1372093.0],["1989-07-06",3.4461,3.4899,3.4461,3.4753,1832002.0],["1989-07-07",3.4753,3.4753,3.4315,3.4607,1890552.0],["1989-07-10",3.4607,3.4607,3.4315,3.4607,716594.0],["1989-07-11",3.4899,3.5922,3.4899,3.563,3172275.0],["1989-07-12",3.563,3.5776,3.5338,3.563,1636838.0],["1989-07-13",3.5484,3.5484,3.5192,3.5484,1551984.0],["1989-07-14",3.5484,3.5484,3.4899,3.5045,2625814.0],["1989-07-17",3.5045,3.5192,3.4899,3.5045,1242690.0],["1989-07-18",3.5045,3.5776,3.4899,3.5776,4376356.0],["1989-07-19",3.6068,3.7236,3.6068,3.6944,8569003.0],["1989-07-20",3.7236,3.7674,3.6944,3.6944,6247391.0],["1989-07-21",3.7236,3.7382,3.6506,3.7382,2627086.0],["1989-07-24",3.7236,3.7528,3.709,3.7382,2365735.0],["1989-07-25",3.7382,3.7674,3.709,3.7236,5103981.0],["1989-07-26",3.7382,3.8842,3.7236,3.855,3393320.0],["1989-07-27",3.8696,3.9134,3.7966,3.8112,4367022.0],["1989-07-28",3.8258,3.855,3.8112,3.8258,1687750.0],["1989-07-31",3.7995,3.8579,3.7849,3.8433,1895219.0],["1989-08-01",3.8433,3.8433,3.7995,3.7995,2504896.0],["1989-08-02",3.7995,3.8141,3.7264,3.741,1920251.0],["1989-08-03",3.7264,3.741,3.6826,3.6972,1902856.0],["1989-08-04",3.741,3.7995,3.741,3.7995,3031841.0],["1989-08-07",3.7995,3.8287,3.7557,3.7995,1806970.0],["1989-08-08",3.8141,3.8287,3.7264,3.7703,3531208.0],["1989-08-09",3.7703,3.8579,3.741,3.8433,3170153.0],["1989-08-10",3.8287,3.8287,3.7703,3.7995,2196451.0],["1989-08-11",3.8141,3.8141,3.7264,3.741,1522709.0],["1989-08-14",3.7264,3.7264,3.6241,3.6387,2993657.0],["1989-08-15",3.6095,3.6095,3.5511,3.5949,2614783.0],["1989-08-16",3.5803,3.6095,3.5657,3.6095,1791272.0],["1989-08-17",3.5657,3.5803,3.4488,3.478,4455270.0],["1989-08-18",3.4488,3.5218,3.4488,3.5218,4727228.0],["1989-08-21",3.4926,3.5365,3.4926,3.5218,2730609.0],["1989-08-22",3.5138,3.6212,3.4985,3.6212,2603812.0],["1989-08-23",3.6212,3.6519,3.5752,3.6059,1992054.0],["1989-08-24",3.6212,3.6826,3.5905,3.6826,2558961.0],["1989-08-25",3.79,3.8207,3.7286,3.8207,4363123.0],["1989-08-28",3.8207,3.9127,3.79,3.9127,2817160.0],["1989-08-29",3.8667,3.8667,3.79,3.8207,2372685.0],["1989-08-30",3.8207,3.8667,3.8053,3.8667,2345613.0],["1989-08-31",3.836,3.8514,3.7747,3.79,1986801.0],["1989-09-01",3.79,3.836,3.7593,3.836,1845781.0],["1989-09-05",3.836,3.9895,3.8207,3.9588,3352145.0],["1989-09-06",3.9281,3.9434,3.8667,3.8974,2689070.0],["1989-09-07",3.8974,3.9281,3.8667,3.9281,2014681.0],["1989-09-08",3.9281,3.9281,3.8207,3.8514,1392013.0],["1989-09-11",3.836,3.8514,3.7593,3.79,920466.0],["1989-09-12",3.7747,3.8053,3.744,3.7747,1157250.0],["1989-09-13",3.7593,3.79,3.7286,3.744,1261499.0],["1989-09-14",3.7593,3.7593,3.7133,3.7133,1196444.0],["1989-09-15",3.6826,3.6979,3.6059,3.6672,3645499.0],["1989-09-18",3.6366,3.6979,3.6212,3.6979,1489798.0],["1989-09-19",3.6826,3.7593,3.6519,3.6979,2353694.0],["1989-09-20",3.6979,3.7593,3.6826,3.7593,1192808.0],["1989-09-21",3.7593,3.8514,3.744,3.8053,2127820.0],["1989-09-22",3.7593,3.8053,3.744,3.7747,1044919.0],["1989-09-25",3.7747,3.8207,3.7286,3.8053,763688.0],["1989-09-26",3.8207,3.8667,3.8207,3.8207,2127820.0],["1989-09-27",3.8514,3.8667,3.8207,3.836,1473635.0],["1989-09-28",3.8514,3.8821,3.8207,3.8667,1261095.0],["1989-09-29",3.8974,3.9281,3.8514,3.8821,1248165.0],["1989-10-02",3.8667,3.8974,3.8514,3.8667,1044111.0],["1989-10-03",3.8821,3.8974,3.8514,3.8667,1300290.0],["1989-10-04",3.8974,3.9895,3.8821,3.9588,2773116.0],["1989-10-05",3.9434,4.0355,3.9281,4.0202,1595259.0],["1989-10-06",4.0355,4.0508,4.0048,4.0355,1366153.0],["1989-10-09",3.8974,4.0355,3.8974,3.9895,785508.0],["1989-10-10",3.9741,3.9741,3.8974,3.9127,1313624.0],["1989-10-11",3.9281,3.9281,3.8974,3.9281,749950.0],["1989-10-12",3.9127,3.9127,3.8667,3.8974,781063.0],["1989-10-13",3.8974,3.8974,3.4831,3.4831,3024447.0],["1989-10-16",3.5291,3.79,3.3143,3.7593,5037916.0],["1989-10-17",3.744,3.7593,3.5905,3.6826,2468853.0],["1989-10-18",3.6672,3.744,3.6672,3.7133,1484545.0],["1989-10-19",3.744,3.8207,3.7286,3.8053,1446966.0],["1989-10-20",3.8053,3.836,3.7593,3.79,1385952.0],["1989-10-23",3.79,3.79,3.6979,3.7133,2096707.0],["1989-10-24",3.6979,3.8514,3.6212,3.8207,5471480.0],["1989-10-25",3.744,3.836,3.7286,3.8207,2774733.0],["1989-10-26",3.836,3.836,3.7286,3.744,1683346.0],["1989-10-27",3.7133,3.7286,3.6059,3.6672,1669608.0],["1989-10-30",3.6672,3.7133,3.6519,3.6672,926931.0],["1989-10-31",3.6826,3.6979,3.6519,3.6826,1353223.0],["1989-11-01",3.7133,3.7286,3.6826,3.7133,1724157.0],["1989-11-02",3.6979,3.7286,3.6059,3.6519,1349182.0],["1989-11-03",3.6672,3.6826,3.5905,3.6672,1734663.0],["1989-11-06",3.6857,3.7471,3.6396,3.655,1399286.0],["1989-11-07",3.655,3.6857,3.6089,3.6703,1276046.0],["1989-11-08",3.701,3.7471,3.6857,3.7471,1591623.0],["1989-11-09",3.701,3.7317,3.6703,3.6857,948347.0],["1989-11-10",3.7164,3.8239,3.7164,3.8085,1335040.0],["1989-11-13",3.8239,3.9007,3.8085,3.8853,1482120.0],["1989-11-14",3.87,3.9007,3.8392,3.8546,960065.0],["1989-11-15",3.87,3.8853,3.8239,3.87,2255506.0],["1989-11-16",3.8853,3.916,3.8853,3.916,1196040.0],["1989-11-17",3.9007,3.9314,3.8853,3.9007,1071587.0],["1989-11-20",3.9007,3.9314,3.8853,3.916,882484.0],["1989-11-21",3.916,3.9467,3.8853,3.9467,2184794.0],["1989-11-22",3.9775,4.0082,3.9467,3.9928,1758907.0],["1989-11-24",3.9928,4.0389,3.9928,4.0235,800054.0],["1989-11-27",4.0542,4.0542,4.0235,4.0389,1322513.0],["1989-11-28",4.0389,4.0389,3.9621,4.0082,889353.0],["1989-11-29",3.9775,4.0235,3.9621,3.9621,993198.0],["1989-11-30",3.9467,3.9775,3.916,3.9467,1180686.0],["1989-12-01",3.9621,4.0696,3.9621,4.0542,2306822.0],["1989-12-04",4.0542,4.1617,4.0542,4.1464,1870429.0],["1989-12-05",4.1924,4.3307,4.1924,4.2616,2176039.0],["1989-12-06",4.2616,4.3076,4.1694,4.2155,1342313.0],["1989-12-07",4.2385,4.2385,4.1925,4.1925,1134353.0],["1989-12-08",4.2846,4.3307,4.2155,4.2385,1020406.0],["1989-12-11",4.2385,4.2616,4.1694,4.1925,1468113.0],["1989-12-12",4.1925,4.1925,3.9391,4.0312,2793993.0],["1989-12-13",4.0082,4.0542,3.9621,3.9621,1577480.0],["1989-12-14",3.9851,4.0312,3.9391,3.9851,1064045.0],["1989-12-15",4.0082,4.0312,3.893,4.0082,1653176.0],["1989-12-18",4.0082,4.0312,3.87,3.893,841808.0],["1989-12-19",3.9391,4.0082,3.893,3.9851,966799.0],["1989-12-20",3.9621,3.9851,3.893,3.9621,1252610.0],["1989-12-21",3.9851,4.1233,3.9621,4.1233,1254226.0],["1989-12-22",4.1233,4.1464,4.0773,4.1233,892720.0],["1989-12-26",4.0773,4.1464,4.0773,4.1233,681258.0],["1989-12-27",4.1694,4.1925,4.1233,4.1233,885447.0],["1989-12-28",4.1694,4.2385,4.1233,4.2155,741868.0],["1989-12-29",4.2385,4.2616,4.2155,4.2616,1519564.0],["1990-01-02",4.2385,4.2616,4.1694,4.2385,1823961.0],["1990-01-03",4.2385,4.2846,4.1925,4.2385,2023032.0],["1990-01-04",4.2385,4.2385,4.1464,4.2155,1409927.0],["1990-01-05",4.2155,4.2155,4.0082,4.0312,2061015.0],["1990-01-08",3.9851,4.1233,3.9851,4.0773,1635397.0],["1990-01-09",4.1003,4.1694,4.0542,4.0773,1924978.0],["1990-01-10",4.0542,4.1003,3.9391,4.0082,1824500.0],["1990-01-11",4.0082,4.1003,3.9621,4.0542,1445485.0],["1990-01-12",3.9621,4.0542,3.916,3.9621,2139404.0],["1990-01-15",3.9391,4.0542,3.916,3.9851,1646172.0],["1990-01-16",3.87,4.1003,3.8469,4.0773,1743148.0],["1990-01-17",4.0312,4.0542,3.916,3.9621,1112533.0],["1990-01-18",3.87,3.9391,3.87,3.9391,1219476.0],["1990-01-19",3.916,3.9851,3.893,3.916,1188228.0],["1990-01-22",3.916,3.9621,3.7317,3.7778,1133814.0],["1990-01-23",3.8008,3.8239,3.6166,3.6857,2974477.0],["1990-01-24",3.3862,3.5935,3.3632,3.5705,3972255.0],["1990-01-25",3.6396,3.6626,3.4092,3.4323,3101085.0],["1990-01-26",3.4323,3.4784,3.3862,3.4323,2967204.0],["1990-01-29",3.483,3.5292,3.4138,3.4369,1824500.0],["1990-01-30",3.483,3.5292,3.4138,3.5061,1966193.0],["1990-01-31",3.5061,3.6906,3.5061,3.6906,2020069.0],["1990-02-01",3.6445,3.6676,3.5984,3.6445,1504209.0],["1990-02-02",3.6214,3.7137,3.5984,3.6676,1076436.0],["1990-02-05",3.7137,3.7368,3.6445,3.6676,1061890.0],["1990-02-06",3.6445,3.6676,3.5522,3.6214,1201159.0],["1990-02-07",3.5984,3.7368,3.5984,3.6906,1786787.0],["1990-02-08",3.6906,3.829,3.6906,3.7598,2073406.0],["1990-02-09",3.7829,3.7829,3.7368,3.7598,1112264.0],["1990-02-12",3.7829,3.7829,3.7368,3.7598,726514.0],["1990-02-13",3.7598,3.7829,3.7137,3.7598,2307226.0],["1990-02-14",3.7598,3.7829,3.7368,3.7368,1109300.0],["1990-02-15",3.7598,3.7829,3.6906,3.6906,769345.0],["1990-02-16",3.7598,3.7598,3.6445,3.6445,1350125.0],["1990-02-20",3.5984,3.6445,3.5522,3.5984,1274429.0],["1990-02-21",3.5292,3.5984,3.5061,3.5522,1277393.0],["1990-02-22",3.5984,3.6676,3.5522,3.5753,1323995.0],["1990-02-23",3.483,3.7137,3.46,3.6676,1775204.0],["1990-02-26",3.6676,3.7829,3.6676,3.7829,2013335.0],["1990-02-27",3.7829,3.8521,3.7598,3.7829,2390464.0],["1990-02-28",3.7829,3.8982,3.7829,3.8752,2181965.0],["1990-03-01",3.8752,3.9444,3.8521,3.8982,1828810.0],["1990-03-02",3.9213,3.9444,3.8521,3.8982,2157183.0],["1990-03-05",3.8752,3.8982,3.829,3.829,743215.0],["1990-03-06",3.8521,3.8752,3.806,3.8521,891912.0],["1990-03-07",3.8521,3.8521,3.806,3.806,1396189.0],["1990-03-08",3.829,3.8521,3.806,3.829,1759311.0],["1990-03-09",3.7829,3.806,3.7137,3.7137,2459964.0],["1990-03-12",3.6906,3.7598,3.6906,3.7368,1978585.0],["1990-03-13",3.7137,3.7829,3.7137,3.7368,2232878.0],["1990-03-14",3.7598,3.806,3.7368,3.7829,2799650.0],["1990-03-15",3.7829,3.8752,3.7598,3.8521,1846589.0],["1990-03-16",3.8982,3.9213,3.8521,3.8982,2099536.0],["1990-03-19",3.8521,4.0136,3.829,3.9674,1496667.0],["1990-03-20",3.9674,4.1981,3.9674,4.1058,3265136.0],["1990-03-21",4.1058,4.1289,4.0597,4.0597,1835006.0],["1990-03-22",4.0597,4.0828,3.9444,3.9674,2282174.0],["1990-03-23",3.9905,4.0366,3.9674,4.0136,1445215.0],["1990-03-26",4.0828,4.1981,4.0136,4.0136,2138865.0],["1990-03-27",4.0136,4.2212,3.9905,4.2212,2322581.0],["1990-03-28",4.175,4.1981,4.1058,4.152,2130245.0],["1990-03-29",4.1289,4.175,4.0828,4.152,1817766.0],["1990-03-30",4.1289,4.2673,4.1289,4.1981,3158462.0],["1990-04-02",4.0828,4.175,4.0828,4.152,1875952.0],["1990-04-03",4.152,4.3365,4.152,4.3365,3290188.0],["1990-04-04",4.3826,4.4518,4.3134,4.3134,4193684.0],["1990-04-05",4.3134,4.4749,4.3134,4.4288,2391542.0],["1990-04-06",4.4518,4.5671,4.3595,4.4057,2295643.0],["1990-04-09",4.4287,4.5441,4.4287,4.4518,2334164.0],["1990-04-10",4.4057,4.4287,4.2673,4.2673,3811436.0],["1990-04-11",4.2212,4.3365,4.2212,4.3134,1757694.0],["1990-04-12",4.2904,4.3826,4.2904,4.3365,1257728.0],["1990-04-16",4.3826,4.4057,4.2904,4.3134,1606573.0],["1990-04-17",4.2673,4.2904,4.2212,4.2673,2101421.0],["1990-04-18",4.2673,4.2904,4.152,4.1981,2394774.0],["1990-04-19",4.175,4.2212,4.1289,4.175,2032460.0],["1990-04-20",4.1289,4.175,4.0366,4.0366,1663681.0],["1990-04-23",4.0136,4.0597,3.9674,4.0136,1263385.0],["1990-04-24",4.0136,4.1058,3.9905,4.1058,2551822.0],["1990-04-25",4.152,4.2904,4.1289,4.2673,3943162.0],["1990-04-26",4.2673,4.3365,4.1981,4.3134,2609200.0],["1990-04-27",4.3134,4.3826,4.2903,4.2903,1579905.0],["1990-04-30",4.2488,4.3642,4.2257,4.3412,2022224.0],["1990-05-01",4.3873,4.4335,4.3412,4.3873,2844367.0],["1990-05-02",4.3642,4.5028,4.3642,4.5028,2462119.0],["1990-05-03",4.5259,4.549,4.4335,4.4335,2071520.0],["1990-05-04",4.4797,4.5028,4.4335,4.4335,1285205.0],["1990-05-07",4.4335,4.4566,4.3873,4.4104,1786248.0],["1990-05-08",4.3642,4.5721,4.3642,4.549,2809078.0],["1990-05-09",4.5028,4.5721,4.4566,4.5028,1838508.0],["1990-05-10",4.4797,4.5259,4.3873,4.4104,2301031.0],["1990-05-11",4.4335,4.549,4.3873,4.5259,2801266.0],["1990-05-14",4.4797,4.5259,4.4104,4.4335,3345950.0],["1990-05-15",4.3873,4.4104,4.3412,4.3642,2131053.0],["1990-05-16",4.3873,4.4566,4.3873,4.4104,1933329.0],["1990-05-17",4.4335,4.4797,4.4104,4.4335,1935754.0],["1990-05-18",4.4566,4.5721,4.4566,4.549,2206748.0],["1990-05-21",4.549,4.6413,4.5259,4.5952,2098997.0],["1990-05-22",4.6875,4.7799,4.6413,4.6644,3286686.0],["1990-05-23",4.7568,4.7568,4.6875,4.7337,2416325.0],["1990-05-24",4.7337,4.7568,4.6875,4.7106,1284396.0],["1990-05-25",4.6644,4.6875,4.6413,4.6413,889488.0],["1990-05-29",4.6413,4.7337,4.6413,4.7106,1607112.0],["1990-05-30",4.7337,4.803,4.7106,4.7337,2617820.0],["1990-05-31",4.7568,4.8953,4.7337,4.8953,2318540.0],["1990-06-01",4.9415,5.0108,4.8953,5.0108,2912789.0],["1990-06-04",4.9877,5.0108,4.7568,4.9184,2693515.0],["1990-06-05",4.9646,4.9877,4.7337,4.7799,2822547.0],["1990-06-06",4.7106,4.8492,4.6875,4.7337,2492289.0],["1990-06-07",4.7337,4.7568,4.6413,4.7337,1681999.0],["1990-06-08",4.7799,4.803,4.6644,4.7337,1360631.0],["1990-06-11",4.6875,4.7337,4.6875,4.7337,752105.0],["1990-06-12",4.7799,4.8722,4.7568,4.8492,1436595.0],["1990-06-13",4.8492,4.8953,4.803,4.803,1192808.0],["1990-06-14",4.7337,4.7799,4.7337,4.7799,925046.0],["1990-06-15",4.7337,4.7799,4.7337,4.7568,1608459.0],["1990-06-18",4.7337,4.7568,4.5952,4.6413,1061890.0],["1990-06-19",4.6182,4.6875,4.6182,4.6644,1440367.0],["1990-06-20",4.6644,4.7106,4.6413,4.6413,1356051.0],["1990-06-21",4.6875,4.7106,4.5952,4.6413,1805644.0],["1990-06-22",4.6644,4.6644,4.5721,4.5952,2084181.0],["1990-06-25",4.6182,4.6413,4.5259,4.549,2086605.0],["1990-06-26",4.549,4.6644,4.549,4.6644,1680383.0],["1990-06-27",4.6644,4.7799,4.6182,4.7568,1330730.0],["1990-06-28",4.7568,4.803,4.7106,4.7568,1484814.0],["1990-06-29",4.7568,4.7568,4.7106,4.7337,2102768.0],["1990-07-02",4.7106,4.8261,4.6875,4.803,2107348.0],["1990-07-03",4.803,4.8723,4.7799,4.8261,1437942.0],["1990-07-05",4.8261,4.8261,4.7799,4.7799,1126002.0],["1990-07-06",4.7568,4.8492,4.7337,4.803,640851.0],["1990-07-09",4.803,4.8492,4.7568,4.7799,988080.0],["1990-07-10",4.7799,4.803,4.7337,4.7337,867937.0],["1990-07-11",4.7799,4.7799,4.7337,4.7568,834804.0],["1990-07-12",4.8492,4.8722,4.803,4.8722,2143714.0],["1990-07-13",4.8723,4.8953,4.7799,4.7799,1170719.0],["1990-07-16",4.803,4.8261,4.5952,4.6644,2392619.0],["1990-07-17",4.6644,4.7337,4.6644,4.6875,1934945.0],["1990-07-18",4.6875,4.6875,4.6413,4.6413,2222911.0],["1990-07-19",4.6644,4.6875,4.6182,4.6875,925046.0],["1990-07-20",4.7106,4.7568,4.6875,4.7106,985117.0],["1990-07-23",4.6875,4.6875,4.5028,4.5721,1540037.0],["1990-07-24",4.5952,4.7799,4.549,4.7568,2101152.0],["1990-07-25",4.7799,4.803,4.6644,4.6644,2011988.0],["1990-07-26",4.6413,4.6413,4.5952,4.6413,1526029.0],["1990-07-27",4.6182,4.6875,4.5952,4.6644,1174490.0],["1990-07-30",4.6228,4.6922,4.5997,4.6922,841808.0],["1990-07-31",4.6691,4.6922,4.6228,4.6459,831302.0],["1990-08-01",4.6459,4.6691,4.6228,4.6459,756684.0],["1990-08-02",4.6691,4.6922,4.6228,4.6228,1346084.0],["1990-08-03",4.5766,4.6922,4.4841,4.6691,3166544.0],["1990-08-06",4.5766,4.5997,4.3455,4.4148,2983366.0],["1990-08-07",4.4379,4.5073,4.4148,4.461,1661257.0],["1990-08-08",4.5073,4.6228,4.4841,4.5535,2204054.0],["1990-08-09",4.5535,4.5997,4.5073,4.5304,1071857.0],["1990-08-10",4.5535,4.5766,4.3917,4.4148,1911509.0],["1990-08-13",4.3686,4.4841,4.3455,4.4841,1217860.0],["1990-08-14",4.4899,4.5142,4.4414,4.4899,2020338.0],["1990-08-15",4.4899,4.5385,4.4899,4.5385,2634778.0],["1990-08-16",4.5142,4.5142,4.4171,4.4171,1204250.0],["1990-08-17",4.32,4.3443,4.1744,4.2715,3166608.0],["1990-08-20",4.2715,4.3686,4.223,4.2715,1769945.0],["1990-08-21",4.2229,4.2472,4.1016,4.1987,2157080.0],["1990-08-22",4.1987,4.2472,4.1259,4.1259,1521603.0],["1990-08-23",4.0288,4.1987,3.9803,4.1016,2318194.0],["1990-08-24",4.1501,4.2958,4.1501,4.2715,3076558.0],["1990-08-27",4.4656,4.5142,4.4171,4.4899,2748430.0],["1990-08-28",4.4414,4.4899,4.3686,4.4899,1037492.0],["1990-08-29",4.5142,4.6598,4.4899,4.587,2177861.0],["1990-08-30",4.6355,4.6355,4.4899,4.4899,886896.0],["1990-08-31",4.4899,4.5142,4.3928,4.4656,687556.0],["1990-09-04",4.4899,4.6355,4.4414,4.6355,1474398.0],["1990-09-05",4.6598,4.7326,4.6355,4.7326,1343044.0],["1990-09-06",4.7326,4.7326,4.6355,4.6598,815575.0],["1990-09-07",4.7083,4.8297,4.6841,4.7812,1341761.0],["1990-09-10",4.8297,4.854,4.7326,4.7569,1052115.0],["1990-09-11",4.7812,4.7812,4.6113,4.6355,1148578.0],["1990-09-12",4.7083,4.7083,4.6113,4.6841,1171668.0],["1990-09-13",4.7326,4.7326,4.6355,4.6598,1332525.0],["1990-09-14",4.6598,4.6841,4.587,4.6841,1248377.0],["1990-09-17",4.6841,4.6841,4.6355,4.6598,830968.0],["1990-09-18",4.6355,4.6841,4.6113,4.6355,1153196.0],["1990-09-19",4.6598,4.7083,4.6113,4.6598,1032617.0],["1990-09-20",4.6355,4.6598,4.6113,4.6598,1437968.0],["1990-09-21",4.6598,4.6598,4.6113,4.6355,1681178.0],["1990-09-24",4.6113,4.6355,4.4414,4.4656,1421292.0],["1990-09-25",4.4656,4.6113,4.4656,4.6113,1112661.0],["1990-09-26",4.6355,4.6598,4.5385,4.587,1488252.0],["1990-09-27",4.587,4.6355,4.5142,4.5385,1477733.0],["1990-09-28",4.4899,4.5627,4.4414,4.5627,1260948.0],["1990-10-01",4.5627,4.854,4.5627,4.8297,2848485.0],["1990-10-02",4.9996,5.0239,4.9268,4.9753,2869009.0],["1990-10-03",4.951,4.9753,4.7326,4.8054,2365912.0],["1990-10-04",4.7569,4.9268,4.6841,4.9025,1631151.0],["1990-10-05",4.7569,4.9025,4.6598,4.7812,1553416.0],["1990-10-08",4.8054,4.9025,4.7812,4.8297,1509546.0],["1990-10-09",4.8054,4.854,4.6598,4.6598,1430528.0],["1990-10-10",4.6113,4.7812,4.5142,4.5142,2693528.0],["1990-10-11",4.5142,4.6113,4.4657,4.5385,1456183.0],["1990-10-12",4.5627,4.6113,4.5142,4.587,1005936.0],["1990-10-15",4.6113,4.6841,4.0288,4.1744,6768069.0],["1990-10-16",4.223,4.4171,4.1987,4.3686,3902396.0],["1990-10-17",4.3686,4.3686,4.2715,4.3686,1217591.0],["1990-10-18",4.3686,4.4899,4.3443,4.4656,1432324.0],["1990-10-19",4.4899,4.5385,4.4414,4.5142,1599595.0],["1990-10-22",4.4657,4.5627,4.4414,4.5385,1100860.0],["1990-10-23",4.5627,4.5627,4.4899,4.5385,1334834.0],["1990-10-24",4.5385,4.587,4.4899,4.5627,1223235.0],["1990-10-25",4.5627,4.587,4.4899,4.5142,790690.0],["1990-10-26",4.4656,4.5142,4.3443,4.3443,1102399.0],["1990-10-29",4.3686,4.4656,4.2715,4.32,1910278.0],["1990-10-30",4.32,4.3928,4.2958,4.3928,973867.0],["1990-10-31",4.4414,4.4414,4.32,4.32,847644.0],["1990-11-01",4.32,4.3928,4.2958,4.3928,1149861.0],["1990-11-02",4.3928,4.5627,4.3443,4.5142,1107787.0],["1990-11-05",4.519,4.6162,4.519,4.5919,971045.0],["1990-11-06",4.5433,4.5676,4.4705,4.4705,888949.0],["1990-11-07",4.3976,4.4462,4.2761,4.3247,1671429.0],["1990-11-08",4.3004,4.3247,4.2761,4.3247,1290194.0],["1990-11-09",4.3733,4.5433,4.3247,4.4705,1048524.0],["1990-11-12",4.4705,4.5919,4.4705,4.5676,861241.0],["1990-11-13",4.5433,4.5919,4.3733,4.3976,1709142.0],["1990-11-14",4.3976,4.4462,4.2761,4.4462,1508006.0],["1990-11-15",4.3733,4.5433,4.3733,4.5433,1164228.0],["1990-11-16",4.5433,4.6162,4.519,4.5676,976433.0],["1990-11-19",4.5433,4.5919,4.5433,4.5676,769653.0],["1990-11-20",4.5676,4.5919,4.519,4.519,913578.0],["1990-11-21",4.4948,4.519,4.4462,4.4948,825068.0],["1990-11-23",4.4948,4.519,4.4705,4.4948,411508.0],["1990-11-26",4.4462,4.4705,4.3976,4.4705,662158.0],["1990-11-27",4.4705,4.4947,4.4219,4.4462,1195527.0],["1990-11-28",4.4462,4.519,4.4219,4.519,951034.0],["1990-11-29",4.519,4.5433,4.4462,4.4948,886640.0],["1990-11-30",4.4705,4.519,4.4219,4.4948,1769945.0],["1990-12-03",4.4948,4.6648,4.4948,4.6648,2600657.0],["1990-12-04",4.6891,4.762,4.6648,4.762,1530326.0],["1990-12-05",4.7134,4.8106,4.6648,4.7863,2169138.0],["1990-12-06",4.6891,4.7377,4.6162,4.6162,3232541.0],["1990-12-07",4.6162,4.6648,4.5433,4.6162,1038262.0],["1990-12-10",4.5919,4.5919,4.519,4.5676,1273262.0],["1990-12-11",4.519,4.5433,4.4948,4.5433,508227.0],["1990-12-12",4.5433,4.5433,4.4705,4.519,2205312.0],["1990-12-13",4.519,4.5433,4.4462,4.4705,2104231.0],["1990-12-14",4.4705,4.4705,4.3004,4.3733,1771227.0],["1990-12-17",4.2761,4.3247,4.2275,4.3247,2084476.0],["1990-12-18",4.2518,4.3733,4.2518,4.3247,2867726.0],["1990-12-19",4.3247,4.4462,4.3004,4.4219,2049585.0],["1990-12-20",4.4219,4.4705,4.4219,4.4462,1791238.0],["1990-12-21",4.4462,4.4462,4.3733,4.3733,2492905.0],["1990-12-24",4.3733,4.4219,4.3247,4.3976,1046728.0],["1990-12-26",4.3976,4.4219,4.3733,4.3976,800695.0],["1990-12-27",4.3976,4.3976,4.349,4.3733,1013889.0],["1990-12-28",4.3733,4.3976,4.349,4.3733,788381.0],["1990-12-31",4.3976,4.4219,4.349,4.4219,622136.0],["1991-01-02",4.3733,4.3733,4.3247,4.349,1315593.0],["1991-01-03",4.3247,4.349,4.1546,4.1546,2152975.0],["1991-01-04",4.2032,4.2275,4.1303,4.1546,2983174.0],["1991-01-07",4.106,4.1303,4.0331,4.0331,3291292.0],["1991-01-08",4.0331,4.1546,4.0331,4.0331,2430307.0],["1991-01-09",4.0817,4.1546,4.0088,4.0088,3470108.0],["1991-01-10",4.0331,4.0574,4.0088,4.0331,1469780.0],["1991-01-11",4.0574,4.106,4.0088,4.106,1526734.0],["1991-01-14",4.0088,4.0817,3.9845,4.0088,1279419.0],["1991-01-15",3.9845,4.106,3.9845,4.0817,1625763.0],["1991-01-16",4.0574,4.1789,3.7659,3.8145,7490004.0],["1991-01-17",3.9602,4.0088,3.8145,3.8874,14986421.0],["1991-01-18",3.8388,3.8873,3.7659,3.8631,5955829.0],["1991-01-21",3.8145,3.8873,3.7902,3.8631,3094004.0],["1991-01-22",3.8388,3.9116,3.8145,3.8631,3536811.0],["1991-01-23",3.8631,3.8631,3.7659,3.8145,5739300.0],["1991-01-24",3.8388,3.9845,3.8388,3.9845,2415427.0],["1991-01-25",3.9845,4.0331,3.9602,3.9845,2044967.0],["1991-01-28",3.9651,4.0381,3.9651,3.9651,994904.0],["1991-01-29",3.9894,3.9894,3.9407,3.9894,1212460.0],["1991-01-30",3.9651,4.0381,3.8921,3.8921,1972620.0],["1991-01-31",3.8921,3.9651,3.8921,3.9651,1581380.0],["1991-02-01",4.0137,4.0137,3.9164,3.9407,2191201.0],["1991-02-04",3.9164,4.111,3.9164,4.111,2709434.0],["1991-02-05",4.111,4.2083,4.0867,4.2083,2236867.0],["1991-02-06",4.1597,4.5246,4.1354,4.3786,4810843.0],["1991-02-07",4.4273,4.5246,4.3786,4.4029,3902652.0],["1991-02-08",4.4273,4.4273,4.2813,4.33,3005237.0],["1991-02-11",4.33,4.4516,4.2327,4.4516,2959828.0],["1991-02-12",4.4029,4.4273,4.33,4.33,2402599.0],["1991-02-13",4.2813,4.33,4.2327,4.33,2164520.0],["1991-02-14",4.2813,4.4273,4.257,4.3543,2351032.0],["1991-02-15",4.3056,4.3543,4.2813,4.33,2283046.0],["1991-02-19",4.3056,4.33,4.2327,4.2327,2526000.0],["1991-02-20",4.2327,4.2813,4.2083,4.257,1691184.0],["1991-02-21",4.2813,4.3056,4.2083,4.2327,1787903.0],["1991-02-22",4.2327,4.3056,4.184,4.184,3385959.0],["1991-02-25",4.2813,4.3056,4.2083,4.2327,1539819.0],["1991-02-26",4.2327,4.257,4.0137,4.0867,2674287.0],["1991-02-27",4.0867,4.1354,4.0137,4.0867,2554990.0],["1991-02-28",4.1354,4.33,4.111,4.33,2723031.0],["1991-03-01",4.2813,4.4029,4.257,4.3786,1912330.0],["1991-03-04",4.4029,4.4273,4.33,4.3786,1259152.0],["1991-03-05",4.3786,4.4516,4.3786,4.3786,1353563.0],["1991-03-06",4.4516,4.4759,4.4029,4.4516,1959536.0],["1991-03-07",4.4273,4.4759,4.4029,4.4029,1036209.0],["1991-03-08",4.4273,4.4516,4.33,4.4273,2161441.0],["1991-03-11",4.4029,4.4273,4.33,4.33,933332.0],["1991-03-12",4.3786,4.3786,4.257,4.2813,1255560.0],["1991-03-13",4.3056,4.33,4.257,4.33,1056990.0],["1991-03-14",4.33,4.4273,4.2813,4.2813,1505441.0],["1991-03-15",4.33,4.33,4.2813,4.2813,2071392.0],["1991-03-18",4.2813,4.3056,4.257,4.257,1114970.0],["1991-03-19",4.2083,4.2813,4.184,4.2327,1118305.0],["1991-03-20",4.184,4.257,4.184,4.2083,1334321.0],["1991-03-21",4.2327,4.2813,4.1354,4.184,1505184.0],["1991-03-22",4.1354,4.184,4.111,4.1354,1144730.0],["1991-03-25",4.1597,4.184,4.111,4.1597,1724792.0],["1991-03-26",4.111,4.2083,4.111,4.184,1496718.0],["1991-03-27",4.1597,4.257,4.1597,4.2083,890745.0],["1991-03-28",4.2083,4.2813,4.184,4.2813,2469302.0],["1991-04-01",4.3056,4.4029,4.2813,4.3786,1402564.0],["1991-04-02",4.3786,4.5732,4.3786,4.5489,3306685.0],["1991-04-03",4.5489,4.6462,4.5246,4.5732,2464685.0],["1991-04-04",4.5975,4.6705,4.5732,4.6462,1736850.0],["1991-04-05",4.6462,4.6948,4.5975,4.6462,1519551.0],["1991-04-08",4.5975,4.6219,4.5489,4.6219,951804.0],["1991-04-09",4.5732,4.5975,4.5246,4.5489,1618836.0],["1991-04-10",4.5002,4.5489,4.3786,4.4029,1296865.0],["1991-04-11",4.4029,4.4273,4.2813,4.33,2987792.0],["1991-04-12",4.3543,4.4759,4.3543,4.4273,1897450.0],["1991-04-15",4.4029,4.4759,4.4029,4.4759,1410773.0],["1991-04-16",4.4516,4.5732,4.4273,4.5732,1689388.0],["1991-04-17",4.5732,4.6219,4.5489,4.6219,2322299.0],["1991-04-18",4.5489,4.7192,4.5246,4.5975,2484439.0],["1991-04-19",4.5732,4.5975,4.5002,4.5246,992852.0],["1991-04-22",4.5246,4.5489,4.4273,4.4273,1068535.0],["1991-04-23",4.4516,4.5246,4.4273,4.5002,1119588.0],["1991-04-24",4.5002,4.5246,4.4759,4.5246,1278137.0],["1991-04-25",4.5246,4.5489,4.4759,4.4759,923327.0],["1991-04-26",4.4759,4.5246,4.4516,4.5246,1495435.0],["1991-04-29",4.5246,4.5489,4.4516,4.4516,975407.0],["1991-04-30",4.4516,4.5002,4.3786,4.4516,1315080.0],["1991-05-01",4.4273,4.5002,4.4273,4.4759,798130.0],["1991-05-02",4.4759,4.5246,4.4516,4.4516,1002344.0],["1991-05-03",4.4516,4.5489,4.4516,4.5489,1185778.0],["1991-05-06",4.5051,4.5294,4.4564,4.4807,683708.0],["1991-05-07",4.4807,4.5051,4.432,4.432,1344070.0],["1991-05-08",4.4564,4.4807,4.4077,4.4564,1557777.0],["1991-05-09",4.4564,4.5051,4.4077,4.5051,1327651.0],["1991-05-10",4.5051,4.5051,4.4564,4.4564,1825873.0],["1991-05-13",4.5051,4.5051,4.4077,4.4077,1067765.0],["1991-05-14",4.4077,4.432,4.3589,4.3589,956935.0],["1991-05-15",4.3833,4.4076,4.3102,4.3346,1314310.0],["1991-05-16",4.3346,4.432,4.3346,4.432,959244.0],["1991-05-17",4.3833,4.4077,4.3589,4.4077,1483121.0],["1991-05-20",4.4077,4.4077,4.3346,4.3589,701154.0],["1991-05-21",4.3589,4.432,4.3102,4.3589,1943630.0],["1991-05-22",4.3833,4.4077,4.3346,4.3589,1773280.0],["1991-05-23",4.3833,4.3833,4.3102,4.3346,1140882.0],["1991-05-24",4.3346,4.3346,4.2859,4.3102,1041597.0],["1991-05-28",4.3102,4.3589,4.2859,4.3346,1341761.0],["1991-05-29",4.3346,4.3589,4.3102,4.3102,1832543.0],["1991-05-30",4.3102,4.3346,4.2859,4.3346,1707603.0],["1991-05-31",4.3346,4.3833,4.2859,4.3833,1325085.0],["1991-06-03",4.3346,4.4077,4.3346,4.4077,1634742.0],["1991-06-04",4.4077,4.4077,4.3589,4.4077,1180134.0],["1991-06-05",4.4077,4.5294,4.4077,4.432,2212495.0],["1991-06-06",4.432,4.5051,4.432,4.4807,1352793.0],["1991-06-07",4.4564,4.4807,4.4077,4.432,989773.0],["1991-06-10",4.432,4.4564,4.3833,4.3833,1095729.0],["1991-06-11",4.3833,4.432,4.3833,4.432,1158840.0],["1991-06-12",4.5051,4.5294,4.432,4.4807,2279455.0],["1991-06-13",4.4807,4.5538,4.4564,4.5538,1866921.0],["1991-06-14",4.5781,4.6755,4.5781,4.6755,2930324.0],["1991-06-17",4.6512,4.7729,4.6512,4.6999,2699429.0],["1991-06-18",4.7242,4.7729,4.6268,4.6512,2085246.0],["1991-06-19",4.6268,4.6268,4.5781,4.6268,1804323.0],["1991-06-20",4.6268,4.6755,4.6025,4.6512,1862816.0],["1991-06-21",4.6268,4.7242,4.6268,4.6999,1594207.0],["1991-06-24",4.6755,4.7242,4.6512,4.6999,1170385.0],["1991-06-25",4.6755,4.6999,4.5781,4.6025,876121.0],["1991-06-26",4.5781,4.6268,4.5294,4.5294,1195784.0],["1991-06-27",4.5538,4.6512,4.5294,4.6512,1363055.0],["1991-06-28",4.6268,4.6512,4.5538,4.6025,1242219.0],["1991-07-01",4.6268,4.7486,4.6268,4.7486,984129.0],["1991-07-02",4.7242,4.7729,4.6999,4.7242,1554442.0],["1991-07-03",4.6755,4.6999,4.6025,4.6268,1579327.0],["1991-07-05",4.6512,4.6999,4.6268,4.6755,788894.0],["1991-07-08",4.6755,4.7729,4.6268,4.7242,1717865.0],["1991-07-09",4.7242,4.846,4.6999,4.7973,1944656.0],["1991-07-10",4.919,4.9434,4.8703,4.8703,3271281.0],["1991-07-11",4.9434,4.9434,4.6999,4.846,1560856.0],["1991-07-12",4.8703,4.919,4.846,4.8703,1549824.0],["1991-07-15",4.919,4.919,4.846,4.8703,1351510.0],["1991-07-16",4.919,4.9434,4.8703,4.8703,1841009.0],["1991-07-17",4.8703,4.919,4.846,4.8703,1447204.0],["1991-07-18",4.919,4.9921,4.8947,4.9921,1658858.0],["1991-07-19",5.0164,5.0408,4.9677,5.0164,1470550.0],["1991-07-22",5.0164,5.0895,4.9921,5.0408,1221439.0],["1991-07-23",5.0651,5.0651,4.9677,4.9677,1500053.0],["1991-07-24",5.0164,5.0651,4.9921,5.0651,1256330.0],["1991-07-25",5.0651,5.0651,4.9921,5.0164,1391789.0],["1991-07-26",5.0164,5.0164,4.9677,4.9921,750411.0],["1991-07-29",4.9677,5.0651,4.9677,5.0408,698588.0],["1991-07-30",4.8947,4.9434,4.846,4.9434,2957519.0],["1991-07-31",4.9434,4.9677,4.846,4.8703,2430307.0],["1991-08-01",4.8216,4.846,4.7729,4.7973,1504158.0],["1991-08-02",4.8216,5.0164,4.6999,4.7242,1481325.0],["1991-08-05",4.7535,4.7779,4.7047,4.7535,622649.0],["1991-08-06",4.7779,4.851,4.7779,4.8266,1604982.0],["1991-08-07",4.851,4.8997,4.8266,4.8754,1433350.0],["1991-08-08",4.8754,4.9241,4.8266,4.851,1237602.0],["1991-08-09",4.8754,4.8754,4.8022,4.8266,1306357.0],["1991-08-12",4.851,4.851,4.7291,4.7535,1178338.0],["1991-08-13",4.8376,4.8376,4.7096,4.812,1921200.0],["1991-08-14",4.8376,4.8376,4.7352,4.7608,1348236.0],["1991-08-15",4.7864,4.8632,4.7864,4.812,1006657.0],["1991-08-16",4.8632,5.0935,4.7864,4.7864,905991.0],["1991-08-19",4.5048,4.7352,4.4792,4.684,2188257.0],["1991-08-20",4.7608,4.7608,4.5816,4.6328,2735566.0],["1991-08-21",4.7864,4.9911,4.7608,4.94,3624698.0],["1991-08-22",5.0167,5.2215,5.0167,5.1959,4553656.0],["1991-08-23",5.1959,5.2471,5.0679,5.1191,3452442.0],["1991-08-26",5.1191,5.1191,5.0167,5.0679,1321604.0],["1991-08-27",5.0935,5.0935,4.9912,5.0423,1383909.0],["1991-08-28",5.0423,5.0679,4.94,4.9912,1868912.0],["1991-08-29",5.0423,5.1703,5.0167,5.1703,1825421.0],["1991-08-30",5.2215,5.2983,5.1959,5.2727,1392705.0],["1991-09-03",5.2983,5.3239,5.1959,5.1959,1649011.0],["1991-09-04",5.2215,5.2215,5.1191,5.1703,1225825.0],["1991-09-05",5.2215,5.2983,5.2215,5.2983,1689815.0],["1991-09-06",5.3239,5.3495,5.2727,5.2983,2010626.0],["1991-09-09",5.3239,5.3495,5.2215,5.2471,1132000.0],["1991-09-10",5.2215,5.2471,5.1703,5.1959,1405655.0],["1991-09-11",5.1703,5.2215,5.1447,5.1447,1157411.0],["1991-09-12",5.1703,5.2215,5.1703,5.1703,1266384.0],["1991-09-13",5.1959,5.2215,5.1191,5.1191,1533197.0],["1991-09-16",5.1447,5.1959,5.0935,5.1959,1399546.0],["1991-09-17",5.1959,5.2215,5.1191,5.1447,851505.0],["1991-09-18",5.1191,5.1703,5.0935,5.1703,1105857.0],["1991-09-19",5.1703,5.1959,5.0679,5.0679,1541749.0],["1991-09-20",5.0935,5.1191,5.0423,5.1191,2181904.0],["1991-09-23",5.1191,5.1703,5.0935,5.0935,930913.0],["1991-09-24",5.1447,5.1959,5.0679,5.1703,2554270.0],["1991-09-25",5.1703,5.2215,5.1447,5.1959,2225152.0],["1991-09-26",5.1959,5.2215,5.1447,5.1703,1376090.0],["1991-09-27",5.1703,5.1959,5.1447,5.1703,626473.0],["1991-09-30",5.1703,5.2727,5.1447,5.2471,1408342.0],["1991-10-01",5.2983,5.2983,5.2471,5.2471,778449.0],["1991-10-02",5.2215,5.2471,5.1959,5.2215,1079224.0],["1991-10-03",5.1959,5.2215,5.1191,5.1191,627939.0],["1991-10-04",5.1191,5.1703,5.0679,5.1191,971473.0],["1991-10-07",5.1191,5.1447,5.0423,5.0423,1546635.0],["1991-10-08",5.0679,5.1191,4.9911,5.0679,1431798.0],["1991-10-09",5.0679,5.1191,5.0679,5.0679,1695679.0],["1991-10-10",5.0423,5.0679,5.0167,5.0679,1001037.0],["1991-10-11",5.0935,5.1191,5.0423,5.0679,871784.0],["1991-10-14",5.0167,5.2983,5.0167,5.2727,1633618.0],["1991-10-15",5.3239,5.6566,5.3239,5.6054,4741061.0],["1991-10-16",5.631,5.6566,5.5543,5.6054,2451649.0],["1991-10-17",5.6566,5.7078,5.5798,5.631,2524461.0],["1991-10-18",5.6054,5.631,5.4519,5.4519,1374624.0],["1991-10-21",5.4519,5.6054,5.4263,5.6054,1925598.0],["1991-10-22",5.5798,5.7078,5.5798,5.6566,1619203.0],["1991-10-23",5.7078,5.7078,5.631,5.6566,1139330.0],["1991-10-24",5.6566,5.6822,5.5031,5.5287,1830063.0],["1991-10-25",5.5799,5.5799,5.4775,5.5287,1078002.0],["1991-10-28",5.5031,5.5543,5.5031,5.5543,923828.0],["1991-10-29",5.5543,5.6566,5.5287,5.5799,1747967.0],["1991-10-30",5.6054,5.631,5.5798,5.6054,1629709.0],["1991-10-31",5.6054,5.631,5.5543,5.6054,752549.0],["1991-11-01",5.631,5.7078,5.631,5.6822,1062609.0],["1991-11-04",5.6361,5.6617,5.5593,5.5849,767209.0],["1991-11-05",5.6361,5.7386,5.6105,5.6361,1566427.0],["1991-11-06",5.6617,5.8154,5.6105,5.7898,1231200.0],["1991-11-07",5.7898,5.7898,5.6874,5.7386,1424468.0],["1991-11-08",5.7386,5.8411,5.713,5.8154,1328934.0],["1991-11-11",5.8154,5.8411,5.7898,5.8411,850772.0],["1991-11-12",5.8411,5.8923,5.7898,5.8667,1092174.0],["1991-11-13",5.8411,6.0716,5.8154,6.0204,1644125.0],["1991-11-14",6.0204,6.046,5.8667,5.9179,1589883.0],["1991-11-15",5.8923,5.8923,5.5849,5.6105,1304745.0],["1991-11-18",5.5849,5.6874,5.4568,5.6617,1647301.0],["1991-11-19",5.5849,5.6105,5.4312,5.5849,2233703.0],["1991-11-20",5.6361,5.6617,5.5336,5.5336,1373403.0],["1991-11-21",5.5593,5.5849,5.508,5.508,1120517.0],["1991-11-22",5.4824,5.5593,5.3799,5.4312,1664893.0],["1991-11-25",5.4055,5.5593,5.4055,5.5336,1532708.0],["1991-11-26",5.6361,5.8411,5.6105,5.8154,2138902.0],["1991-11-27",5.8155,5.8667,5.713,5.7386,1305966.0],["1991-11-29",5.6874,5.713,5.5849,5.6105,670209.0],["1991-12-02",5.508,5.7386,5.4824,5.713,1659518.0],["1991-12-03",5.6874,5.7898,5.6874,5.7898,1079713.0],["1991-12-04",5.7386,5.8154,5.6617,5.7898,1269805.0],["1991-12-05",5.7642,5.9179,5.7386,5.9179,1377312.0],["1991-12-06",5.8667,6.046,5.8667,5.9435,1509008.0],["1991-12-09",5.9179,6.1997,5.9179,6.1229,2878257.0],["1991-12-10",6.0973,6.2766,6.0716,6.2254,1942701.0],["1991-12-11",6.1741,6.1997,5.9948,5.9948,2391787.0],["1991-12-12",6.0973,6.2253,6.0716,6.1485,1561295.0],["1991-12-13",6.1997,6.251,6.1229,6.1485,1675644.0],["1991-12-16",6.1229,6.1741,6.0716,6.1741,1030846.0],["1991-12-17",6.1741,6.2766,6.1229,6.2254,1310364.0],["1991-12-18",6.2253,6.2253,6.1485,6.1997,2505158.0],["1991-12-19",6.1741,6.3278,6.1485,6.3278,1258810.0],["1991-12-20",6.6096,6.6352,6.2766,6.4303,3641557.0],["1991-12-23",6.4559,6.5584,6.4303,6.5328,1274936.0],["1991-12-24",6.5584,6.6352,6.5072,6.5328,1177202.0],["1991-12-26",6.5584,6.5584,6.3791,6.4815,717854.0],["1991-12-27",6.4559,6.5328,6.4559,6.5328,520921.0],["1991-12-30",6.5072,6.7121,6.4303,6.6609,1903608.0],["1991-12-31",6.7121,6.8146,6.6609,6.789,1470648.0],["1992-01-02",6.5584,6.6096,6.4047,6.5328,2053385.0],["1992-01-03",6.5328,6.5584,6.3278,6.5072,1464050.0],["1992-01-06",6.4047,6.4559,6.3534,6.4303,2351228.0],["1992-01-07",6.3278,6.3534,6.251,6.2766,1700322.0],["1992-01-08",6.1997,6.3022,6.1741,6.1997,2493430.0],["1992-01-09",6.251,6.4559,6.2253,6.4047,2188257.0],["1992-01-10",6.4815,6.5328,6.4047,6.4559,1357765.0],["1992-01-13",6.4303,6.5328,6.4047,6.5328,1236087.0],["1992-01-14",6.5072,6.5584,6.4559,6.5072,1493859.0],["1992-01-15",6.5328,6.7121,6.4815,6.7121,2171642.0],["1992-01-16",6.6096,6.6609,6.251,6.3022,2207559.0],["1992-01-17",6.2766,6.3534,6.1741,6.3278,2278416.0],["1992-01-20",6.3278,6.4047,6.3022,6.3534,1073360.0],["1992-01-21",6.3791,6.3791,6.1485,6.1741,1421781.0],["1992-01-22",6.1485,6.3022,6.0973,6.2766,1617981.0],["1992-01-23",6.3278,6.3534,6.1485,6.1997,1323803.0],["1992-01-24",6.1741,6.3534,6.1485,6.3278,1051370.0],["1992-01-27",6.3278,6.3534,6.2254,6.251,843442.0],["1992-01-28",6.2766,6.3534,6.2254,6.251,1137376.0],["1992-01-29",6.251,6.2766,6.0716,6.0973,1120761.0],["1992-01-30",6.1229,6.1997,6.0204,6.0973,1438395.0],["1992-01-31",6.0973,6.1485,6.046,6.0973,1673201.0],["1992-02-03",6.128,6.3331,6.1024,6.3331,899639.0],["1992-02-04",6.3075,6.4101,6.2819,6.3844,985155.0],["1992-02-05",6.4101,6.4613,6.3588,6.4101,1454033.0],["1992-02-06",6.4357,6.5383,6.3844,6.5126,941664.0],["1992-02-07",6.5126,6.5126,6.3844,6.4101,988820.0],["1992-02-10",6.4613,6.5126,6.4613,6.487,641133.0],["1992-02-11",6.5126,6.6408,6.487,6.5639,1589883.0],["1992-02-12",6.5896,6.5896,6.5126,6.5639,1286908.0],["1992-02-13",6.5639,6.5639,6.3844,6.4101,1436685.0],["1992-02-14",6.3588,6.4101,6.2306,6.2306,1031823.0],["1992-02-18",6.1793,6.2819,6.0255,6.0767,1836416.0],["1992-02-19",5.9485,5.9998,5.846,5.846,2819861.0],["1992-02-20",5.8716,6.1024,5.7434,6.0767,2953023.0],["1992-02-21",6.128,6.1537,5.8716,5.8973,1963958.0],["1992-02-24",5.8973,6.128,5.8716,6.1024,952659.0],["1992-02-25",6.1024,6.1024,5.9485,6.0767,1085332.0],["1992-02-26",6.0511,6.128,6.0255,6.0767,1068473.0],["1992-02-27",6.1024,6.1024,5.8973,5.9485,933601.0],["1992-02-28",5.9742,6.0767,5.9742,6.0255,1200658.0],["1992-03-02",6.0255,6.0767,5.9742,5.9742,1013010.0],["1992-03-03",5.9742,5.9742,5.8203,5.846,1790481.0],["1992-03-04",5.8203,5.846,5.7434,5.7434,2042145.0],["1992-03-05",5.7178,5.7947,5.6921,5.7434,1248059.0],["1992-03-06",5.7178,5.8203,5.7178,5.7947,2133526.0],["1992-03-09",5.7691,5.7947,5.6921,5.7434,998350.0],["1992-03-10",5.7691,5.8203,5.7178,5.7178,1687128.0],["1992-03-11",5.6921,5.7178,5.6665,5.7178,816321.0],["1992-03-12",5.7178,5.7434,5.6665,5.7434,824628.0],["1992-03-13",5.7434,5.7434,5.5383,5.5383,2468020.0],["1992-03-16",5.5383,5.5383,5.4101,5.5383,2090035.0],["1992-03-17",5.5639,5.5896,5.4101,5.5383,2369064.0],["1992-03-18",5.5383,5.6665,5.4614,5.6665,2626593.0],["1992-03-19",5.7178,5.7691,5.6665,5.7178,2592630.0],["1992-03-20",5.7178,5.7178,5.6409,5.6921,2118622.0],["1992-03-23",5.6921,5.7434,5.6665,5.6921,1351412.0],["1992-03-24",5.7434,5.7691,5.6921,5.7178,1406388.0],["1992-03-25",5.6921,5.7178,5.5896,5.5896,1682730.0],["1992-03-26",5.5896,5.5896,5.2819,5.3588,4930175.0],["1992-03-27",5.3845,5.4614,5.3075,5.4357,1914114.0],["1992-03-30",5.4101,5.5383,5.3845,5.5383,1295460.0],["1992-03-31",5.487,5.5127,5.3588,5.4101,1362896.0],["1992-04-01",5.4101,5.4101,5.2563,5.3075,2117889.0],["1992-04-02",5.2563,5.3588,5.2563,5.2819,1787793.0],["1992-04-03",5.2819,5.3075,5.2306,5.2819,1629709.0],["1992-04-06",5.3332,5.3332,5.1793,5.2306,2691341.0],["1992-04-07",5.205,5.205,5.1024,5.1024,4053504.0],["1992-04-08",5.0511,5.1024,4.9229,5.0768,4346217.0],["1992-04-09",5.0768,5.0768,4.9999,5.0255,2252517.0],["1992-04-10",5.0255,5.1537,5.0255,5.1281,4445661.0],["1992-04-13",5.1281,5.2306,5.1024,5.205,1580598.0],["1992-04-14",5.2819,5.3332,5.2306,5.2306,1661961.0],["1992-04-15",5.2306,5.3075,4.9229,4.9999,7261857.0],["1992-04-16",4.9999,5.0255,4.846,4.8973,7578269.0],["1992-04-20",4.8973,4.9486,4.7691,4.7947,3810392.0],["1992-04-21",4.7947,4.8204,4.5896,4.7947,3653041.0],["1992-04-22",4.846,4.9998,4.7947,4.9486,2766596.0],["1992-04-23",4.9486,4.9742,4.8717,4.8973,2985764.0],["1992-04-24",4.9229,4.9999,4.8717,4.8973,2340233.0],["1992-04-27",5.0255,5.0511,4.9229,4.9229,1259054.0],["1992-04-28",4.9742,5.0255,4.9486,5.0255,1279334.0],["1992-04-29",4.9742,5.0255,4.8973,4.9229,2065357.0],["1992-04-30",4.9229,4.9742,4.8973,4.9742,1234132.0],["1992-05-01",5.0255,5.0768,4.8717,4.8973,1356055.0],["1992-05-04",4.9024,5.0308,4.9024,5.0308,1409075.0],["1992-05-05",5.0308,5.0564,4.9281,4.9794,1327956.0],["1992-05-06",5.0051,5.1334,4.9538,5.0821,1430821.0],["1992-05-07",5.1334,5.1334,5.0308,5.0564,1130779.0],["1992-05-08",5.0564,5.2618,5.0051,5.1591,1680775.0],["1992-05-11",5.1591,5.1848,5.1334,5.1591,925782.0],["1992-05-12",5.1848,5.1848,5.1334,5.1334,1922666.0],["1992-05-13",5.1334,5.1334,5.0821,5.0821,1236820.0],["1992-05-14",5.0821,5.0821,4.8768,4.9281,3129677.0],["1992-05-15",4.9281,4.9794,4.8768,4.8768,1790725.0],["1992-05-18",4.9281,4.9538,4.9024,4.9024,810212.0],["1992-05-19",4.9538,5.0564,4.8768,5.0308,1845945.0],["1992-05-20",5.1078,5.2874,5.0564,5.2874,2787609.0],["1992-05-21",5.2361,5.2361,5.1848,5.2104,1153990.0],["1992-05-22",5.2361,5.2874,5.2104,5.2618,1310853.0],["1992-05-26",5.2104,5.3388,5.1848,5.3388,1424957.0],["1992-05-27",5.3388,5.3644,5.2618,5.3388,1273470.0],["1992-05-28",5.3388,5.4671,5.2874,5.4671,1455499.0],["1992-05-29",5.4414,5.4671,5.2874,5.2874,1458431.0],["1992-06-01",5.2618,5.2874,5.2104,5.2618,1836416.0],["1992-06-02",5.3901,5.3901,5.3388,5.3644,1392461.0],["1992-06-03",5.4158,5.4158,5.3131,5.3388,828782.0],["1992-06-04",5.3131,5.3644,5.2618,5.2618,1048927.0],["1992-06-05",5.2361,5.3131,5.2104,5.2874,908679.0],["1992-06-08",5.3388,5.3901,5.3388,5.3388,1098527.0],["1992-06-09",5.1848,5.1848,4.9794,5.0308,3719988.0],["1992-06-10",5.0051,5.0308,4.9281,4.9281,1787793.0],["1992-06-11",4.9281,4.9538,4.8254,4.9281,1603810.0],["1992-06-12",4.9538,5.0308,4.9024,4.9024,1678332.0],["1992-06-15",4.9281,4.9794,4.9024,4.9281,1293261.0],["1992-06-16",4.9794,5.0051,4.9281,4.9281,1475779.0],["1992-06-17",4.9538,4.9538,4.8511,4.8768,1143728.0],["1992-06-18",4.9281,4.9281,4.8768,4.9281,1424957.0],["1992-06-19",4.9281,4.9281,4.9024,4.9024,1322825.0],["1992-06-22",4.8768,4.9024,4.8511,4.9024,1080934.0],["1992-06-23",4.9024,4.9281,4.8511,4.9024,1439861.0],["1992-06-24",4.9024,4.9794,4.9024,4.9281,912588.0],["1992-06-25",4.9024,4.9794,4.9024,4.9281,781136.0],["1992-06-26",4.9281,4.9538,4.8768,4.9281,646753.0],["1992-06-29",4.9024,4.9281,4.7998,4.8254,4547304.0],["1992-06-30",4.8768,4.9024,4.8254,4.8511,2222708.0],["1992-07-01",4.8511,4.8511,4.7998,4.8511,2373462.0],["1992-07-02",4.8511,4.8768,4.8254,4.8511,2462156.0],["1992-07-06",4.8768,4.9538,4.8511,4.9538,1420803.0],["1992-07-07",5.0051,5.0564,4.9538,4.9538,1923154.0],["1992-07-08",4.9538,5.1591,4.9538,5.1591,2707223.0],["1992-07-09",5.1848,5.3644,5.1591,5.3388,3840201.0],["1992-07-10",5.3644,5.4414,5.2361,5.2874,1849610.0],["1992-07-13",5.2874,5.3901,5.2618,5.3644,1129557.0],["1992-07-14",5.3644,5.3644,5.2874,5.3388,652372.0],["1992-07-15",5.2618,5.3131,5.2104,5.2618,1141285.0],["1992-07-16",5.2618,5.3644,5.2361,5.3388,1291551.0],["1992-07-17",5.4414,5.5441,5.4158,5.5184,2988940.0],["1992-07-20",5.4671,5.5441,5.3901,5.5184,2096876.0],["1992-07-21",5.5184,5.5184,5.4671,5.4671,1002503.0],["1992-07-22",5.4414,5.4671,5.3388,5.4158,1152036.0],["1992-07-23",5.3644,5.4158,5.3388,5.3901,633803.0],["1992-07-24",5.3388,5.3901,5.3388,5.3644,864943.0],["1992-07-27",5.3388,5.3644,5.2874,5.2874,974893.0],["1992-07-28",5.3131,5.3901,5.2874,5.3901,1250014.0],["1992-07-29",5.4158,5.5441,5.3901,5.5184,3114039.0],["1992-07-30",5.5441,5.6981,5.5184,5.6724,2829146.0],["1992-07-31",5.6724,5.6724,5.5698,5.5954,1405899.0],["1992-08-03",5.6006,5.6006,5.5235,5.5492,1115386.0],["1992-08-04",5.5492,5.5749,5.4721,5.5492,898417.0],["1992-08-05",5.5492,5.5749,5.4978,5.5492,521898.0],["1992-08-06",5.5235,5.5749,5.5235,5.5492,850527.0],["1992-08-07",5.5235,5.652,5.5235,5.5235,1101703.0],["1992-08-10",5.5235,5.5749,5.4978,5.5749,909656.0],["1992-08-11",5.5299,5.6108,5.5299,5.5839,733003.0],["1992-08-12",5.5839,5.6109,5.5299,5.5569,458650.0],["1992-08-13",5.5839,5.5839,5.5299,5.5569,521014.0],["1992-08-14",5.5569,5.5569,5.476,5.476,1278682.0],["1992-08-17",5.503,5.503,5.449,5.476,766977.0],["1992-08-18",5.476,5.503,5.422,5.449,1665894.0],["1992-08-19",5.476,5.5569,5.449,5.449,1042493.0],["1992-08-20",5.476,5.476,5.3681,5.395,1381303.0],["1992-08-21",5.422,5.449,5.3141,5.3681,3614052.0],["1992-08-24",5.3141,5.3411,5.2602,5.3411,729512.0],["1992-08-25",5.3411,5.3411,5.2602,5.3141,1057153.0],["1992-08-26",5.3141,5.3411,5.2602,5.3411,1475313.0],["1992-08-27",5.3681,5.3951,5.2872,5.2872,808164.0],["1992-08-28",5.3141,5.3951,5.3141,5.3681,715783.0],["1992-08-31",5.3951,5.3951,5.2602,5.2872,707406.0],["1992-09-01",5.2332,5.2872,5.1792,5.2872,1160238.0],["1992-09-02",5.3141,5.395,5.3141,5.395,1232841.0],["1992-09-03",5.3681,5.449,5.3411,5.422,2822642.0],["1992-09-04",5.422,5.476,5.395,5.395,499140.0],["1992-09-08",5.422,5.449,5.3411,5.3411,1232841.0],["1992-09-09",5.3411,5.422,5.3141,5.395,852610.0],["1992-09-10",5.395,5.5569,5.3411,5.5299,1327316.0],["1992-09-11",5.5299,5.5569,5.476,5.503,969192.0],["1992-09-14",5.5569,5.5839,5.503,5.5569,943363.0],["1992-09-15",5.5299,5.5839,5.395,5.422,1012474.0],["1992-09-16",5.3681,5.449,5.3411,5.395,963608.0],["1992-09-17",5.395,5.476,5.395,5.422,1577003.0],["1992-09-18",5.449,5.449,5.2872,5.3141,1196307.0],["1992-09-21",5.2871,5.2871,5.2062,5.2602,1261928.0],["1992-09-22",5.2332,5.3141,5.2332,5.2872,1074838.0],["1992-09-23",5.3141,5.3681,5.2332,5.2872,1341511.0],["1992-09-24",5.2872,5.3951,5.2872,5.3411,829573.0],["1992-09-25",5.3681,5.3951,5.3411,5.3681,675060.0],["1992-09-28",5.3411,5.3951,5.3411,5.3681,706475.0],["1992-09-29",5.3411,5.3951,5.3411,5.3411,461443.0],["1992-09-30",5.3681,5.3951,5.3411,5.3681,806303.0],["1992-10-01",5.476,5.6648,5.476,5.6378,3166804.0],["1992-10-02",5.7188,5.7457,5.449,5.5299,2854987.0],["1992-10-05",5.503,5.5839,5.3681,5.5569,2228328.0],["1992-10-06",5.5569,5.6109,5.5299,5.5569,1219111.0],["1992-10-07",5.5839,5.6109,5.503,5.503,1708245.0],["1992-10-08",5.503,5.5299,5.395,5.422,1236796.0],["1992-10-09",5.395,5.449,5.395,5.395,1166987.0],["1992-10-12",5.395,5.5569,5.395,5.5299,687626.0],["1992-10-13",5.5299,5.6918,5.5029,5.6109,1588638.0],["1992-10-14",5.6108,5.6378,5.395,5.395,981293.0],["1992-10-15",5.395,5.6108,5.395,5.5839,1996792.0],["1992-10-16",5.6108,5.6378,5.5299,5.5839,1055989.0],["1992-10-19",5.5839,5.7727,5.5839,5.7727,1571651.0],["1992-10-20",5.7188,5.8267,5.6918,5.7188,1566531.0],["1992-10-21",5.7727,5.7997,5.6918,5.7457,785127.0],["1992-10-22",5.7457,5.7457,5.6918,5.7457,1243777.0],["1992-10-23",5.7457,5.8806,5.7457,5.8806,1140692.0],["1992-10-26",5.8536,5.9076,5.7457,5.8806,1070184.0],["1992-10-27",5.8806,5.9076,5.8536,5.8806,1487879.0],["1992-10-28",5.8806,5.9076,5.7727,5.8267,1217948.0],["1992-10-29",5.8267,5.8267,5.6918,5.7188,795831.0],["1992-10-30",5.7457,5.7457,5.6918,5.6918,768373.0],["1992-11-02",5.6972,5.8322,5.6702,5.8322,722764.0],["1992-11-03",5.7782,5.8322,5.6702,5.7242,975242.0],["1992-11-04",5.6162,5.6432,5.4002,5.4002,3119101.0],["1992-11-05",5.4812,5.6162,5.4812,5.5892,1058083.0],["1992-11-06",5.5892,5.6162,5.5082,5.5892,1296135.0],["1992-11-09",5.6162,5.6702,5.5352,5.5622,1472753.0],["1992-11-10",5.6432,5.6432,5.5352,5.5622,2124544.0],["1992-11-11",5.5352,5.7782,5.5352,5.7512,1285663.0],["1992-11-12",5.6702,5.7242,5.5892,5.6432,1186301.0],["1992-11-13",5.6972,5.7512,5.6432,5.7242,543818.0],["1992-11-16",5.6702,5.6972,5.5352,5.5622,673897.0],["1992-11-17",5.5352,5.5622,5.4812,5.5622,918464.0],["1992-11-18",5.5892,5.7512,5.5622,5.6162,985947.0],["1992-11-19",5.6162,5.6972,5.5892,5.5892,650162.0],["1992-11-20",5.6702,5.8052,5.5892,5.8052,1671246.0],["1992-11-23",5.7782,5.7782,5.6972,5.7512,1146509.0],["1992-11-24",5.7242,5.8592,5.6972,5.8322,1296833.0],["1992-11-25",5.8052,5.8052,5.6702,5.7782,884024.0],["1992-11-27",5.8052,5.8592,5.7512,5.8592,515661.0],["1992-11-30",5.8592,5.9132,5.7782,5.8862,1657749.0],["1992-12-01",5.8862,5.9132,5.7782,5.8322,1248897.0],["1992-12-02",5.7782,5.8592,5.7242,5.8052,1224696.0],["1992-12-03",5.8322,5.8592,5.8052,5.8052,1021550.0],["1992-12-04",5.8322,5.9132,5.8322,5.9132,817007.0],["1992-12-07",5.9132,5.9132,5.8052,5.8592,800718.0],["1992-12-08",5.8592,5.8592,5.8052,5.8322,1099504.0],["1992-12-09",5.8322,5.8862,5.8322,5.8862,1087869.0],["1992-12-10",5.8592,5.9672,5.8322,5.9132,1363618.0],["1992-12-11",5.8862,5.9402,5.8322,5.8592,750455.0],["1992-12-14",5.8862,5.8862,5.7782,5.8322,649464.0],["1992-12-15",5.7782,5.8052,5.6972,5.7512,1020852.0],["1992-12-16",5.7782,5.7782,5.6432,5.6432,1149534.0],["1992-12-17",5.6702,5.6702,5.5892,5.6162,1503935.0],["1992-12-18",5.6162,5.7782,5.5892,5.7242,2468008.0],["1992-12-21",5.6702,5.6972,5.6162,5.6432,1224696.0],["1992-12-22",5.6432,5.7242,5.6432,5.6972,1866946.0],["1992-12-23",5.6972,5.9132,5.6972,5.8862,2167826.0],["1992-12-24",5.8862,5.9402,5.8862,5.8862,807699.0],["1992-12-28",5.9132,5.9132,5.7782,5.7782,435380.0],["1992-12-29",5.7782,5.9672,5.7782,5.9132,1812494.0],["1992-12-30",5.9132,5.9402,5.7782,5.7782,622470.0],["1992-12-31",5.7782,5.8592,5.7242,5.7242,710198.0],["1993-01-04",5.7512,5.8052,5.7242,5.8052,1008053.0],["1993-01-05",5.7782,5.8322,5.7242,5.8052,982456.0],["1993-01-06",5.7782,5.9132,5.7782,5.9132,1403642.0],["1993-01-07",5.9402,5.9942,5.8322,5.8322,1354542.0],["1993-01-08",5.8322,5.8592,5.8052,5.8322,1437150.0],["1993-01-11",5.8052,5.9132,5.7782,5.8592,995953.0],["1993-01-12",5.9132,5.9672,5.8592,5.9672,2116865.0],["1993-01-13",5.9672,6.1292,5.9402,6.1292,1984692.0],["1993-01-14",6.1292,6.2642,6.1292,6.1832,2081727.0],["1993-01-15",6.1832,6.1832,6.0752,6.1022,1323128.0],["1993-01-18",6.0482,6.2102,6.0482,6.1022,1960491.0],["1993-01-19",6.0752,6.1022,5.8052,5.9402,1254016.0],["1993-01-20",5.9672,5.9672,5.8322,5.9132,1042725.0],["1993-01-21",5.9132,6.1292,5.9132,6.0212,1299393.0],["1993-01-22",6.0212,6.1022,5.9942,6.0212,794202.0],["1993-01-25",5.8322,5.8592,5.6432,5.7512,2984135.0],["1993-01-26",5.8052,5.8052,5.6972,5.7242,971985.0],["1993-01-27",5.7242,5.7242,5.6162,5.6162,1168150.0],["1993-01-28",5.6162,5.7242,5.6162,5.6432,886817.0],["1993-01-29",5.6432,5.6972,5.6432,5.6702,725556.0],["1993-02-01",5.6486,5.7026,5.5134,5.5675,2027974.0],["1993-02-02",5.5675,5.7296,5.5405,5.7296,1257274.0],["1993-02-03",5.7296,5.7296,5.5945,5.6756,1827387.0],["1993-02-04",5.7296,5.7296,5.6215,5.6756,1504633.0],["1993-02-05",5.7296,5.7296,5.6486,5.6756,1207476.0],["1993-02-08",5.7026,5.7026,5.5404,5.5945,1735936.0],["1993-02-09",5.5945,5.6215,5.5134,5.5675,1164427.0],["1993-02-10",5.5404,5.5675,5.4053,5.4053,2291157.0],["1993-02-11",5.4594,5.5134,5.4323,5.5134,1743848.0],["1993-02-12",5.7837,5.7837,5.5945,5.6215,1367108.0],["1993-02-16",5.6756,5.6756,5.4323,5.4323,1333367.0],["1993-02-17",5.4323,5.5134,5.2972,5.2972,3396478.0],["1993-02-18",5.3513,5.4864,5.3242,5.3242,2630199.0],["1993-02-19",5.3783,5.4323,5.3513,5.4053,954067.0],["1993-02-22",5.4053,5.4864,5.3242,5.3513,1522086.0],["1993-02-23",5.3242,5.4323,5.3242,5.4053,1324059.0],["1993-02-24",5.4323,5.5404,5.4053,5.5134,1815985.0],["1993-02-25",5.5405,5.7296,5.5405,5.7296,1675434.0],["1993-02-26",5.7296,5.7567,5.6486,5.7296,1181879.0],["1993-03-01",5.6756,5.7026,5.6215,5.6756,1181647.0],["1993-03-02",5.6486,5.8107,5.6486,5.8107,1821570.0],["1993-03-03",5.8107,5.8107,5.7567,5.8107,752084.0],["1993-03-04",5.8107,5.8107,5.7296,5.7837,685067.0],["1993-03-05",5.7837,5.8377,5.6486,5.6486,1248199.0],["1993-03-08",5.6486,5.8377,5.6486,5.8377,1388982.0],["1993-03-09",5.8377,5.8377,5.6756,5.6756,763021.0],["1993-03-10",5.6756,5.7026,5.6486,5.6486,1197238.0],["1993-03-11",5.6756,5.7567,5.6486,5.6756,1544425.0],["1993-03-12",5.5134,5.6215,5.4864,5.5675,1405038.0],["1993-03-15",5.5134,5.7026,5.5134,5.6215,437475.0],["1993-03-16",5.5945,5.6486,5.5675,5.6215,811422.0],["1993-03-17",5.6215,5.6486,5.5404,5.5945,993393.0],["1993-03-18",5.6215,5.7567,5.5945,5.7026,1035512.0],["1993-03-19",5.7296,5.7296,5.6486,5.6486,1203055.0],["1993-03-22",5.5945,5.6215,5.5404,5.5945,617118.0],["1993-03-23",5.5675,5.8107,5.5404,5.7567,1614002.0],["1993-03-24",5.7296,5.7567,5.6215,5.6756,1213526.0],["1993-03-25",5.6756,5.6756,5.5945,5.6486,905898.0],["1993-03-26",5.6215,5.6756,5.5675,5.5945,1218879.0],["1993-03-29",5.5945,5.6756,5.5675,5.6215,1134874.0],["1993-03-30",5.7026,5.7026,5.5404,5.5675,1191653.0],["1993-03-31",5.5675,5.6215,5.5404,5.5675,1473452.0],["1993-04-01",5.5134,5.5404,5.4594,5.5134,1469496.0],["1993-04-02",5.4594,5.4864,5.3783,5.4323,2156191.0],["1993-04-05",5.4864,5.5675,5.3513,5.3513,1396661.0],["1993-04-06",5.3513,5.4594,5.3513,5.4053,1408296.0],["1993-04-07",5.4323,5.4323,5.1891,5.2161,1945598.0],["1993-04-08",5.2702,5.3513,5.2432,5.3513,1846701.0],["1993-04-12",5.3513,5.4323,5.2702,5.3242,1379208.0],["1993-04-13",5.3242,5.3513,5.2432,5.2972,2290691.0],["1993-04-14",5.2702,5.2972,5.108,5.1351,3505149.0],["1993-04-15",5.135,5.2161,5.054,5.1891,2525019.0],["1993-04-16",5.2972,5.3242,5.2161,5.2972,1139295.0],["1993-04-19",5.3513,5.4053,5.1891,5.2432,944759.0],["1993-04-20",5.2702,5.2702,5.1621,5.2432,1031323.0],["1993-04-21",5.2972,5.2972,5.1891,5.2161,998280.0],["1993-04-22",5.2702,5.2972,5.1621,5.2161,1592128.0],["1993-04-23",5.1891,5.2432,5.135,5.1891,1380837.0],["1993-04-26",5.108,5.1621,5.081,5.1351,1132314.0],["1993-04-27",5.1351,5.3242,5.1351,5.2702,1761068.0],["1993-04-28",5.3513,5.3513,5.2702,5.3242,1015267.0],["1993-04-29",5.3783,5.4053,5.3513,5.4053,828642.0],["1993-04-30",5.4323,5.4594,5.3783,5.4053,576396.0],["1993-05-03",5.3566,5.3837,5.3025,5.3025,810026.0],["1993-05-04",5.2755,5.3566,5.2484,5.2755,1284965.0],["1993-05-05",5.3025,5.3296,5.2484,5.2755,1231910.0],["1993-05-06",5.2484,5.2484,5.1402,5.1672,1659146.0],["1993-05-07",5.1402,5.2213,5.1402,5.1672,1360127.0],["1993-05-10",5.1672,5.3025,5.1402,5.1943,1141390.0],["1993-05-11",5.2484,5.2484,5.1402,5.1943,1426679.0],["1993-05-12",5.1672,5.2214,5.1402,5.1943,655281.0],["1993-05-13",5.1672,5.1672,5.059,5.0861,1362687.0],["1993-05-14",5.0861,5.1402,5.059,5.1402,1690560.0],["1993-05-17",5.1402,5.1402,5.0861,5.1131,636665.0],["1993-05-18",5.1672,5.1672,5.0861,5.1131,1567462.0],["1993-05-19",5.059,5.1672,5.059,5.1672,2107324.0],["1993-05-20",5.2214,5.2755,5.1943,5.2214,1472521.0],["1993-05-21",5.2484,5.3025,5.1402,5.2214,1085309.0],["1993-05-24",5.1943,5.1943,5.1131,5.1402,978035.0],["1993-05-25",5.1131,5.1402,5.059,5.1131,1453905.0],["1993-05-26",5.0861,5.1402,5.059,5.1402,2199008.0],["1993-05-27",5.1131,5.1672,5.0861,5.1402,1358265.0],["1993-05-28",5.1943,5.2213,5.1131,5.1672,1354775.0],["1993-06-01",5.1672,5.2755,5.1402,5.1943,769536.0],["1993-06-02",5.1943,5.3025,5.1943,5.2755,1068555.0],["1993-06-03",5.2484,5.2755,5.1943,5.2214,1059247.0],["1993-06-04",5.1672,5.1943,5.1131,5.1402,993626.0],["1993-06-07",5.1402,5.1402,5.0861,5.1131,1108114.0],["1993-06-08",5.0861,5.1672,5.0861,5.1672,910785.0],["1993-06-09",5.1943,5.2755,5.1672,5.2755,801882.0],["1993-06-10",5.2214,5.2755,5.2214,5.2484,773027.0],["1993-06-11",5.2484,5.2755,5.2214,5.2214,789083.0],["1993-06-14",5.2755,5.2755,5.2214,5.2214,457254.0],["1993-06-15",5.1943,5.2213,5.1402,5.1672,751619.0],["1993-06-16",5.1943,5.2755,5.1402,5.2755,815378.0],["1993-06-17",5.2214,5.2484,5.1131,5.1943,808863.0],["1993-06-18",5.1943,5.2214,5.1131,5.1402,1334530.0],["1993-06-21",5.1672,5.2484,5.1402,5.2484,933589.0],["1993-06-22",5.2484,5.2755,5.1943,5.2214,821196.0],["1993-06-23",5.2484,5.2484,5.1402,5.1672,1094850.0],["1993-06-24",5.1402,5.1672,5.1131,5.1402,776983.0],["1993-06-25",5.1672,5.1943,5.1402,5.1402,711362.0],["1993-06-28",5.1672,5.1672,5.0861,5.0861,3227073.0],["1993-06-29",5.0861,5.1131,5.032,5.032,2663941.0],["1993-06-30",5.059,5.1672,5.059,5.1131,2548987.0],["1993-07-01",5.0861,5.0861,5.0049,5.0049,1903014.0],["1993-07-02",4.9779,5.032,4.9779,4.9779,3777872.0],["1993-07-06",5.032,5.0861,4.9238,4.9238,3497237.0],["1993-07-07",4.7614,5.032,4.7614,4.9508,2699311.0],["1993-07-08",5.0861,5.1402,5.0861,5.1402,2378884.0],["1993-07-09",5.1402,5.1672,5.059,5.0861,1719415.0],["1993-07-12",5.0861,5.2214,5.059,5.1943,1094152.0],["1993-07-13",5.1672,5.1672,5.059,5.0861,1379906.0],["1993-07-14",5.0861,5.1131,5.032,5.059,1491602.0],["1993-07-15",5.059,5.1131,5.0049,5.1131,1563506.0],["1993-07-16",5.059,5.059,4.9508,4.9508,4219070.0],["1993-07-19",4.9779,5.0049,4.9508,4.9508,1981434.0],["1993-07-20",4.9508,5.0049,4.8967,4.9238,3377164.0],["1993-07-21",4.9238,5.0861,4.9238,5.032,1940712.0],["1993-07-22",5.032,5.059,5.0049,5.0049,2213900.0],["1993-07-23",5.0049,5.2213,5.0049,5.1672,1666592.0],["1993-07-26",5.1402,5.2214,5.059,5.1131,1532092.0],["1993-07-27",5.1131,5.1402,5.032,5.0861,1242149.0],["1993-07-28",5.0861,5.1131,5.059,5.0861,1142088.0],["1993-07-29",5.1131,5.1131,5.0861,5.0861,1080888.0],["1993-07-30",5.0861,5.1131,5.032,5.0861,766279.0],["1993-08-02",5.0644,5.0915,5.0103,5.0373,1097410.0],["1993-08-03",5.0103,5.0644,4.9832,5.0103,1441339.0],["1993-08-04",5.0373,5.0644,5.0103,5.0373,869132.0],["1993-08-05",5.0373,5.0644,5.0103,5.0644,699959.0],["1993-08-06",5.0644,5.0915,5.0373,5.0644,1269142.0],["1993-08-09",5.0915,5.1186,5.0103,5.0373,1055291.0],["1993-08-10",5.0103,5.0915,5.0103,5.0644,987808.0],["1993-08-11",5.0644,5.0644,5.0103,5.0373,1376416.0],["1993-08-12",4.9832,5.0644,4.9832,5.0373,2453115.0],["1993-08-13",5.0373,5.0373,5.0103,5.0373,1692654.0],["1993-08-16",5.0373,5.0644,5.0103,5.0373,934520.0],["1993-08-17",5.0048,5.2039,5.0048,5.1186,1628673.0],["1993-08-18",5.1755,5.2323,5.147,5.2323,1563960.0],["1993-08-19",5.2323,5.2892,5.2039,5.2323,1467778.0],["1993-08-20",5.2608,5.2608,5.1186,5.1755,2057948.0],["1993-08-23",5.147,5.147,5.0048,5.0048,1198512.0],["1993-08-24",5.0048,5.0617,5.0048,5.0333,1397747.0],["1993-08-25",5.0617,5.1186,5.0333,5.0617,1610057.0],["1993-08-26",5.0617,5.147,5.0333,5.147,1935393.0],["1993-08-27",5.0901,5.1755,5.0617,5.0901,1813281.0],["1993-08-30",5.0617,5.1186,5.0617,5.0617,862982.0],["1993-08-31",5.0617,5.2323,5.0617,5.2323,2215518.0],["1993-09-01",5.2039,5.2039,5.147,5.2039,1180118.0],["1993-09-02",5.2039,5.3461,5.2039,5.3176,1783141.0],["1993-09-03",5.3176,5.4598,5.3176,5.3745,1615819.0],["1993-09-07",5.3745,5.4314,5.3461,5.3745,973348.0],["1993-09-08",5.3461,5.3745,5.2892,5.3461,671947.0],["1993-09-09",5.2892,5.3461,5.2892,5.3176,597705.0],["1993-09-10",5.2608,5.3745,5.2608,5.3461,867192.0],["1993-09-13",5.3461,5.4029,5.3461,5.3745,1853616.0],["1993-09-14",5.3745,5.4314,5.3745,5.4029,881598.0],["1993-09-15",5.4029,5.4598,5.3745,5.4314,1074627.0],["1993-09-16",5.4314,5.4883,5.4314,5.4598,917278.0],["1993-09-17",5.3745,5.4598,5.3745,5.4598,2213081.0],["1993-09-20",5.4314,5.4883,5.4029,5.4314,1350764.0],["1993-09-21",5.4314,5.4598,5.3176,5.3176,1373812.0],["1993-09-22",5.3461,5.3745,5.2608,5.2608,838604.0],["1993-09-23",5.2608,5.2608,5.2323,5.2608,986202.0],["1993-09-24",5.2608,5.2608,5.1755,5.2323,720260.0],["1993-09-27",5.2323,5.2892,5.2039,5.2892,1204496.0],["1993-09-28",5.2608,5.2608,5.1186,5.1755,1679424.0],["1993-09-29",5.1186,5.147,5.0617,5.0901,1274084.0],["1993-09-30",5.0901,5.1186,5.0617,5.0901,1121389.0],["1993-10-01",5.0617,5.1186,5.0617,5.0901,724027.0],["1993-10-04",5.0617,5.0901,5.0048,5.0333,992850.0],["1993-10-05",5.0333,5.0901,5.0333,5.0617,1628008.0],["1993-10-06",5.0617,5.0901,5.0333,5.0333,921932.0],["1993-10-07",5.0617,5.0617,5.0048,5.0048,1869129.0],["1993-10-08",5.0617,5.0901,5.0333,5.0617,807577.0],["1993-10-11",5.0901,5.1755,5.0901,5.147,475150.0],["1993-10-12",5.2039,5.2323,5.1186,5.1186,912624.0],["1993-10-13",5.2039,5.2039,5.1186,5.1186,794502.0],["1993-10-14",5.0617,5.2323,5.0333,5.1186,2061050.0],["1993-10-15",5.1755,5.2323,4.9764,5.1186,2190032.0],["1993-10-18",5.0901,5.0901,4.9764,5.0333,2236129.0],["1993-10-19",5.0333,5.0617,5.0048,5.0333,1237738.0],["1993-10-20",5.0617,5.0617,4.948,5.0333,1173026.0],["1993-10-21",5.0048,5.0901,4.9764,4.9764,815999.0],["1993-10-22",5.0333,5.0901,4.9195,5.0333,1043822.0],["1993-10-25",5.0617,5.1186,4.9764,5.0333,1359185.0],["1993-10-26",5.0333,5.147,5.0333,5.147,1062881.0],["1993-10-27",5.147,5.1755,5.1186,5.1755,975342.0],["1993-10-28",5.1755,5.2323,5.1186,5.2039,1155296.0],["1993-10-29",5.1755,5.2608,5.1755,5.2323,1390655.0],["1993-11-01",5.2096,5.238,5.1242,5.1242,937889.0],["1993-11-02",5.1242,5.3234,5.0672,5.0672,1609614.0],["1993-11-03",5.0672,5.0957,5.0103,5.0388,904868.0],["1993-11-04",5.0103,5.0103,4.9533,4.9533,1350542.0],["1993-11-05",4.9533,5.0672,4.9533,5.0103,3615703.0],["1993-11-08",5.0103,5.0672,5.0103,5.0103,1434535.0],["1993-11-09",5.0672,5.0672,4.9818,4.9818,1301564.0],["1993-11-10",5.0103,5.1526,5.0103,5.1242,2725684.0],["1993-11-11",5.1242,5.1811,5.0957,5.1242,1739261.0],["1993-11-12",5.1526,5.2096,5.1242,5.1242,957391.0],["1993-11-15",5.1526,5.1526,5.0672,5.0957,1115183.0],["1993-11-16",5.0957,5.1811,5.0957,5.1526,1696488.0],["1993-11-17",5.1526,5.1526,5.0957,5.0957,963596.0],["1993-11-18",5.1242,5.1811,5.0957,5.1242,955175.0],["1993-11-19",5.1242,5.1526,5.0957,5.1526,968472.0],["1993-11-22",5.1811,5.1811,5.0957,5.1242,1178788.0],["1993-11-23",5.0957,5.1242,5.0672,5.0957,844587.0],["1993-11-24",5.0957,5.1242,5.0672,5.0672,530554.0],["1993-11-26",5.0672,5.1242,5.0672,5.0957,348827.0],["1993-11-29",5.1242,5.1811,5.0672,5.0957,927916.0],["1993-11-30",5.0672,5.1242,5.0387,5.0672,1632662.0],["1993-12-01",5.0672,5.1242,5.0672,5.0957,1149313.0],["1993-12-02",5.0672,5.1242,5.0388,5.0388,1493043.0],["1993-12-03",5.0957,5.0957,5.0387,5.0672,1229317.0],["1993-12-06",5.0672,5.0957,5.0388,5.0388,2330317.0],["1993-12-07",5.0387,5.0957,5.0103,5.0957,1532712.0],["1993-12-08",5.0672,5.1242,5.0388,5.1242,1446060.0],["1993-12-09",5.1526,5.1811,5.0957,5.1242,1422790.0],["1993-12-10",5.1526,5.1526,5.0957,5.0957,990191.0],["1993-12-13",5.0672,5.1811,5.0672,5.1242,1011466.0],["1993-12-14",5.1526,5.1526,4.9818,5.0957,3946357.0],["1993-12-15",5.2665,5.4658,5.238,5.3804,5927403.0],["1993-12-16",5.4088,5.4373,5.3234,5.3519,2445558.0],["1993-12-17",5.3234,5.4373,5.3234,5.4088,1756547.0],["1993-12-20",5.4088,5.4658,5.3234,5.3234,1485286.0],["1993-12-21",5.3519,5.4088,5.295,5.3519,1739039.0],["1993-12-22",5.3519,5.4088,5.3234,5.3519,1132913.0],["1993-12-23",5.3804,5.4088,5.295,5.295,1134243.0],["1993-12-27",5.295,5.3234,5.2096,5.3234,1208928.0],["1993-12-28",5.295,5.3519,5.238,5.238,1150864.0],["1993-12-29",5.295,5.295,5.238,5.2665,862538.0],["1993-12-30",5.238,5.3234,5.238,5.2665,985315.0],["1993-12-31",5.295,5.295,5.1811,5.1811,1077730.0],["1994-01-03",5.2096,5.238,5.1526,5.238,1063103.0],["1994-01-04",5.2096,5.3519,5.2096,5.3234,1124935.0],["1994-01-05",5.3234,5.3519,5.295,5.295,1046925.0],["1994-01-06",5.3519,5.4942,5.3519,5.4658,2122660.0],["1994-01-07",5.4942,5.5227,5.4658,5.4658,978888.0],["1994-01-10",5.4942,5.665,5.4942,5.6366,2710392.0],["1994-01-11",5.6366,5.6366,5.5512,5.6081,1876442.0],["1994-01-12",5.6081,5.6081,5.4942,5.4942,1399076.0],["1994-01-13",5.4942,5.6081,5.4658,5.6081,1735715.0],["1994-01-14",5.6081,5.665,5.5796,5.5796,1709342.0],["1994-01-17",5.5796,5.9497,5.5512,5.8928,4805793.0],["1994-01-18",5.8358,5.9782,5.8358,5.9212,3548109.0],["1994-01-19",5.9212,5.9782,5.8358,5.8358,2354251.0],["1994-01-20",5.8358,5.8928,5.7789,5.8358,1177901.0],["1994-01-21",5.8643,6.0066,5.8643,5.9782,1769622.0],["1994-01-24",5.9212,6.0351,5.8928,6.0066,2479909.0],["1994-01-25",6.0351,6.0636,5.9497,6.0351,2559692.0],["1994-01-26",6.0351,6.1205,6.0351,6.092,1777601.0],["1994-01-27",6.1205,6.2629,6.092,6.1205,5356736.0],["1994-01-28",6.092,6.149,6.0066,6.0636,1997446.0],["1994-01-31",6.0408,6.0693,5.9838,6.0408,1077730.0],["1994-02-01",5.9553,6.0978,5.9268,6.0408,1930074.0],["1994-02-02",6.0408,6.0978,6.0123,6.0408,628288.0],["1994-02-03",6.0123,6.0693,5.9268,6.0123,1709342.0],["1994-02-04",6.0123,6.0693,5.9268,5.9268,1391098.0],["1994-02-07",5.8983,5.9553,5.8698,5.9268,1648175.0],["1994-02-08",5.9268,5.9838,5.8983,5.9553,919051.0],["1994-02-09",5.9838,6.0978,5.9838,6.0693,1756104.0],["1994-02-10",6.0978,6.1263,6.0408,6.0693,1197182.0],["1994-02-11",6.0123,6.0408,5.9838,6.0123,1002380.0],["1994-02-14",6.0123,6.0693,6.0123,6.0408,1333477.0],["1994-02-15",6.0408,6.1263,6.0123,6.0978,1200728.0],["1994-02-16",6.1263,6.1263,6.0693,6.0978,1066427.0],["1994-02-17",6.1263,6.1263,5.9553,6.0123,1331040.0],["1994-02-18",6.0123,6.0123,5.9553,6.0123,792729.0],["1994-02-22",5.9838,6.0408,5.9838,6.0408,705189.0],["1994-02-23",6.0408,6.1263,6.0123,6.1263,1190977.0],["1994-02-24",6.0978,6.1263,5.9553,6.0693,1424784.0],["1994-02-25",6.0408,6.0408,5.8983,5.9268,1373147.0],["1994-02-28",5.8983,5.9268,5.8413,5.8413,1214247.0],["1994-03-01",5.8413,5.8983,5.8128,5.8413,1470438.0],["1994-03-02",5.6989,5.7843,5.6419,5.7558,2585178.0],["1994-03-03",5.7558,5.7843,5.7273,5.7273,1108978.0],["1994-03-04",5.7273,5.8413,5.6704,5.8128,903316.0],["1994-03-07",5.7273,5.7558,5.6704,5.6989,1578366.0],["1994-03-08",5.7273,5.7843,5.6989,5.7273,911073.0],["1994-03-09",5.7273,5.7273,5.6419,5.6989,1020331.0],["1994-03-10",5.7273,5.7558,5.6704,5.6704,1028309.0],["1994-03-11",5.6704,5.7558,5.6704,5.7273,1352537.0],["1994-03-14",5.7843,5.8698,5.7558,5.8698,1058006.0],["1994-03-15",5.8983,5.9553,5.7558,5.7843,1261673.0],["1994-03-16",5.7558,5.7843,5.6989,5.7843,933235.0],["1994-03-17",5.7558,5.7843,5.7273,5.7558,761481.0],["1994-03-18",5.6704,5.7273,5.6419,5.6989,2342949.0],["1994-03-21",5.6989,5.6989,5.5849,5.6134,1096124.0],["1994-03-22",5.7273,5.8413,5.7273,5.7843,1773611.0],["1994-03-23",5.8128,5.8698,5.7273,5.8128,1067979.0],["1994-03-24",5.8128,5.8413,5.7273,5.7558,757713.0],["1994-03-25",5.7273,5.7843,5.7273,5.7273,518587.0],["1994-03-28",5.7558,5.7843,5.6989,5.7558,1316634.0],["1994-03-29",5.6989,5.7558,5.5849,5.6134,3024425.0],["1994-03-30",5.6134,5.6134,5.3569,5.4424,2169865.0],["1994-03-31",5.4424,5.4994,5.3854,5.4709,1125156.0],["1994-04-04",5.2714,5.4424,5.2429,5.3569,1448054.0],["1994-04-05",5.4424,5.4994,5.3854,5.4424,1038282.0],["1994-04-06",5.4709,5.5279,5.4139,5.4994,913067.0],["1994-04-07",5.4709,5.4994,5.4424,5.4424,3233854.0],["1994-04-08",5.4424,5.4709,5.3854,5.3854,828188.0],["1994-04-11",5.4424,5.5279,5.3854,5.4709,1196739.0],["1994-04-12",5.4709,5.5279,5.4139,5.4139,1511659.0],["1994-04-13",5.4139,5.5279,5.4139,5.4709,2196902.0],["1994-04-14",5.4424,5.4994,5.4139,5.4709,1698704.0],["1994-04-15",5.4709,5.4994,5.4424,5.4709,2188481.0],["1994-04-18",5.3569,5.4424,5.1005,5.129,3329150.0],["1994-04-19",5.1575,5.2714,5.1575,5.2429,2722581.0],["1994-04-20",5.2714,5.3284,5.186,5.2145,1372482.0],["1994-04-21",5.2429,5.2999,5.2144,5.2999,1014569.0],["1994-04-22",5.2999,5.2999,5.186,5.2429,739319.0],["1994-04-25",5.2144,5.2999,5.2144,5.2714,709843.0],["1994-04-26",5.2714,5.2714,5.2145,5.2429,1055346.0],["1994-04-28",5.2429,5.2429,5.2145,5.2145,1315748.0],["1994-04-29",5.2429,5.3284,5.2429,5.2429,1099448.0],["1994-05-02",5.2201,5.3057,5.2201,5.2201,1279624.0],["1994-05-03",5.2201,5.2487,5.1345,5.1631,915505.0],["1994-05-04",5.1631,5.3057,5.1345,5.3057,1365169.0],["1994-05-05",5.2772,5.3057,5.2486,5.2772,1360515.0],["1994-05-06",5.2487,5.2487,5.1916,5.2201,590391.0],["1994-05-09",5.1916,5.2201,5.1631,5.1631,741757.0],["1994-05-10",5.1916,5.2487,5.1916,5.1916,955840.0],["1994-05-11",5.1916,5.2201,5.1631,5.1631,820874.0],["1994-05-12",5.1631,5.3057,5.1631,5.3057,1226879.0],["1994-05-13",5.2772,5.3628,5.2772,5.3057,905089.0],["1994-05-16",5.3342,5.4198,5.3057,5.4198,840598.0],["1994-05-17",5.4198,5.4483,5.3627,5.4198,643580.0],["1994-05-18",5.4198,5.4483,5.3627,5.3627,534100.0],["1994-05-19",5.3913,5.4198,5.3342,5.4198,898219.0],["1994-05-20",5.3913,5.3913,5.3057,5.3057,927694.0],["1994-05-23",5.3057,5.3627,5.3057,5.3627,824420.0],["1994-05-24",5.3627,5.4483,5.3342,5.3627,953402.0],["1994-05-25",5.3627,5.4198,5.3627,5.4198,699427.0],["1994-05-26",5.4198,5.4198,5.3628,5.3913,481798.0],["1994-05-27",5.3913,5.5054,5.3913,5.5054,1013017.0],["1994-05-31",5.4483,5.5339,5.4483,5.5054,583521.0],["1994-06-01",5.4769,5.5054,5.4483,5.4769,675936.0],["1994-06-02",5.5054,5.5624,5.4769,5.5339,618315.0],["1994-06-03",5.5339,5.6765,5.5054,5.6765,967364.0],["1994-06-06",5.6765,5.7051,5.591,5.591,900657.0],["1994-06-07",5.591,5.648,5.591,5.648,688125.0],["1994-06-08",5.648,5.7336,5.648,5.6765,1666127.0],["1994-06-09",5.6765,5.7051,5.648,5.7051,548284.0],["1994-06-10",5.7051,5.7051,5.648,5.6765,662417.0],["1994-06-13",5.648,5.7051,5.648,5.6765,663304.0],["1994-06-14",5.7051,5.7051,5.6765,5.6765,515041.0],["1994-06-15",5.648,5.6765,5.591,5.591,627180.0],["1994-06-16",5.591,5.6765,5.5624,5.591,516814.0],["1994-06-17",5.648,5.6765,5.591,5.591,1460465.0],["1994-06-20",5.5624,5.591,5.5054,5.5339,456534.0],["1994-06-21",5.5339,5.5339,5.4198,5.5054,746854.0],["1994-06-22",5.4769,5.5339,5.4198,5.4198,578867.0],["1994-06-23",5.4483,5.4483,5.3627,5.3627,450550.0],["1994-06-24",5.3913,5.3913,5.3057,5.3342,562689.0],["1994-06-27",5.3342,5.3913,5.3057,5.3627,539419.0],["1994-06-28",5.3628,5.3913,5.2772,5.3057,514598.0],["1994-06-29",5.3342,5.3913,5.2772,5.3342,664633.0],["1994-06-30",5.4198,5.5054,5.3057,5.3342,1177236.0],["1994-07-01",5.3913,5.5624,5.3628,5.5054,1070416.0],["1994-07-05",5.4483,5.5339,5.4483,5.5054,555154.0],["1994-07-06",5.5054,5.5054,5.4483,5.4769,527452.0],["1994-07-07",5.4769,5.4876,5.3913,5.3913,617650.0],["1994-07-08",5.3627,5.4198,5.3627,5.4198,406448.0],["1994-07-11",5.4198,5.4483,5.3628,5.3913,500857.0],["1994-07-12",5.4198,5.4198,5.3628,5.3913,628953.0],["1994-07-13",5.4198,5.4483,5.3913,5.3913,727795.0],["1994-07-14",5.4483,5.5054,5.4198,5.4769,1191863.0],["1994-07-15",5.4769,5.5339,5.4769,5.5339,759264.0],["1994-07-18",5.5624,5.6765,5.5624,5.648,828631.0],["1994-07-19",5.648,5.7336,5.6195,5.6195,1044709.0],["1994-07-20",5.648,5.648,5.5624,5.591,454761.0],["1994-07-21",5.591,5.591,5.5339,5.5339,524127.0],["1994-07-22",5.591,5.6195,5.5339,5.5624,542300.0],["1994-07-25",5.591,5.7051,5.591,5.7051,674385.0],["1994-07-26",5.6765,5.7051,5.6195,5.648,505955.0],["1994-07-27",5.648,5.648,5.5624,5.648,996174.0],["1994-07-28",5.6195,5.648,5.5624,5.591,454096.0],["1994-07-29",5.6195,5.6765,5.6195,5.6195,548727.0],["1994-08-01",5.6537,5.6823,5.4824,5.4824,521468.0],["1994-08-02",5.6823,5.7109,5.6252,5.6252,656433.0],["1994-08-03",5.6252,5.6537,5.5966,5.6252,756827.0],["1994-08-04",5.6823,5.7394,5.6537,5.6823,1219787.0],["1994-08-05",5.6252,5.6537,5.5966,5.6252,485344.0],["1994-08-08",5.6252,5.6537,5.5681,5.5966,665077.0],["1994-08-09",5.6252,5.7109,5.5966,5.7109,2083655.0],["1994-08-10",5.7109,5.7965,5.6823,5.7394,1591220.0],["1994-08-11",5.7109,5.7109,5.6537,5.6823,1228430.0],["1994-08-12",5.6823,5.7109,5.6537,5.6823,1529166.0],["1994-08-15",5.7109,5.8822,5.6823,5.8536,1862259.0],["1994-08-16",5.9064,5.9964,5.9064,5.9964,1830778.0],["1994-08-17",5.9664,6.0264,5.9364,5.9664,981664.0],["1994-08-18",5.9664,5.9664,5.9064,5.9364,925942.0],["1994-08-19",5.9664,5.9964,5.9364,5.9664,865156.0],["1994-08-22",5.9364,5.9664,5.9065,5.9065,411788.0],["1994-08-23",5.9364,5.9664,5.9064,5.9364,710656.0],["1994-08-24",5.8765,5.9364,5.8765,5.9364,529773.0],["1994-08-25",5.9364,5.9964,5.9364,5.9364,597525.0],["1994-08-26",5.9664,5.9964,5.9364,5.9664,1139962.0],["1994-08-29",5.9664,6.0863,5.9664,6.0863,1377411.0],["1994-08-30",6.0564,6.1463,6.0564,6.1163,1236208.0],["1994-08-31",6.1163,6.2063,6.1163,6.1763,799514.0],["1994-09-01",6.1463,6.1763,6.0863,6.1463,556790.0],["1994-09-02",6.1163,6.1463,6.0863,6.0863,481650.0],["1994-09-06",6.0863,6.1763,6.0564,6.1763,710234.0],["1994-09-07",6.1463,6.1763,6.1163,6.1163,643960.0],["1994-09-08",6.1463,6.2363,6.1463,6.1763,693138.0],["1994-09-09",6.1463,6.1763,6.0863,6.1163,877609.0],["1994-09-12",6.1163,6.1763,6.1163,6.1163,697570.0],["1994-09-13",6.1163,6.1763,5.6966,5.6966,2383769.0],["1994-09-14",5.8165,5.9964,5.8165,5.9664,1845342.0],["1994-09-15",5.9664,5.9664,5.9364,5.9664,1124977.0],["1994-09-16",5.9364,5.9364,5.8765,5.9065,2091655.0],["1994-09-19",5.9364,5.9664,5.8765,5.8765,1093739.0],["1994-09-20",5.8465,5.9964,5.8465,5.9065,1710049.0],["1994-09-21",5.9064,5.9664,5.9064,5.9364,1160225.0],["1994-09-22",5.9664,6.1463,5.9664,6.0264,2446455.0],["1994-09-23",6.0264,6.1163,5.9964,6.0863,1692320.0],["1994-09-26",6.1463,6.2662,6.1163,6.2363,1782444.0],["1994-09-27",6.2363,6.2662,6.0564,6.1763,1634699.0],["1994-09-28",6.1763,6.2662,6.1463,6.1763,1171833.0],["1994-09-29",6.1763,6.2063,6.1463,6.1463,2031501.0],["1994-09-30",6.2063,6.2962,6.1763,6.2363,1508271.0],["1994-10-03",6.1763,6.2662,6.1763,6.2363,1200116.0],["1994-10-04",6.2063,6.2363,6.0264,6.0264,1645674.0],["1994-10-05",6.0863,6.1463,5.9664,6.1463,1119700.0],["1994-10-06",6.1763,6.2662,6.1763,6.1763,1222700.0],["1994-10-07",6.1763,6.2063,6.0564,6.0863,1065245.0],["1994-10-10",6.1163,6.2363,6.0564,6.2363,648392.0],["1994-10-11",6.2662,6.4761,6.2362,6.3862,2122470.0],["1994-10-12",6.3262,6.4161,6.2962,6.3862,1267235.0],["1994-10-13",6.4761,6.5061,6.3862,6.4461,1845764.0],["1994-10-14",6.4461,6.716,6.4161,6.656,2791758.0],["1994-10-17",6.596,6.7759,6.5661,6.626,2529193.0],["1994-10-18",6.686,6.686,6.5661,6.626,2382714.0],["1994-10-19",6.596,6.626,6.5661,6.596,1313669.0],["1994-10-20",6.5661,6.596,6.5061,6.596,1479144.0],["1994-10-21",6.596,6.626,6.5061,6.5361,1159591.0],["1994-10-24",6.5361,6.5661,6.5061,6.5061,802680.0],["1994-10-25",6.4761,6.5661,6.4761,6.5661,1950874.0],["1994-10-26",6.596,6.7459,6.5661,6.686,2008495.0],["1994-10-27",6.7459,6.8659,6.716,6.8059,2315595.0],["1994-10-28",6.8059,6.9858,6.7759,6.9558,3933197.0],["1994-10-31",6.8749,6.995,6.8449,6.8749,2862253.0],["1994-11-01",6.8449,6.8749,6.7248,6.7248,2055141.0],["1994-11-02",6.7548,6.8749,6.6948,6.7548,2108751.0],["1994-11-03",6.7548,6.7848,6.6948,6.7248,1278843.0],["1994-11-04",6.7548,6.7548,6.5747,6.5747,1447484.0],["1994-11-07",6.5747,6.6948,6.5446,6.6647,1501306.0],["1994-11-08",6.6948,6.7248,6.6647,6.6647,802892.0],["1994-11-09",6.7248,6.7248,6.6047,6.6347,1901696.0],["1994-11-10",6.6948,6.6948,6.6347,6.6347,1263435.0],["1994-11-11",6.6647,6.7548,6.6347,6.7248,970899.0],["1994-11-14",6.6948,6.7848,6.6347,6.7248,1455083.0],["1994-11-15",6.7248,6.7548,6.6647,6.6647,1278421.0],["1994-11-16",6.7248,6.8148,6.6948,6.7848,2278658.0],["1994-11-17",6.8749,6.9649,6.8449,6.9649,2038044.0],["1994-11-18",6.9649,7.025,6.9049,6.9049,2258185.0],["1994-11-21",6.8749,6.9049,6.6948,6.7848,1428488.0],["1994-11-22",6.8148,6.8749,6.6948,6.6948,1178587.0],["1994-11-23",6.5747,6.8749,6.5747,6.8749,2424082.0],["1994-11-25",6.8148,6.8749,6.8148,6.8449,269108.0],["1994-11-28",6.8148,6.8449,6.6948,6.7248,1152204.0],["1994-11-29",6.7248,6.7248,6.6347,6.6347,706224.0],["1994-11-30",6.6347,6.7248,6.6347,6.6347,1611904.0],["1994-12-01",6.6347,6.6948,6.6047,6.6948,1171622.0],["1994-12-02",6.6647,6.7248,6.6647,6.7248,751603.0],["1994-12-05",6.7248,6.9049,6.6948,6.9049,1646941.0],["1994-12-06",6.8899,7.07,6.8899,7.025,1497296.0],["1994-12-07",6.98,7.07,6.8899,6.9349,1336042.0],["1994-12-08",6.9349,6.98,6.8449,6.8899,1497577.0],["1994-12-09",6.8899,7.025,6.8449,7.025,1125399.0],["1994-12-12",7.025,7.1151,6.98,7.07,871699.0],["1994-12-13",7.025,7.07,6.8899,6.98,1349128.0],["1994-12-14",6.98,7.1151,6.9349,7.07,2327063.0],["1994-12-15",7.07,7.1601,7.025,7.115,2018626.0],["1994-12-16",7.1601,7.2952,7.1151,7.2501,3106737.0],["1994-12-19",7.1601,7.2952,7.1376,7.2952,1666148.0],["1994-12-20",7.2501,7.3402,7.2051,7.2501,1014519.0],["1994-12-21",7.2952,7.3852,7.2051,7.3402,2345214.0],["1994-12-22",7.3402,7.5203,7.2952,7.3852,1699214.0],["1994-12-23",7.3852,7.5203,7.3402,7.4753,367957.0],["1994-12-27",7.5203,7.6104,7.4753,7.5203,961331.0],["1994-12-28",7.5203,7.5203,7.4303,7.5203,647266.0],["1994-12-29",7.5654,7.5654,7.3852,7.3852,446332.0],["1994-12-30",7.3852,7.4753,7.3852,7.4303,691731.0],["1995-01-03",7.3402,7.3852,7.2501,7.2952,1588194.0],["1995-01-04",7.2501,7.4303,7.2501,7.3402,1536413.0],["1995-01-05",7.3402,7.3402,7.2051,7.2501,2530389.0],["1995-01-06",7.2051,7.2501,7.025,7.1601,2760450.0],["1995-01-09",7.1601,7.2051,7.1151,7.1601,1841754.0],["1995-01-10",7.2051,7.2501,7.1601,7.2051,2493945.0],["1995-01-11",7.2501,7.2952,7.1601,7.2501,1679234.0],["1995-01-12",7.2051,7.2952,7.1601,7.2051,1596778.0],["1995-01-13",7.2501,7.4303,7.2051,7.3852,1423563.0],["1995-01-16",7.4303,7.5654,7.2501,7.3852,2051412.0],["1995-01-17",7.2051,7.2952,6.98,7.07,3395896.0],["1995-01-18",7.025,7.2051,7.025,7.115,2007510.0],["1995-01-19",7.1151,7.1601,7.025,7.07,1643071.0],["1995-01-20",7.1151,7.1151,6.9349,6.98,1322112.0],["1995-01-23",7.025,7.115,6.98,7.115,1259777.0],["1995-01-24",7.07,7.1601,7.025,7.07,1045194.0],["1995-01-25",7.07,7.1151,6.9349,6.98,1314232.0],["1995-01-26",6.98,7.1601,6.98,7.1601,1130605.0],["1995-01-27",7.1151,7.2501,7.1151,7.1601,1414980.0],["1995-01-30",7.124,7.3044,7.124,7.2593,1046742.0],["1995-01-31",7.2593,7.3044,7.2142,7.2593,1045053.0],["1995-02-01",7.2593,7.3044,7.124,7.124,2106429.0],["1995-02-02",7.1691,7.3044,7.124,7.3044,1453816.0],["1995-02-03",7.3044,7.3945,7.2593,7.3044,1431303.0],["1995-02-06",7.3044,7.3044,7.124,7.1691,1260481.0],["1995-02-07",7.2142,7.2593,7.124,7.124,2384472.0],["1995-02-08",7.2142,7.3495,7.2142,7.3495,1082342.0],["1995-02-09",7.3495,7.3495,7.2593,7.3044,855095.0],["1995-02-10",7.3044,7.3495,7.1691,7.1691,851718.0],["1995-02-13",7.1691,7.2593,7.1691,7.1691,1146646.0],["1995-02-14",7.2142,7.2593,7.124,7.1691,1100915.0],["1995-02-15",7.2142,7.2593,7.0338,7.0789,1680781.0],["1995-02-16",7.0789,7.124,7.0338,7.124,1334494.0],["1995-02-17",7.124,7.1691,7.0789,7.0789,1141721.0],["1995-02-21",7.124,7.124,6.8084,6.9437,1905073.0],["1995-02-22",6.9437,6.9887,6.8535,6.9887,867477.0],["1995-02-23",7.0789,7.0789,6.583,6.7633,4226648.0],["1995-02-24",6.6731,6.8535,6.6731,6.8084,4033594.0],["1995-02-27",6.7633,7.0338,6.7633,6.8535,1883122.0],["1995-02-28",6.8986,6.9437,6.8084,6.8084,1711878.0],["1995-03-01",6.8535,6.8986,6.8084,6.8986,1392889.0],["1995-03-02",6.8535,6.8986,6.8084,6.8535,1894520.0],["1995-03-03",6.8535,6.9887,6.8084,6.8986,1320001.0],["1995-03-06",6.8535,6.9437,6.8084,6.8986,873809.0],["1995-03-07",6.8986,6.9437,6.8084,6.8535,1407804.0],["1995-03-08",6.8986,6.9437,6.8535,6.8535,1420046.0],["1995-03-09",6.8986,6.8986,6.8084,6.8084,1234449.0],["1995-03-10",6.8535,7.0789,6.8535,7.0338,1277929.0],["1995-03-13",7.0789,7.2593,7.0789,7.1691,1997942.0],["1995-03-14",7.124,7.1691,7.0338,7.0789,2134993.0],["1995-03-15",7.0789,7.124,6.9887,6.9887,1634206.0],["1995-03-16",6.9887,7.0789,6.9887,7.0338,1899726.0],["1995-03-17",7.0789,7.0789,6.9887,7.0338,1959387.0],["1995-03-20",7.0789,7.124,6.9887,7.0789,1857935.0],["1995-03-21",7.0338,7.0338,6.7633,6.8084,2609608.0],["1995-03-22",6.8535,6.8535,6.7182,6.8535,1476752.0],["1995-03-23",6.7633,6.8535,6.7633,6.8535,2069000.0],["1995-03-24",6.8535,6.9887,6.8084,6.9437,1369672.0],["1995-03-27",7.0338,7.0338,6.9437,6.9887,926576.0],["1995-03-28",6.9887,6.9887,6.8535,6.8986,777986.0],["1995-03-29",6.9437,6.9887,6.8084,6.8535,1356023.0],["1995-03-30",6.8535,6.8535,6.628,6.6731,3385484.0],["1995-03-31",6.628,6.7633,6.628,6.7182,1743257.0],["1995-04-03",6.7182,6.7182,6.628,6.628,1445514.0],["1995-04-04",6.6731,6.7182,6.628,6.7182,1102322.0],["1995-04-05",6.7633,6.8084,6.7182,6.7633,1191814.0],["1995-04-06",6.8535,6.8535,6.7182,6.8084,1167049.0],["1995-04-07",6.8084,6.8084,6.6731,6.7633,873247.0],["1995-04-10",6.7633,6.8084,6.628,6.8084,1125117.0],["1995-04-11",6.8535,6.8986,6.8084,6.8535,705239.0],["1995-04-12",6.8986,7.1691,6.8535,6.9887,1419342.0],["1995-04-13",6.9437,6.9887,6.8535,6.8535,605897.0],["1995-04-17",6.9887,7.0338,6.628,6.7182,2048175.0],["1995-04-18",6.7182,6.7633,6.628,6.6731,1873132.0],["1995-04-19",6.7182,6.8084,6.6731,6.7633,1627734.0],["1995-04-20",6.8084,6.8084,6.4928,6.4928,3218742.0],["1995-04-21",6.5829,6.6731,6.5379,6.6731,3375493.0],["1995-04-24",6.6731,6.6731,6.5829,6.6731,3071278.0],["1995-04-25",6.6731,6.7182,6.5379,6.628,3648752.0],["1995-04-26",6.6731,6.8535,6.6731,6.8084,1636458.0],["1995-04-27",6.8084,6.8535,6.628,6.628,1980635.0],["1995-04-28",6.628,6.7633,6.5829,6.5829,2053944.0],["1995-05-01",6.592,6.6371,6.5017,6.6371,5713953.0],["1995-05-02",6.6371,6.6823,6.5468,6.592,1428066.0],["1995-05-03",6.6371,6.6371,6.5468,6.592,1695556.0],["1995-05-04",6.6371,6.8177,6.592,6.8177,4017694.0],["1995-05-05",6.8177,6.908,6.7726,6.8629,1523468.0],["1995-05-08",6.7726,6.908,6.7726,6.908,658523.0],["1995-05-09",6.908,6.9532,6.7274,6.8177,1870599.0],["1995-05-10",6.7726,6.7726,6.592,6.6823,3396459.0],["1995-05-11",6.6823,6.7274,6.592,6.592,1821210.0],["1995-05-12",6.6371,6.7274,6.592,6.7274,1597059.0],["1995-05-15",6.7274,6.7274,6.6371,6.6371,1035204.0],["1995-05-16",6.6823,6.7726,6.592,6.7274,1575390.0],["1995-05-17",6.7274,6.8629,6.6823,6.8177,1428770.0],["1995-05-18",6.8177,6.9532,6.7726,6.8177,1994706.0],["1995-05-19",6.8177,6.8177,6.7274,6.7726,1465214.0],["1995-05-22",6.8177,6.8629,6.7726,6.8177,1110202.0],["1995-05-23",6.8177,6.8629,6.6823,6.7274,1463807.0],["1995-05-24",6.6823,6.7726,6.6371,6.6823,2874847.0],["1995-05-25",6.6823,6.6823,6.592,6.6823,2509141.0],["1995-05-26",6.7274,6.7274,6.592,6.6823,1089659.0],["1995-05-30",6.6823,6.6823,6.592,6.6823,846793.0],["1995-05-31",6.6823,6.7274,6.592,6.6823,2009762.0],["1995-06-01",6.6371,6.7274,6.6371,6.6823,3468221.0],["1995-06-02",6.6371,6.7274,6.592,6.7274,2777476.0],["1995-06-05",6.7726,6.7726,6.6823,6.7274,978357.0],["1995-06-06",6.7274,6.7726,6.6823,6.7726,617717.0],["1995-06-07",6.7274,6.8177,6.6823,6.7274,840743.0],["1995-06-08",6.7274,6.7274,6.6371,6.7274,1214187.0],["1995-06-09",6.6823,6.7726,6.6371,6.7726,2027350.0],["1995-06-12",6.7726,6.908,6.7274,6.908,811053.0],["1995-06-13",6.9532,6.9532,6.8629,6.908,997775.0],["1995-06-14",6.908,6.908,6.8629,6.908,602380.0],["1995-06-15",6.908,6.9532,6.8629,6.9532,609415.0],["1995-06-16",6.9532,7.0435,6.8629,7.0435,2021159.0],["1995-06-19",6.9983,7.0435,6.8177,6.8629,1033797.0],["1995-06-20",6.8177,6.908,6.7274,6.908,746889.0],["1995-06-21",6.9532,6.9532,6.8629,6.8629,602520.0],["1995-06-22",6.8629,6.9532,6.8629,6.9532,987644.0],["1995-06-23",6.908,6.9532,6.8629,6.8629,858753.0],["1995-06-26",6.8629,6.908,6.7274,6.7274,1430599.0],["1995-06-27",6.7274,6.8629,6.7274,6.7726,1407241.0],["1995-06-28",6.7726,6.908,6.5017,6.5468,3218461.0],["1995-06-29",6.5017,6.6371,6.5017,6.592,2489161.0],["1995-06-30",6.6371,6.8177,6.6371,6.7274,2187197.0],["1995-07-03",6.7726,6.8629,6.7726,6.8177,687509.0],["1995-07-05",6.8177,6.8177,6.6823,6.6823,1286653.0],["1995-07-06",6.7274,6.8177,6.6371,6.8177,2288930.0],["1995-07-07",6.3211,6.7726,6.3211,6.4114,8730214.0],["1995-07-10",5.5987,5.7793,5.4181,5.7341,32231746.0],["1995-07-11",5.7341,5.7793,5.5987,5.689,11856791.0],["1995-07-12",5.689,5.8696,5.6438,5.7793,7444968.0],["1995-07-13",5.8244,6.005,5.7793,5.9599,8189606.0],["1995-07-14",5.9599,6.1405,5.9147,5.9599,6288191.0],["1995-07-17",6.005,6.1405,5.9147,6.0502,4300240.0],["1995-07-18",6.0953,6.1405,6.005,6.0953,5155616.0],["1995-07-19",6.0953,6.0953,5.9599,6.0502,3897246.0],["1995-07-20",6.0502,6.1405,5.9599,6.0953,4499204.0],["1995-07-21",6.0953,6.2308,6.0953,6.2308,2663360.0],["1995-07-24",6.2308,6.2759,6.005,6.0502,3891055.0],["1995-07-25",6.0953,6.2308,6.0502,6.1856,2586391.0],["1995-07-26",6.1405,6.1405,6.0502,6.0953,2537706.0],["1995-07-27",6.0953,6.2308,5.7793,5.8696,8482986.0],["1995-07-28",5.8244,5.9599,5.7793,5.9147,7241361.0],["1995-07-31",5.8696,6.0502,5.7793,5.9599,2632966.0],["1995-08-01",5.9599,6.0502,5.9147,5.9599,1689928.0],["1995-08-02",5.9689,6.0141,5.8785,5.9237,1933637.0],["1995-08-03",5.9237,5.9689,5.788,5.8333,2117827.0],["1995-08-04",5.8333,5.8785,5.7428,5.8333,5565926.0],["1995-08-07",5.8785,5.9237,5.788,5.8333,4248177.0],["1995-08-08",5.9237,6.1046,5.8785,6.1046,5459550.0],["1995-08-09",6.1046,6.1046,5.9689,5.9689,3059458.0],["1995-08-10",6.0141,6.0141,5.9237,5.9689,2626916.0],["1995-08-11",6.0141,6.0594,5.9689,6.0141,2479452.0],["1995-08-14",6.195,6.2854,6.0594,6.195,7411339.0],["1995-08-15",6.1498,6.2402,6.1046,6.2402,2540801.0],["1995-08-16",6.2402,6.2854,6.1498,6.2854,2259240.0],["1995-08-17",6.4098,6.5048,6.3148,6.3623,3804532.0],["1995-08-18",6.3623,6.4573,6.3148,6.3623,1839415.0],["1995-08-21",6.3148,6.4098,6.3148,6.3148,1390617.0],["1995-08-22",6.3148,6.4098,6.2674,6.3148,1433500.0],["1995-08-23",6.3148,6.3623,6.2674,6.3148,1887793.0],["1995-08-24",6.3148,6.3623,6.2199,6.2674,1434840.0],["1995-08-25",6.2674,6.2674,6.0774,6.1249,2429593.0],["1995-08-28",6.1724,6.3148,6.1249,6.3148,1940995.0],["1995-08-29",6.3148,6.3148,6.1724,6.1724,835818.0],["1995-08-30",6.1724,6.3623,6.1724,6.3148,3588910.0],["1995-08-31",6.2674,6.3623,6.2199,6.3148,2040698.0],["1995-09-01",6.3148,6.3623,6.2674,6.3148,1817304.0],["1995-09-05",6.3148,6.3148,6.1724,6.2674,1559335.0],["1995-09-06",6.2674,6.3148,6.2674,6.2674,1550893.0],["1995-09-07",6.2674,6.3148,6.1724,6.2199,1870640.0],["1995-09-08",6.2674,6.3148,6.2199,6.3148,1324149.0],["1995-09-11",6.3148,6.3148,6.1724,6.1724,1380835.0],["1995-09-12",6.2199,6.2674,6.1724,6.2674,993011.0],["1995-09-13",6.2199,6.3148,6.1724,6.2674,2181944.0],["1995-09-14",6.2674,6.3148,6.2199,6.2674,2715034.0],["1995-09-15",6.3148,6.3148,6.2199,6.2674,2378536.0],["1995-09-18",6.2199,6.2674,6.2199,6.2674,2518040.0],["1995-09-19",6.2199,6.2674,6.2199,6.2199,1087756.0],["1995-09-20",6.2199,6.2674,6.1249,6.2199,2455323.0],["1995-09-21",6.2199,6.2674,6.1724,6.2199,1533203.0],["1995-09-22",6.1724,6.2199,6.1249,6.1724,2014834.0],["1995-09-25",6.1249,6.2199,6.1249,6.2199,1369712.0],["1995-09-26",6.1724,6.1724,6.03,6.03,3613434.0],["1995-09-27",5.9825,6.03,5.8875,5.935,4388277.0],["1995-09-28",5.8875,5.9825,5.84,5.9825,3670790.0],["1995-09-29",5.9825,6.0774,5.84,5.84,2493248.0],["1995-10-02",5.8875,5.935,5.7926,5.8875,2566015.0],["1995-10-03",5.84,6.0537,5.7926,5.8163,2320644.0],["1995-10-04",5.7926,5.84,5.6976,5.7926,2384700.0],["1995-10-05",5.7451,5.8875,5.7451,5.84,2282987.0],["1995-10-06",5.7926,5.8875,5.7451,5.7451,2381752.0],["1995-10-09",5.7926,5.7926,5.6976,5.7451,1870103.0],["1995-10-10",5.6976,5.7926,5.6976,5.7451,2266236.0],["1995-10-11",5.7451,5.935,5.6976,5.7451,1875196.0],["1995-10-12",5.7926,5.7926,5.6501,5.6976,4290182.0],["1995-10-13",5.6976,5.9825,5.6976,5.9825,4042398.0],["1995-10-16",5.935,6.03,5.8875,5.935,2565479.0],["1995-10-17",5.935,6.03,5.935,5.9825,3646132.0],["1995-10-18",6.03,6.1724,5.9825,6.1249,5004453.0],["1995-10-19",6.0774,6.3148,6.0774,6.3148,4827293.0],["1995-10-20",6.2674,6.2674,6.1249,6.1724,2643607.0],["1995-10-23",6.1724,6.2199,6.1249,6.1724,1328437.0],["1995-10-24",6.1724,6.2674,6.1724,6.2199,1151008.0],["1995-10-25",6.2199,6.3148,6.1724,6.2674,1629422.0],["1995-10-26",6.2199,6.2674,6.1724,6.2199,1665739.0],["1995-10-27",6.1724,6.2199,6.03,6.1724,2847703.0],["1995-10-30",6.1249,6.1724,6.1249,6.1724,836220.0],["1995-10-31",6.1724,6.2199,6.0774,6.0774,1280729.0],["1995-11-01",6.1441,6.2394,6.0965,6.0965,2118289.0],["1995-11-02",6.1441,6.2394,6.0965,6.1917,1622588.0],["1995-11-03",6.1441,6.2394,6.1441,6.1917,2071118.0],["1995-11-06",6.1441,6.1918,6.0965,6.1679,1287564.0],["1995-11-07",6.1918,6.2394,6.1441,6.2394,1128093.0],["1995-11-08",6.1917,6.2394,6.1917,6.1917,1108259.0],["1995-11-09",6.1917,6.287,6.1441,6.1917,2214776.0],["1995-11-10",6.1918,6.2394,6.1441,6.1441,1216673.0],["1995-11-13",6.1918,6.2394,6.1918,6.2394,1397050.0],["1995-11-14",6.2394,6.3346,6.1917,6.287,1777637.0],["1995-11-15",6.3346,6.5251,6.287,6.4775,3161018.0],["1995-11-16",6.4775,6.5251,6.4299,6.4775,2431604.0],["1995-11-17",6.5251,6.5251,6.3823,6.4775,1066180.0],["1995-11-20",6.4775,6.4775,6.3346,6.4299,1255134.0],["1995-11-21",6.4299,6.5252,6.4299,6.5252,1825478.0],["1995-11-22",6.5728,6.668,6.4775,6.5728,3022318.0],["1995-11-24",6.6204,6.668,6.5728,6.5728,532018.0],["1995-11-27",6.6204,6.668,6.4775,6.4775,2373577.0],["1995-11-28",6.5252,6.5728,6.4775,6.5728,792935.0],["1995-11-29",6.5252,6.7633,6.5252,6.668,1776431.0],["1995-11-30",6.7157,6.7633,6.5252,6.5728,1625804.0],["1995-12-01",6.6204,6.668,6.5728,6.668,1299357.0],["1995-12-04",6.5728,6.7157,6.5728,6.668,1119114.0],["1995-12-05",6.668,6.7157,6.5252,6.6204,2230723.0],["1995-12-06",6.6204,6.668,6.6204,6.668,803387.0],["1995-12-07",6.668,6.668,6.5728,6.5728,742413.0],["1995-12-08",6.5728,6.6204,6.5252,6.5728,895050.0],["1995-12-11",6.5728,6.6204,6.5252,6.6204,694170.0],["1995-12-12",6.5728,6.668,6.5252,6.6204,1037234.0],["1995-12-13",6.6204,6.668,6.5728,6.668,868784.0],["1995-12-14",6.668,6.668,6.5728,6.6204,1500907.0],["1995-12-15",6.6204,6.668,6.5728,6.5728,2689170.0],["1995-12-18",6.5728,6.6204,6.5252,6.5252,894916.0],["1995-12-19",6.5252,6.668,6.5252,6.6204,1506402.0],["1995-12-20",6.6204,6.6204,6.5252,6.5252,935119.0],["1995-12-21",6.5252,6.668,6.5252,6.668,1778441.0],["1995-12-22",6.668,6.7633,6.668,6.7633,1410317.0],["1995-12-26",6.7633,6.8109,6.7157,6.7633,864898.0],["1995-12-27",6.7633,6.8586,6.7633,6.8586,977734.0],["1995-12-28",6.8586,7.0014,6.8109,6.8586,1288234.0],["1995-12-29",6.8586,6.9062,6.8109,6.8586,743753.0],["1996-01-02",6.8586,7.0014,6.8109,6.9538,2622165.0],["1996-01-03",6.9538,7.1443,6.9538,7.0014,1725641.0],["1996-01-04",7.0491,7.192,7.0014,7.0967,2187572.0],["1996-01-05",7.0491,7.1443,7.0014,7.0967,2994444.0],["1996-01-08",7.0967,7.0967,7.0014,7.0014,275524.0],["1996-01-09",7.0491,7.0967,6.8586,6.9062,2367279.0],["1996-01-10",6.8586,6.9062,6.7633,6.7633,2370629.0],["1996-01-11",6.7633,6.8109,6.5252,6.5728,4971487.0],["1996-01-12",6.5728,6.6204,6.5252,6.5728,2681799.0],["1996-01-15",6.5251,6.5728,6.3823,6.4775,3295027.0],["1996-01-16",6.5728,6.8586,6.4775,6.8586,4553377.0],["1996-01-17",6.8586,6.9538,6.7633,6.8109,1624464.0],["1996-01-18",6.7633,6.9062,6.7633,6.9062,2655266.0],["1996-01-19",6.9062,7.0491,6.8586,7.0014,1342240.0],["1996-01-22",7.0014,7.0967,6.9538,7.0967,1389947.0],["1996-01-23",7.0491,7.0967,6.9538,7.0967,1155162.0],["1996-01-24",7.0491,7.1443,7.0014,7.0967,1287296.0],["1996-01-25",7.0967,7.0967,7.0014,7.0014,1515514.0],["1996-01-26",7.0014,7.1443,7.0014,7.0967,915553.0],["1996-01-29",7.0967,7.1443,7.0491,7.1443,473054.0],["1996-01-30",7.1443,7.3348,7.0967,7.2396,2866599.0],["1996-01-31",7.2109,7.3064,7.2109,7.2587,2331230.0],["1996-02-01",7.2587,7.3064,7.2109,7.2587,1758608.0],["1996-02-02",7.3064,7.3064,7.2587,7.2587,637886.0],["1996-02-05",7.2587,7.2587,7.1154,7.2587,1034822.0],["1996-02-06",7.2587,7.3542,7.2109,7.3064,1393833.0],["1996-02-07",7.3064,7.3064,7.2587,7.3064,921986.0],["1996-02-08",7.2587,7.4497,7.2109,7.4497,1287966.0],["1996-02-09",7.4497,7.4975,7.3542,7.402,1550625.0],["1996-02-12",7.4019,7.4975,7.2587,7.3064,1658100.0],["1996-02-13",7.3064,7.3542,7.2109,7.3064,1677130.0],["1996-02-14",7.3064,7.3542,7.2587,7.3064,1056799.0],["1996-02-15",7.3064,7.4019,7.2587,7.3542,1388607.0],["1996-02-16",7.3542,7.402,7.2587,7.402,2104218.0],["1996-02-20",7.3064,7.3064,7.1632,7.2587,1300831.0],["1996-02-21",7.2109,7.2587,7.1632,7.2587,1216137.0],["1996-02-22",7.2587,7.3542,7.2109,7.3064,1567510.0],["1996-02-23",7.3542,7.4019,7.3064,7.3542,1074221.0],["1996-02-26",7.3542,7.4497,7.3542,7.402,1627412.0],["1996-02-27",7.4019,7.4497,7.3064,7.3064,1139349.0],["1996-02-28",7.3542,7.4975,7.3064,7.4975,1864743.0],["1996-02-29",7.4019,7.4497,7.3542,7.3542,1331385.0],["1996-03-01",7.402,7.4497,7.3542,7.402,927480.0],["1996-03-04",7.402,7.4497,7.3542,7.402,1371588.0],["1996-03-05",7.4019,7.4019,7.3064,7.3064,1384855.0],["1996-03-06",7.3064,7.4019,7.3064,7.3542,789986.0],["1996-03-07",7.3064,7.4019,7.3064,7.3064,650482.0],["1996-03-08",7.2587,7.2587,7.0199,7.0199,1461240.0],["1996-03-11",7.0199,7.1632,6.8767,7.0199,1457622.0],["1996-03-12",6.9722,7.1632,6.9722,7.1632,1163471.0],["1996-03-13",7.1632,7.2109,7.0199,7.1632,1016195.0],["1996-03-14",7.1154,7.2587,7.1154,7.1632,749381.0],["1996-03-15",7.0677,7.1154,7.0677,7.1154,1251917.0],["1996-03-18",7.1154,7.1154,6.9722,7.0199,1096868.0],["1996-03-19",7.0199,7.1154,6.8766,6.8766,1306727.0],["1996-03-20",6.9244,7.1154,6.9244,7.1154,1257010.0],["1996-03-21",7.1154,7.1154,7.0199,7.1154,785832.0],["1996-03-22",7.1632,7.1632,7.0199,7.1154,868516.0],["1996-03-25",7.2109,7.3064,7.1154,7.2109,1292388.0],["1996-03-26",7.1632,7.2109,6.996,7.0677,1386329.0],["1996-03-27",7.0677,7.1632,7.0199,7.1154,777255.0],["1996-03-28",7.0677,7.1154,7.0677,7.0677,464075.0],["1996-03-29",7.1154,7.1632,7.0199,7.0199,1375876.0],["1996-04-01",7.0677,7.1154,6.8766,6.9244,2067634.0],["1996-04-02",6.9722,7.1154,6.8767,7.1154,1182634.0],["1996-04-03",7.0199,7.2587,7.0199,7.2109,1294398.0],["1996-04-04",7.2587,7.3542,7.2109,7.3064,1403080.0],["1996-04-08",7.2109,7.2109,7.0677,7.0677,795213.0],["1996-04-09",7.0677,7.1154,6.9244,6.9722,1327767.0],["1996-04-10",6.9722,7.0199,6.8766,6.8766,948654.0],["1996-04-11",6.9244,6.9722,6.8289,6.9244,1476919.0],["1996-04-12",7.0677,7.2587,7.0677,7.2587,1861795.0],["1996-04-15",7.0677,7.2109,7.0199,7.1632,1331921.0],["1996-04-16",7.1154,7.1632,7.0199,7.1154,1352022.0],["1996-04-17",7.1154,7.2109,7.0677,7.2109,1342776.0],["1996-04-18",7.2109,7.3542,7.1632,7.2587,1111609.0],["1996-04-19",7.3542,7.4497,7.2587,7.402,1315572.0],["1996-04-22",7.3542,7.4019,7.2587,7.2587,686129.0],["1996-04-23",7.2109,7.3064,7.2109,7.3064,928954.0],["1996-04-24",7.2587,7.3064,7.2109,7.2587,545151.0],["1996-04-25",7.2587,7.3064,7.2109,7.3064,780338.0],["1996-04-26",7.2587,7.3064,7.2109,7.2587,1060284.0],["1996-04-29",7.2109,7.3064,7.2109,7.3064,884329.0],["1996-04-30",7.2587,7.3064,7.2109,7.2109,693902.0],["1996-05-01",7.2301,7.3258,7.2301,7.3258,980682.0],["1996-05-02",7.2301,7.278,7.1822,7.2301,982826.0],["1996-05-03",7.2301,7.2301,7.1822,7.1822,891700.0],["1996-05-06",7.1822,7.278,7.1343,7.278,1269741.0],["1996-05-07",7.278,7.278,7.0864,7.0864,1078107.0],["1996-05-08",7.0864,7.1343,7.0386,7.0386,2079694.0],["1996-05-09",7.0386,7.1822,7.0386,7.1822,1312222.0],["1996-05-10",7.2301,7.278,7.1343,7.2301,525452.0],["1996-05-13",7.2301,7.278,7.1343,7.2301,1009226.0],["1996-05-14",7.2301,7.2301,7.1343,7.1822,865300.0],["1996-05-15",7.2301,7.3258,7.1822,7.3258,1768256.0],["1996-05-16",7.2301,7.3737,7.2301,7.3258,1030668.0],["1996-05-17",7.4216,7.4695,7.3737,7.4216,969827.0],["1996-05-20",7.4216,7.4216,7.3258,7.3737,557078.0],["1996-05-21",7.3258,7.4695,7.3258,7.4695,1005742.0],["1996-05-22",7.3737,7.4695,7.3737,7.4695,1051305.0],["1996-05-23",7.4216,7.4695,7.3737,7.4695,1797336.0],["1996-05-24",7.5174,7.7568,7.4695,7.7568,1950911.0],["1996-05-28",7.661,7.7089,7.5174,7.5653,1979053.0],["1996-05-29",7.5653,7.5653,7.4695,7.5174,1171110.0],["1996-05-30",7.4695,7.6131,7.3737,7.5174,958704.0],["1996-05-31",7.5174,7.6131,7.3737,7.4695,1190139.0],["1996-06-03",7.4216,7.4216,7.3258,7.4216,584550.0],["1996-06-04",7.4695,7.4695,7.3737,7.4216,684521.0],["1996-06-05",7.4216,7.5174,7.3737,7.5174,593930.0],["1996-06-06",7.5174,7.5652,7.3737,7.3737,667770.0],["1996-06-07",7.2301,7.5653,7.1343,7.5174,980682.0],["1996-06-10",7.5653,7.6131,7.4695,7.5653,704622.0],["1996-06-11",7.5653,7.6131,7.5174,7.5653,902956.0],["1996-06-12",7.5653,7.6131,7.4695,7.4695,638422.0],["1996-06-13",7.5174,7.5174,7.3258,7.3737,902554.0],["1996-06-14",7.4216,7.4695,7.3258,7.4216,562036.0],["1996-06-17",7.3737,7.3737,7.278,7.3258,739599.0],["1996-06-18",7.3258,7.4216,7.278,7.4216,935119.0],["1996-06-19",7.3258,7.3737,7.2301,7.3258,891566.0],["1996-06-20",7.278,7.5174,7.278,7.4695,3021782.0],["1996-06-21",7.4695,7.5653,7.4216,7.5174,1748959.0],["1996-06-24",7.5653,7.6131,7.4695,7.5653,1267730.0],["1996-06-25",7.5653,7.6131,7.4695,7.5174,1186923.0],["1996-06-26",7.4695,7.5174,7.3737,7.3737,1733816.0],["1996-06-27",7.3737,7.3737,7.278,7.3258,962055.0],["1996-06-28",7.3258,7.4216,7.3258,7.3258,867444.0],["1996-07-01",7.3258,7.4216,7.278,7.3258,1155296.0],["1996-07-02",7.3258,7.3258,7.1822,7.278,888483.0],["1996-07-03",7.2301,7.278,7.1822,7.2301,927614.0],["1996-07-05",7.1343,7.1822,7.0864,7.0864,361692.0],["1996-07-08",7.0864,7.1343,6.9428,7.0386,1177408.0],["1996-07-09",7.0864,7.0864,6.9907,7.0864,923460.0],["1996-07-10",7.0386,7.278,7.0386,7.1822,1018741.0],["1996-07-11",7.1822,7.1822,6.9907,7.1343,720167.0],["1996-07-12",7.0386,7.0864,6.7992,6.7992,1266122.0],["1996-07-15",6.7992,6.9428,6.6555,6.6555,930428.0],["1996-07-16",6.6076,6.7034,6.2725,6.6076,2353476.0],["1996-07-17",6.6076,6.7034,6.3682,6.3682,1356177.0],["1996-07-18",6.5119,6.6076,6.464,6.5597,1072077.0],["1996-07-19",6.5597,6.5597,6.4161,6.464,843188.0],["1996-07-22",6.464,6.5119,6.4161,6.4161,1002392.0],["1996-07-23",6.4161,6.464,6.4161,6.464,1461374.0],["1996-07-24",6.4161,6.464,6.3682,6.464,791058.0],["1996-07-25",6.5119,6.5597,6.4161,6.4161,889555.0],["1996-07-26",6.464,6.6076,6.4161,6.5597,1156905.0],["1996-07-29",6.5119,6.6076,6.464,6.5119,804861.0],["1996-07-30",6.5119,6.7034,6.5119,6.7034,1235032.0],["1996-07-31",6.6555,6.7992,6.6555,6.7992,1171244.0],["1996-08-01",6.7513,6.8949,6.7034,6.7992,1065912.0],["1996-08-02",6.8949,6.9428,6.7992,6.8949,1442881.0],["1996-08-05",6.8949,6.9907,6.8949,6.9428,605589.0],["1996-08-06",6.8949,6.9907,6.847,6.9428,624083.0],["1996-08-07",6.962,7.106,6.914,7.058,984166.0],["1996-08-08",7.058,7.106,6.962,7.01,677016.0],["1996-08-09",6.962,7.058,6.914,6.962,876825.0],["1996-08-12",6.914,6.962,6.866,6.866,907245.0],["1996-08-13",6.866,7.01,6.818,6.914,826705.0],["1996-08-14",6.914,7.01,6.914,6.962,812500.0],["1996-08-15",7.0076,7.1589,7.0076,7.058,719695.0],["1996-08-16",7.1084,7.1589,7.058,7.1589,794996.0],["1996-08-19",7.2093,7.3101,7.1589,7.3101,1701028.0],["1996-08-20",7.2597,7.3605,7.2597,7.3101,1741741.0],["1996-08-21",7.3101,7.3605,7.3101,7.3101,1177753.0],["1996-08-22",7.3605,7.4109,7.3101,7.4109,2359589.0],["1996-08-23",7.3605,7.4109,7.3101,7.3605,1359240.0],["1996-08-26",7.3101,7.4109,7.3101,7.3605,630611.0],["1996-08-27",7.3605,7.4109,7.3101,7.3101,963975.0],["1996-08-28",7.2597,7.2597,7.1084,7.1084,1343159.0],["1996-08-29",7.1589,7.3605,7.1084,7.3101,2929704.0],["1996-08-30",7.3101,7.3101,7.1084,7.1589,777000.0],["1996-09-03",7.058,7.2093,7.0076,7.1589,1009922.0],["1996-09-04",7.2093,7.2093,7.1084,7.1084,1036341.0],["1996-09-05",7.1084,7.1589,7.1084,7.1589,972782.0],["1996-09-06",7.1084,7.2093,7.058,7.1589,873232.0],["1996-09-09",7.2597,7.2597,7.1084,7.2597,1012219.0],["1996-09-10",7.2597,7.2597,7.1589,7.2597,1463002.0],["1996-09-11",7.2093,7.2597,7.1589,7.2093,691872.0],["1996-09-12",7.2093,7.3605,7.1589,7.3605,1635810.0],["1996-09-13",7.3101,7.3605,7.2597,7.3101,1655465.0],["1996-09-16",7.2597,7.4109,7.2597,7.3605,1850353.0],["1996-09-17",7.3101,7.4109,7.2597,7.3101,1920931.0],["1996-09-18",7.3101,7.4613,7.3101,7.4109,1640149.0],["1996-09-19",7.3605,7.5622,7.3605,7.5622,1652274.0],["1996-09-20",7.5622,7.5622,7.4613,7.5118,2655687.0],["1996-09-23",7.4613,7.5118,7.4109,7.4613,1245396.0],["1996-09-24",7.4613,7.5622,7.4613,7.5118,2123605.0],["1996-09-25",7.5622,7.6126,7.4613,7.6126,1475637.0],["1996-09-26",7.5622,7.7638,7.5118,7.663,1410929.0],["1996-09-27",7.663,7.7638,7.5622,7.6126,981716.0],["1996-09-30",7.663,7.7638,7.663,7.7638,1241311.0],["1996-10-01",7.7134,7.7638,7.663,7.7134,971123.0],["1996-10-02",7.7134,7.9655,7.7134,7.9151,1656231.0],["1996-10-03",7.9151,7.9655,7.8142,7.9151,1577101.0],["1996-10-04",7.9655,8.0663,7.9655,8.0663,1725788.0],["1996-10-07",8.0159,8.1671,7.9655,8.1671,2098207.0],["1996-10-08",8.1167,8.1672,7.9151,7.9655,1570847.0],["1996-10-09",7.9655,8.0159,7.8647,7.9655,1317123.0],["1996-10-10",7.9655,8.2176,7.9151,8.2176,1460066.0],["1996-10-11",8.2176,8.3184,8.1167,8.3184,1481891.0],["1996-10-14",8.3688,8.9234,8.3688,8.7721,3318715.0],["1996-10-15",8.873,9.0242,8.6713,8.7217,4588743.0],["1996-10-16",8.6713,8.6713,8.4192,8.5201,2521677.0],["1996-10-17",8.5705,8.6209,8.4192,8.4192,1455471.0],["1996-10-18",8.4696,8.7217,8.3688,8.6713,1406845.0],["1996-10-21",8.7217,8.9234,8.6713,8.8729,1124276.0],["1996-10-22",8.8225,8.9738,8.6209,8.8225,1731148.0],["1996-10-23",8.7721,8.8225,8.7217,8.7721,1115853.0],["1996-10-24",8.7217,8.7217,8.4696,8.4696,1032001.0],["1996-10-25",8.4696,8.5201,8.3688,8.4696,1278196.0],["1996-10-28",8.4696,8.6209,8.3688,8.3688,946235.0],["1996-10-29",8.4192,8.7217,8.268,8.6713,1077054.0],["1996-10-30",8.6713,8.7217,8.5705,8.6713,1048721.0],["1996-10-31",8.6209,8.8729,8.5705,8.8225,1649083.0],["1996-11-01",8.7721,8.8729,8.7217,8.8225,800101.0],["1996-11-04",8.8225,8.9234,8.7217,8.7721,1262242.0],["1996-11-05",8.873,9.1754,8.7721,9.125,1966112.0],["1996-11-06",9.0442,9.0947,8.741,8.8926,1466192.0],["1996-11-07",8.8926,8.8926,8.741,8.8421,754793.0],["1996-11-08",8.8421,8.8421,8.6905,8.7916,569477.0],["1996-11-11",8.8421,8.8926,8.7916,8.7916,658434.0],["1996-11-12",8.8421,8.8421,8.741,8.8421,1149674.0],["1996-11-13",8.7915,8.8926,8.7915,8.8421,874636.0],["1996-11-14",8.7915,8.8926,8.7915,8.8421,568328.0],["1996-11-15",8.8926,9.0442,8.8421,9.0442,2005166.0],["1996-11-18",9.0442,9.0442,8.8926,9.0442,832008.0],["1996-11-19",9.0442,9.1452,8.9937,9.1452,744072.0],["1996-11-20",9.0947,9.2968,8.9937,8.9937,1970068.0],["1996-11-21",9.0442,9.0442,8.8926,8.8926,1311890.0],["1996-11-22",8.9431,8.9431,8.7915,8.8926,1078841.0],["1996-11-25",8.8926,8.9937,8.7916,8.9431,2315430.0],["1996-11-26",8.9431,9.0442,8.64,8.741,2749493.0],["1996-11-27",8.8421,8.9431,8.741,8.8926,1551065.0],["1996-11-29",8.9431,8.9431,8.8421,8.8926,422704.0],["1996-12-02",8.8421,8.8421,8.5389,8.64,1725788.0],["1996-12-03",8.64,8.8421,8.64,8.6905,937429.0],["1996-12-04",8.64,8.6905,8.5389,8.5894,1851119.0],["1996-12-05",8.5894,8.64,8.3368,8.4884,1868349.0],["1996-12-06",8.3873,8.5894,8.2863,8.4884,1781051.0],["1996-12-09",8.5389,8.5894,8.4884,8.5894,821160.0],["1996-12-10",8.5389,8.8421,8.5389,8.7916,1625983.0],["1996-12-11",8.741,8.8421,8.64,8.8421,1584631.0],["1996-12-12",8.8421,8.9431,8.741,8.7916,1222678.0],["1996-12-13",8.741,8.741,8.5389,8.64,1079862.0],["1996-12-16",8.6905,8.7915,8.4884,8.4884,1625217.0],["1996-12-17",8.5389,9.0442,8.4379,8.8926,2851341.0],["1996-12-18",8.8926,9.0442,8.8926,8.8926,1871795.0],["1996-12-19",8.9431,9.0947,8.9431,9.0442,1625983.0],["1996-12-20",9.2463,9.2463,8.9937,8.9937,1997508.0],["1996-12-23",9.0442,9.2463,8.9937,9.2463,864170.0],["1996-12-24",9.1958,9.2463,9.1452,9.2463,385948.0],["1996-12-26",9.2463,9.3473,9.1958,9.2968,653967.0],["1996-12-27",9.2968,9.2968,9.0947,9.1958,280144.0],["1996-12-30",9.2463,9.2463,9.0947,9.1452,748539.0],["1996-12-31",9.0947,9.1452,8.8926,8.8926,639545.0],["1997-01-02",8.8926,8.9937,8.6905,8.8926,1264157.0],["1997-01-03",8.8926,8.8926,8.7915,8.8926,1221657.0],["1997-01-06",8.8926,8.9431,8.7916,8.7916,1801854.0],["1997-01-07",8.8926,8.9937,8.741,8.9937,946746.0],["1997-01-08",9.0442,9.1452,8.9431,8.9937,846302.0],["1997-01-09",8.9431,8.9937,8.8421,8.8926,593088.0],["1997-01-10",8.7915,8.9937,8.7915,8.9937,939981.0],["1997-01-13",9.0442,9.0442,8.9431,8.9937,1174817.0],["1997-01-14",9.0442,9.2968,8.9937,9.2968,1094029.0],["1997-01-15",9.2968,9.2968,9.0947,9.0947,1645637.0],["1997-01-16",9.0947,9.0947,8.5894,8.8421,3661907.0],["1997-01-17",8.8421,8.8421,8.5894,8.64,3227844.0],["1997-01-20",8.6905,8.6905,8.5894,8.5894,944959.0],["1997-01-21",8.5894,8.5894,8.4379,8.4884,1718130.0],["1997-01-22",8.4884,8.5894,8.3873,8.4884,1829677.0],["1997-01-23",8.4379,8.4884,7.9831,7.9831,5992270.0],["1997-01-24",8.0337,8.0842,7.9326,8.0337,2474710.0],["1997-01-27",8.0842,8.0842,7.781,7.781,2660664.0],["1997-01-28",7.9326,8.0842,7.781,8.0842,2269484.0],["1997-01-29",8.0337,8.1347,7.9831,8.0337,1196003.0],["1997-01-30",8.0337,8.1347,8.0337,8.0842,884335.0],["1997-01-31",8.1347,8.1852,7.9831,7.9831,1028938.0],["1997-02-03",8.0337,8.0337,7.9326,7.9831,1044892.0],["1997-02-04",7.9326,7.9326,7.781,7.8316,1556553.0],["1997-02-05",7.9025,7.9025,7.6998,7.8012,2367630.0],["1997-02-06",7.8012,7.8012,7.6998,7.8012,816182.0],["1997-02-07",7.8012,7.8518,7.6998,7.7505,926580.0],["1997-02-10",7.8012,7.8012,7.5985,7.6998,1836824.0],["1997-02-11",7.7505,7.8012,7.6998,7.6998,908585.0],["1997-02-12",7.7505,7.8012,7.6998,7.7505,1787305.0],["1997-02-13",7.8012,7.8518,7.6492,7.6998,2358313.0],["1997-02-14",7.6998,7.6998,7.6492,7.6998,1923739.0],["1997-02-18",7.6998,7.8012,7.6492,7.6998,1949648.0],["1997-02-19",7.6492,7.6998,7.5479,7.5985,1511500.0],["1997-02-20",7.5479,7.6492,7.4972,7.5479,1735232.0],["1997-02-21",7.5985,7.7505,7.5985,7.6998,1792537.0],["1997-02-24",7.7505,7.9025,7.6998,7.8518,2793908.0],["1997-02-25",7.8518,7.9025,7.8012,7.8012,2045114.0],["1997-02-26",7.8012,7.8518,7.5479,7.6492,1719024.0],["1997-02-27",7.6998,7.6998,7.5985,7.5985,1095305.0],["1997-02-28",7.5985,7.6492,7.4972,7.4972,1492611.0],["1997-03-03",7.4466,7.5479,7.4466,7.4972,1668738.0],["1997-03-04",7.4972,7.4972,7.3452,7.4466,1742762.0],["1997-03-05",7.3959,7.4466,7.2439,7.3959,2416256.0],["1997-03-06",7.4466,7.4466,7.2946,7.3452,1615645.0],["1997-03-07",7.3959,7.5985,7.3959,7.5479,1824572.0],["1997-03-10",7.5985,7.6492,7.4466,7.6492,1473722.0],["1997-03-11",7.6998,7.7505,7.5985,7.5985,1820743.0],["1997-03-12",7.5985,7.6492,7.4466,7.5479,2227111.0],["1997-03-13",7.5479,7.5479,7.3452,7.3452,2044603.0],["1997-03-14",7.4972,7.4972,7.3453,7.3959,1053826.0],["1997-03-17",7.3452,7.4466,7.2439,7.4466,1872305.0],["1997-03-18",7.4466,7.4972,7.3453,7.3959,1431222.0],["1997-03-19",7.3453,7.3959,7.092,7.1933,4625372.0],["1997-03-20",7.2439,7.2946,7.092,7.1426,2151045.0],["1997-03-21",7.092,7.1426,7.0413,7.1426,3451831.0],["1997-03-24",7.1933,7.3453,7.1933,7.2946,1808236.0],["1997-03-25",7.3453,7.3959,7.2946,7.2946,1382341.0],["1997-03-26",7.2946,7.4466,7.2946,7.3959,1556170.0],["1997-03-27",7.4466,7.4466,7.2946,7.3959,1292235.0],["1997-03-31",7.3959,7.3959,7.1933,7.2439,1330396.0],["1997-04-01",7.2439,7.2946,7.1426,7.1933,1683415.0],["1997-04-02",7.092,7.1933,7.0413,7.0413,2067704.0],["1997-04-03",6.9906,7.1933,6.8893,7.1426,2945275.0],["1997-04-04",6.9906,7.092,6.8893,6.9906,1786794.0],["1997-04-07",6.9906,7.2439,6.9906,7.1426,1991127.0],["1997-04-08",7.1426,7.1933,6.94,7.092,3846840.0],["1997-04-09",7.2439,7.2946,7.1933,7.1933,1730638.0],["1997-04-10",7.2439,7.3453,7.1933,7.2946,873104.0],["1997-04-11",7.2439,7.2439,7.092,7.1426,981205.0],["1997-04-14",7.092,7.1426,6.8893,6.9906,1102069.0],["1997-04-15",7.092,7.1426,6.94,7.0413,1584886.0],["1997-04-16",6.8893,7.1426,6.8893,7.092,2060939.0],["1997-04-17",7.092,7.1933,6.9653,7.1426,2216646.0],["1997-04-18",7.1426,7.3453,7.092,7.2946,1359367.0],["1997-04-21",7.2946,7.3959,7.2439,7.2946,830987.0],["1997-04-22",7.3453,7.3959,7.2946,7.3959,1077692.0],["1997-04-23",7.3959,7.5479,7.3452,7.4466,1662357.0],["1997-04-24",7.4466,7.4972,7.4466,7.4466,1627514.0],["1997-04-25",7.3959,7.4466,7.3452,7.4466,762195.0],["1997-04-28",7.4466,7.4466,7.2439,7.2439,1915443.0],["1997-04-29",7.2946,7.3453,7.2439,7.2946,1806194.0],["1997-04-30",7.2946,7.4466,7.2946,7.4466,1871539.0],["1997-05-01",7.4466,7.4466,7.2439,7.3452,2138027.0],["1997-05-02",7.3452,7.3959,7.2439,7.3452,1166266.0],["1997-05-05",7.3452,7.4466,7.2946,7.4466,2074085.0],["1997-05-06",7.4466,7.5985,7.3959,7.5479,3182408.0],["1997-05-07",7.4658,7.8721,7.4658,7.669,2203628.0],["1997-05-08",7.5674,7.669,7.5166,7.5166,1480104.0],["1997-05-09",7.6182,7.669,7.3134,7.4658,1984490.0],["1997-05-12",7.4658,7.5166,7.3134,7.415,1989851.0],["1997-05-13",7.4658,7.7197,7.415,7.669,3719850.0],["1997-05-14",7.8213,7.9737,7.7705,7.8721,2745026.0],["1997-05-15",7.8721,7.9737,7.8213,7.9737,1497589.0],["1997-05-16",7.9229,8.1768,7.9229,8.0245,2624545.0],["1997-05-19",8.0245,8.0245,7.9229,7.9737,1671163.0],["1997-05-20",7.8721,7.9737,7.8213,7.9737,1264795.0],["1997-05-21",8.0245,8.0753,7.9737,8.0753,1379533.0],["1997-05-22",8.0753,8.0753,7.9737,8.0245,1340223.0],["1997-05-23",8.0753,8.2276,8.0753,8.1768,1060462.0],["1997-05-27",8.126,8.1768,8.0753,8.126,1294660.0],["1997-05-28",8.0753,8.126,7.9737,8.0753,878465.0],["1997-05-29",8.0753,8.126,7.9737,8.126,1611816.0],["1997-05-30",8.0245,8.126,7.8721,8.126,2338275.0],["1997-06-02",8.126,8.1768,7.9737,8.0245,1275133.0],["1997-06-03",7.9737,8.0753,7.9737,8.0753,991288.0],["1997-06-04",8.0245,8.0753,7.9737,8.0245,560670.0],["1997-06-05",8.0753,8.6339,8.0245,8.3292,4230873.0],["1997-06-06",8.38,8.4816,8.3292,8.4308,1695923.0],["1997-06-09",8.4308,8.5323,8.38,8.4816,1315081.0],["1997-06-10",8.4308,9.091,8.4308,8.8879,3204615.0],["1997-06-11",8.6847,8.7863,8.38,8.5323,3461786.0],["1997-06-12",8.4308,8.5323,8.1768,8.38,2146706.0],["1997-06-13",8.4308,8.4816,8.1768,8.2784,1964453.0],["1997-06-16",8.3292,8.38,8.1768,8.1768,1383617.0],["1997-06-17",8.1768,8.4308,8.1768,8.4308,2209626.0],["1997-06-18",8.38,8.9386,8.3292,8.9386,3555720.0],["1997-06-19",8.9386,8.9386,8.6339,8.7863,1834144.0],["1997-06-20",8.7863,8.9894,8.6847,8.9386,4942783.0],["1997-06-23",8.8879,9.091,8.8879,8.9894,3462552.0],["1997-06-24",9.0402,9.0656,8.9894,9.0402,2012313.0],["1997-06-25",9.0148,9.4719,8.9133,9.2434,4542541.0],["1997-06-26",9.2434,9.3957,8.964,9.0402,3448385.0],["1997-06-27",9.2434,9.7513,9.1926,9.5989,5849071.0],["1997-06-30",9.345,9.6751,9.2942,9.5481,3074307.0],["1997-07-01",9.4465,9.5989,9.3449,9.4211,1728213.0],["1997-07-02",9.4211,9.5481,9.345,9.5481,2163808.0],["1997-07-03",9.6497,9.7005,9.5481,9.6751,1397656.0],["1997-07-07",9.6497,9.6497,9.3957,9.4465,2741453.0],["1997-07-08",9.4465,9.5735,9.345,9.4973,3307356.0],["1997-07-09",9.4973,9.4973,9.0148,9.4465,2383456.0],["1997-07-10",9.4465,9.5989,9.4465,9.5227,1409015.0],["1997-07-11",9.5227,9.5735,9.4719,9.5735,1155928.0],["1997-07-14",9.5989,9.5989,9.4465,9.4973,905649.0],["1997-07-15",9.3449,9.3957,9.218,9.3957,1752845.0],["1997-07-16",9.345,9.6751,9.1164,9.5481,3724445.0],["1997-07-17",9.5227,9.5227,9.218,9.218,2994157.0],["1997-07-18",9.1672,9.1926,8.8879,8.9894,2386391.0],["1997-07-21",8.9894,9.1418,8.964,9.091,1406335.0],["1997-07-22",9.1418,9.4211,9.1418,9.3449,1760503.0],["1997-07-23",9.4211,9.4465,9.3449,9.4211,1596501.0],["1997-07-24",9.4211,9.4465,9.3196,9.3957,1242332.0],["1997-07-25",9.3449,9.3703,9.2434,9.3196,1160012.0],["1997-07-28",9.2434,9.2688,9.0148,9.091,1620878.0],["1997-07-29",9.091,9.1672,9.0656,9.1418,2703675.0],["1997-07-30",9.1418,9.1672,8.9894,9.1418,1636576.0],["1997-07-31",9.1418,9.1926,9.091,9.1418,930920.0],["1997-08-01",9.091,9.1418,8.9894,9.1164,1040808.0],["1997-08-04",9.0402,9.1926,9.0148,9.1672,1530517.0],["1997-08-05",9.1418,9.2434,9.1418,9.1672,1181326.0],["1997-08-06",9.1367,9.1621,8.9585,9.1112,4105670.0],["1997-08-07",9.2639,9.4421,9.1621,9.213,1845120.0],["1997-08-08",9.1621,9.5439,9.1621,9.2639,2936469.0],["1997-08-11",9.2385,9.2894,9.1112,9.2639,1598798.0],["1997-08-12",9.2894,9.3403,9.1112,9.1367,1698220.0],["1997-08-13",9.1621,9.1621,8.6785,8.9076,4489193.0],["1997-08-14",9.0056,9.2194,9.0056,9.1125,2008259.0],["1997-08-15",9.0857,9.1392,8.7918,8.8987,2600089.0],["1997-08-18",8.8987,8.9521,8.7651,8.8185,2102583.0],["1997-08-19",8.9789,9.0056,8.8185,8.9254,1633519.0],["1997-08-20",8.9521,9.059,8.9521,9.0323,773184.0],["1997-08-21",9.0858,9.0858,8.8987,8.9521,1443535.0],["1997-08-22",8.872,9.353,8.8452,9.353,2599117.0],["1997-08-25",9.3263,9.4064,9.2194,9.4064,1781324.0],["1997-08-26",9.3797,9.4064,9.2995,9.3263,1060286.0],["1997-08-27",9.2995,9.4064,9.1125,9.3797,1259508.0],["1997-08-28",9.353,9.4599,9.1926,9.2728,1202743.0],["1997-08-29",9.2995,9.4064,9.2194,9.2461,1518775.0],["1997-09-02",9.2728,9.4599,9.2461,9.4331,2122031.0],["1997-09-03",9.4866,9.5668,9.353,9.4064,1543936.0],["1997-09-04",9.4064,9.4064,9.2728,9.4064,1194843.0],["1997-09-05",9.3797,9.4064,9.2194,9.2728,1689189.0],["1997-09-08",9.2995,9.54,9.2728,9.5133,1705477.0],["1997-09-09",9.4599,9.7271,9.4064,9.6469,2161292.0],["1997-09-10",9.6737,9.8607,9.6202,9.7004,2060405.0],["1997-09-11",9.5668,9.7004,9.54,9.6737,1437215.0],["1997-09-12",9.7271,10.1547,9.7004,10.0478,2979814.0],["1997-09-15",9.8874,9.9943,9.7805,9.9142,1920378.0],["1997-09-16",9.9142,10.1012,9.8874,10.0745,2391387.0],["1997-09-17",10.0745,10.0745,9.8607,9.8874,922205.0],["1997-09-18",9.9142,10.0745,9.9142,10.021,1456420.0],["1997-09-19",10.0745,10.2348,10.0745,10.1814,1981640.0],["1997-09-22",10.2348,10.2616,10.021,10.021,1442320.0],["1997-09-23",10.021,10.1814,9.9676,10.1547,1768440.0],["1997-09-24",10.2616,10.5288,10.1814,10.2883,3398799.0],["1997-09-25",10.2883,10.3684,10.2348,10.315,1783634.0],["1997-09-26",10.4219,10.4219,10.1279,10.1814,2277616.0],["1997-09-29",10.1012,10.2883,10.021,10.2348,1016163.0],["1997-09-30",10.2081,10.2616,10.1279,10.2348,910657.0],["1997-10-01",10.2348,10.315,10.1814,10.2081,1531538.0],["1997-10-02",10.2081,10.2616,10.1547,10.2081,1201285.0],["1997-10-03",10.2883,10.3684,10.0745,10.2081,1456906.0],["1997-10-06",10.2616,10.3417,10.2348,10.2883,1297188.0],["1997-10-07",10.3684,10.4486,10.2883,10.3417,1265828.0],["1997-10-08",10.3417,10.3417,10.1814,10.2615,1226446.0],["1997-10-09",10.2348,10.315,10.2081,10.2348,1106597.0],["1997-10-10",10.1547,10.4486,10.1547,10.2081,1632182.0],["1997-10-13",10.2348,10.2883,10.1814,10.2081,831163.0],["1997-10-14",10.2348,10.2348,10.1012,10.1814,841738.0],["1997-10-15",10.1547,10.2348,9.9676,9.9943,1176002.0],["1997-10-16",10.0478,10.1814,9.9409,10.0745,1850851.0],["1997-10-17",10.021,10.0745,9.9142,9.9676,1753732.0],["1997-10-20",9.9142,10.021,9.8874,9.9943,1719577.0],["1997-10-21",9.9142,10.1012,9.9142,10.0745,2025033.0],["1997-10-22",10.0745,10.2081,9.9943,10.1814,1523394.0],["1997-10-23",10.0211,10.1547,9.8607,10.0745,1739511.0],["1997-10-24",10.0745,10.1547,9.9409,9.9409,1280293.0],["1997-10-27",9.7004,9.7805,8.872,9.0857,2573713.0],["1997-10-28",8.7116,9.8073,7.6962,9.8073,2795786.0],["1997-10-29",9.7805,9.834,9.3263,9.4599,1300470.0],["1997-10-30",9.2995,9.54,9.2995,9.4064,896193.0],["1997-10-31",9.5133,9.54,9.353,9.5133,957454.0],["1997-11-03",9.4599,9.7805,9.2728,9.7004,1395158.0],["1997-11-04",9.7004,9.7004,9.4064,9.6737,1122642.0],["1997-11-05",9.8376,10.1382,9.783,10.0016,1181958.0],["1997-11-06",9.8923,9.9196,9.6737,9.8649,1833956.0],["1997-11-07",9.6737,9.8103,9.5917,9.7556,1384219.0],["1997-11-10",9.7283,9.8923,9.619,9.6737,1007047.0],["1997-11-11",9.701,9.7556,9.4277,9.455,1444508.0],["1997-11-12",9.3184,9.7283,9.3184,9.4277,1762606.0],["1997-11-13",9.5097,9.5917,9.3457,9.4277,1204324.0],["1997-11-14",9.4277,9.455,9.2638,9.4004,971311.0],["1997-11-17",9.5097,9.7283,9.5097,9.5643,1327941.0],["1997-11-18",9.5097,9.5643,9.3457,9.4824,1464320.0],["1997-11-19",9.4824,9.619,9.4277,9.619,1073778.0],["1997-11-20",9.5643,9.619,9.537,9.5643,1449370.0],["1997-11-21",9.5643,9.619,9.5097,9.5643,1571893.0],["1997-11-24",9.537,9.6463,9.4004,9.4277,1079248.0],["1997-11-25",9.4277,9.4824,9.2638,9.2638,1014097.0],["1997-11-26",9.3184,9.4004,9.0451,9.1818,1352858.0],["1997-11-28",9.2364,9.3457,9.1818,9.3457,1033910.0],["1997-12-01",9.3457,9.455,9.3184,9.4004,1179406.0],["1997-12-02",9.4004,9.4277,9.2364,9.2638,1185605.0],["1997-12-03",9.3184,9.3184,9.0998,9.1544,1329764.0],["1997-12-04",9.1818,9.3457,9.1271,9.1544,2143910.0],["1997-12-05",9.2091,9.5097,9.1818,9.3457,1283088.0],["1997-12-08",9.3731,9.4277,9.1818,9.2911,1138079.0],["1997-12-09",9.2091,9.3457,9.0725,9.0998,1516952.0],["1997-12-10",9.1544,9.2091,8.7445,8.9905,2811831.0],["1997-12-11",8.9358,9.1271,8.9358,9.0725,1312261.0],["1997-12-12",9.0451,9.3457,9.0178,9.0178,2515733.0],["1997-12-15",9.0178,9.4824,9.0178,9.4004,2275792.0],["1997-12-16",9.4824,9.4824,9.3731,9.455,1186334.0],["1997-12-17",9.5097,9.5643,9.455,9.5097,1112674.0],["1997-12-18",9.537,9.537,9.4004,9.4824,918193.0],["1997-12-19",9.3457,9.4824,9.3184,9.4277,1813292.0],["1997-12-22",9.3731,9.4824,9.3457,9.4004,938128.0],["1997-12-23",9.4004,9.4004,9.0998,9.0998,812566.0],["1997-12-24",9.0725,9.2364,8.9905,9.0725,446212.0],["1997-12-26",9.1271,9.2638,9.1271,9.1818,299622.0],["1997-12-29",9.2638,9.4004,9.2091,9.2638,573233.0],["1997-12-30",9.2911,9.3731,9.2638,9.3457,669258.0],["1997-12-31",9.3457,9.5917,9.2911,9.4824,932415.0],["1998-01-02",9.537,9.5643,9.3184,9.4824,454356.0],["1998-01-05",9.455,9.5917,9.4277,9.5097,876380.0],["1998-01-06",9.4277,9.455,9.2364,9.2911,830069.0],["1998-01-07",9.1818,9.8923,9.0725,9.8649,1953075.0],["1998-01-08",9.8923,10.0289,9.6737,9.8103,1751909.0],["1998-01-09",9.7283,9.7556,9.5643,9.5643,1315786.0],["1998-01-12",9.4277,9.7556,9.4277,9.7283,1239695.0],["1998-01-13",9.7283,9.8103,9.5917,9.701,1425910.0],["1998-01-14",9.7556,9.7556,9.4004,9.6463,1253795.0],["1998-01-15",9.619,9.7283,9.5917,9.619,625621.0],["1998-01-16",9.619,9.701,9.4004,9.5917,2835533.0],["1998-01-20",9.537,9.6463,9.537,9.619,1373765.0],["1998-01-21",9.5917,9.619,9.455,9.5917,1855956.0],["1998-01-22",9.537,9.701,9.5097,9.6463,1175151.0],["1998-01-23",9.701,9.783,9.4824,9.6463,1290381.0],["1998-01-26",9.5917,9.701,9.537,9.6463,1224136.0],["1998-01-27",9.619,9.6737,9.4277,9.4277,1216479.0],["1998-01-28",9.4824,9.5097,9.2911,9.3731,1663299.0],["1998-01-29",9.3184,9.619,9.3184,9.4824,2342888.0],["1998-01-30",9.455,9.5097,9.2091,9.2091,1216722.0],["1998-02-02",9.2638,9.4824,9.2638,9.4277,1235197.0],["1998-02-03",9.455,9.619,9.4277,9.537,1550621.0],["1998-02-04",9.4768,9.6137,9.422,9.6137,932658.0],["1998-02-05",9.5863,9.6137,9.4494,9.5863,1282238.0],["1998-02-06",9.6137,9.6959,9.5589,9.6685,1250999.0],["1998-02-09",9.6411,9.915,9.6137,9.8602,1273243.0],["1998-02-10",9.915,10.0246,9.8054,9.8328,1401965.0],["1998-02-11",9.8054,9.915,9.7233,9.8876,1010693.0],["1998-02-12",9.8054,10.0246,9.778,9.9424,1111580.0],["1998-02-13",9.8876,9.9424,9.778,9.8328,810864.0],["1998-02-17",9.9972,9.9972,9.7507,9.7781,1241275.0],["1998-02-18",9.778,9.8876,9.7507,9.8876,1251728.0],["1998-02-19",9.8602,9.8876,9.7507,9.8328,989422.0],["1998-02-20",9.8328,9.8876,9.7507,9.8602,885253.0],["1998-02-23",9.8876,9.8876,9.6411,9.6959,835539.0],["1998-02-24",9.6685,9.8054,9.6411,9.7507,974836.0],["1998-02-25",9.7233,9.8328,9.6959,9.8054,486689.0],["1998-02-26",9.8328,9.8328,9.7233,9.8328,556459.0],["1998-02-27",9.7507,9.8602,9.7507,9.8328,458732.0],["1998-03-02",9.8328,9.9972,9.7781,9.915,1000119.0],["1998-03-03",9.915,9.9972,9.8602,9.9972,755316.0],["1998-03-04",9.9698,10.1341,9.915,10.1341,1281751.0],["1998-03-05",10.0246,10.1067,9.8876,9.9424,1042175.0],["1998-03-06",9.9698,10.1615,9.9698,10.1341,599609.0],["1998-03-09",10.1067,10.2437,10.1067,10.1067,705723.0],["1998-03-10",10.0793,10.2163,9.9424,10.2163,987234.0],["1998-03-11",10.1615,10.2711,10.0519,10.2437,1013854.0],["1998-03-12",10.2163,10.3258,10.1615,10.3258,1060165.0],["1998-03-13",10.2985,10.3532,10.2711,10.2985,990638.0],["1998-03-16",10.0793,10.0793,9.8054,9.915,1515979.0],["1998-03-17",9.778,9.8328,9.6411,9.6411,1624767.0],["1998-03-18",9.6411,9.7233,9.6137,9.6959,1557671.0],["1998-03-19",9.7233,9.7233,9.5589,9.6959,951863.0],["1998-03-20",9.8054,9.8054,9.6137,9.6137,1381301.0],["1998-03-23",9.5863,9.6685,9.4768,9.6685,1648226.0],["1998-03-24",9.7507,9.778,9.6685,9.7233,1272513.0],["1998-03-25",9.7233,9.778,9.422,9.5863,1216479.0],["1998-03-26",9.6137,9.6411,9.4768,9.4768,1139294.0],["1998-03-27",9.5863,9.5863,9.3946,9.4768,1045092.0],["1998-03-30",9.6411,9.6411,9.3672,9.4768,1369025.0],["1998-03-31",9.5863,9.6137,9.422,9.6137,2092980.0],["1998-04-01",9.6411,9.778,9.5315,9.6959,1762606.0],["1998-04-02",9.6959,9.9698,9.6137,9.8876,1775247.0],["1998-04-03",9.9424,9.9424,9.778,9.8054,1991121.0],["1998-04-06",9.8054,9.8602,9.5589,9.5589,1276889.0],["1998-04-07",9.5589,9.5863,9.422,9.4768,1058706.0],["1998-04-08",9.4768,9.5315,9.3672,9.422,887806.0],["1998-04-09",9.422,9.5315,9.3672,9.4494,1762119.0],["1998-04-13",9.5863,9.6137,9.3946,9.422,1420562.0],["1998-04-14",9.4768,9.5041,9.3946,9.5041,1460066.0],["1998-04-15",9.5589,9.6411,9.4768,9.6411,1409744.0],["1998-04-16",9.6137,9.8054,9.5589,9.6685,2985162.0],["1998-04-17",9.6685,9.7233,9.6137,9.6959,1306912.0],["1998-04-20",9.6411,9.6411,9.4768,9.5315,974714.0],["1998-04-21",9.5315,9.6685,9.4494,9.6411,1851216.0],["1998-04-22",9.5863,9.5863,9.422,9.4494,1461039.0],["1998-04-23",9.422,9.6137,9.422,9.4494,1176245.0],["1998-04-24",9.4494,9.5315,9.3124,9.4768,1543571.0],["1998-04-27",9.422,9.4494,9.3124,9.3124,1014097.0],["1998-04-28",9.422,9.4768,9.3398,9.4768,1717389.0],["1998-04-29",9.422,9.4768,9.3672,9.422,2229846.0],["1998-04-30",9.5041,9.5863,9.3946,9.422,1892057.0],["1998-05-01",9.422,9.4494,9.3124,9.3398,1379235.0],["1998-05-04",9.3672,9.3946,9.2302,9.3124,1753489.0],["1998-05-05",9.3124,9.3124,9.2303,9.2576,1596081.0],["1998-05-06",9.2247,9.2796,9.2247,9.2522,2631693.0],["1998-05-07",9.2247,9.2522,9.1698,9.1972,1565329.0],["1998-05-08",9.2796,9.3071,9.0874,9.1972,1385920.0],["1998-05-11",9.2247,9.2247,9.0874,9.1149,676551.0],["1998-05-12",9.0874,9.1423,9.0051,9.0874,1074143.0],["1998-05-13",9.0051,9.0325,8.8678,8.8952,1757744.0],["1998-05-14",8.9502,9.0051,8.8403,8.8678,1106597.0],["1998-05-15",8.8952,8.9227,8.758,8.7854,1796032.0],["1998-05-18",8.7854,8.7854,8.6207,8.7031,1274823.0],["1998-05-19",8.7305,8.8403,8.6756,8.7031,1301199.0],["1998-05-20",8.7031,8.7854,8.7031,8.7854,1243706.0],["1998-05-21",8.7854,8.8403,8.5658,8.758,1997320.0],["1998-05-22",8.6207,8.7031,8.5383,8.5658,1974590.0],["1998-05-26",8.6207,8.6756,8.4834,8.4834,1515007.0],["1998-05-27",8.456,8.4834,8.1265,8.2638,2332313.0],["1998-05-28",8.3187,8.5658,8.2638,8.456,2680191.0],["1998-05-29",8.5658,8.5658,8.2912,8.3187,1697941.0],["1998-06-01",8.2912,8.6482,8.2638,8.5658,2273726.0],["1998-06-02",8.5383,8.6756,8.456,8.4834,1974590.0],["1998-06-03",8.5109,8.5658,8.3462,8.4285,2481699.0],["1998-06-04",8.3462,8.3736,8.154,8.1814,2191436.0],["1998-06-05",8.2912,9.664,8.2638,9.3345,7170271.0],["1998-06-08",9.0325,9.1423,8.758,8.7854,3993910.0],["1998-06-09",8.7854,8.9227,8.7305,8.758,2422139.0],["1998-06-10",8.5932,8.8129,8.5932,8.758,2438913.0],["1998-06-11",8.7031,8.8952,8.6482,8.8952,1599485.0],["1998-06-12",8.8678,8.8678,8.6207,8.8129,1290746.0],["1998-06-15",8.6482,8.758,8.5383,8.5383,1352737.0],["1998-06-16",8.5932,8.6482,8.4285,8.6207,1620999.0],["1998-06-17",8.6207,9.0874,8.6207,9.0874,2088726.0],["1998-06-18",9.0051,9.1698,8.7854,8.9776,1390418.0],["1998-06-19",8.9776,9.0325,8.8129,8.9776,1612126.0],["1998-06-22",8.8678,8.9227,8.7031,8.758,1032694.0],["1998-06-23",8.7854,8.8403,8.7305,8.8403,1286613.0],["1998-06-24",8.7854,9.06,8.7854,8.9502,1536278.0],["1998-06-25",8.8952,8.9776,8.6482,8.7854,2396371.0],["1998-06-26",8.8129,8.8129,8.5658,8.6756,907862.0],["1998-06-29",8.7031,8.758,8.3736,8.5383,1372063.0],["1998-06-30",8.5383,8.6207,8.3736,8.5109,1644945.0],["1998-07-01",8.4834,8.6482,8.4011,8.6482,1454596.0],["1998-07-02",8.5658,8.5932,8.4285,8.5383,893032.0],["1998-07-06",8.4285,8.7305,8.3873,8.6756,1847813.0],["1998-07-07",8.6207,8.6482,8.3462,8.3462,1303630.0],["1998-07-08",8.3462,8.4011,8.1814,8.2912,2808184.0],["1998-07-09",8.2363,8.2363,7.9893,7.9893,2098450.0],["1998-07-10",7.9893,8.2363,7.9618,7.9893,1625253.0],["1998-07-13",7.9892,8.0167,7.7971,7.8245,1052750.0],["1998-07-14",8.0442,8.0442,7.7422,7.852,1421413.0],["1998-07-15",7.8794,7.9618,7.7696,7.8245,1741577.0],["1998-07-16",7.8245,7.9343,7.5225,7.7696,1883792.0],["1998-07-17",7.8794,7.9069,7.6873,7.7422,2125677.0],["1998-07-20",7.7971,7.852,7.6323,7.6598,1344958.0],["1998-07-21",7.7147,7.7422,7.5774,7.6049,1261574.0],["1998-07-22",7.5774,7.6873,7.5774,7.6598,701226.0],["1998-07-23",7.6049,7.6873,7.5225,7.5225,1328670.0],["1998-07-24",7.5225,7.5774,7.4676,7.5774,1543450.0],["1998-07-27",7.4951,7.55,7.2205,7.2754,2003884.0],["1998-07-28",7.248,7.4127,7.1931,7.3578,2430283.0],["1998-07-29",7.4676,7.5774,7.4402,7.5225,2720425.0],["1998-07-30",7.4951,7.7422,7.4951,7.7147,1666824.0],["1998-07-31",7.6873,7.7422,7.4951,7.5225,1088486.0],["1998-08-03",7.4951,7.5774,7.3853,7.4676,1961827.0],["1998-08-04",7.4676,7.4676,7.2205,7.248,2840760.0],["1998-08-05",7.27,7.4628,7.2425,7.3526,1745710.0],["1998-08-06",7.3526,7.4352,7.2149,7.2975,1301199.0],["1998-08-07",7.27,7.4077,7.2425,7.3251,1365014.0],["1998-08-10",7.3802,7.9034,7.3802,7.8483,2177093.0],["1998-08-11",7.7106,7.8758,7.5729,7.8208,1444994.0],["1998-08-12",7.7932,7.986,7.6005,7.8208,1261452.0],["1998-08-13",7.7382,7.7932,7.5729,7.6831,849031.0],["1998-08-14",7.6831,7.7106,7.3802,7.4903,691623.0],["1998-08-17",7.4903,7.6005,7.4077,7.4077,584902.0],["1998-08-18",7.4903,7.6555,7.4352,7.5729,763581.0],["1998-08-19",7.6555,7.6831,7.4903,7.5179,917707.0],["1998-08-20",7.5179,7.7203,7.5179,7.6913,1098123.0],["1998-08-21",7.6335,7.6624,7.5179,7.6335,1261695.0],["1998-08-24",7.6335,7.6913,7.5179,7.5468,915334.0],["1998-08-25",7.5468,7.6335,7.4311,7.4889,1923162.0],["1998-08-26",7.46,7.4889,7.3154,7.3154,1505839.0],["1998-08-27",7.2865,7.3733,7.0263,7.0263,2069834.0],["1998-08-28",7.1709,7.4022,7.0552,7.2287,1991462.0],["1998-08-31",7.1709,7.2865,6.8817,6.9396,1808905.0],["1998-09-01",6.9396,7.4022,6.8817,7.3733,1848380.0],["1998-09-02",7.2576,7.4022,7.1998,7.1998,1467637.0],["1998-09-03",7.0841,7.113,6.8817,7.0263,1445295.0],["1998-09-04",7.0263,7.0263,6.8528,6.9396,1321082.0],["1998-09-08",6.9396,7.0552,6.8528,6.9396,1837498.0],["1998-09-09",6.9396,7.3154,6.8817,7.1709,1299434.0],["1998-09-10",7.113,7.5468,7.0552,7.46,2000260.0],["1998-09-11",7.3444,7.5757,7.3154,7.5179,1545429.0],["1998-09-14",7.5179,7.8937,7.5179,7.7492,1452472.0],["1998-09-15",7.7492,7.8359,7.6913,7.7781,452863.0],["1998-09-16",7.7203,7.807,7.46,7.5179,1219095.0],["1998-09-17",7.2287,7.3733,7.0552,7.1998,1717916.0],["1998-09-18",7.1709,7.3733,7.142,7.3733,2291056.0],["1998-09-21",7.2287,7.5179,6.9974,7.4311,901558.0],["1998-09-22",7.4311,7.5179,7.4022,7.46,721779.0],["1998-09-23",7.5179,7.807,7.4889,7.7203,964302.0],["1998-09-24",7.6913,8.0672,7.6913,7.8359,2328215.0],["1998-09-25",7.8648,7.8937,7.4022,7.7781,1408135.0],["1998-09-28",7.8648,8.0672,7.8648,8.0383,923206.0],["1998-09-29",8.0383,8.2986,8.0094,8.0961,1403620.0],["1998-09-30",7.9516,7.9516,7.5757,7.7492,923090.0],["1998-10-01",7.6046,7.7203,7.4311,7.46,909083.0],["1998-10-02",7.5179,7.9805,7.4311,7.8937,1405357.0],["1998-10-05",7.9516,8.0383,7.6046,7.8937,1063857.0],["1998-10-06",7.9516,7.9805,7.7492,7.8359,725021.0],["1998-10-07",7.8359,7.8359,7.6046,7.7492,987338.0],["1998-10-08",7.4022,7.7203,7.4022,7.6624,1224883.0],["1998-10-09",7.6913,7.807,7.5757,7.6335,1187839.0],["1998-10-12",7.6335,7.7781,7.5757,7.6624,760560.0],["1998-10-13",7.6913,7.7492,7.5757,7.6046,916492.0],["1998-10-14",7.6624,7.7492,7.5468,7.5757,875280.0],["1998-10-15",7.5468,7.7492,7.4022,7.7203,1375606.0],["1998-10-16",7.807,7.8648,7.5757,7.7781,3148508.0],["1998-10-19",7.7781,7.807,7.4311,7.5757,1577380.0],["1998-10-20",7.7492,7.807,7.4889,7.6335,1973056.0],["1998-10-21",7.7492,7.7492,7.4311,7.5179,1713864.0],["1998-10-22",7.5757,7.6913,7.5757,7.5757,1201615.0],["1998-10-23",7.7781,8.0094,7.6335,8.0094,1928951.0],["1998-10-26",7.9227,7.9516,7.6624,7.6913,1152647.0],["1998-10-27",7.6913,7.7203,7.6335,7.6913,1401537.0],["1998-10-28",7.7492,7.9805,7.6335,7.8937,1116298.0],["1998-10-29",7.9805,8.0672,7.6624,7.7492,918691.0],["1998-10-30",7.7492,7.8359,7.6624,7.7203,1217127.0],["1998-11-02",7.7781,7.9516,7.6624,7.8648,1381625.0],["1998-11-03",8.0672,8.0672,7.7203,7.807,1378153.0],["1998-11-04",7.8012,7.9752,7.8012,7.9172,1249656.0],["1998-11-05",7.9752,8.1202,7.8302,8.0622,1009565.0],["1998-11-06",8.0622,8.0622,7.9172,8.0042,654868.0],["1998-11-09",7.9752,8.0042,7.8592,7.9752,697006.0],["1998-11-10",7.9172,7.9752,7.7722,7.8882,892876.0],["1998-11-11",7.8592,7.9462,7.8302,7.8882,638662.0],["1998-11-12",7.8302,7.8882,7.6852,7.8302,922974.0],["1998-11-13",7.8012,7.8592,7.6562,7.6562,587032.0],["1998-11-16",7.7722,7.9172,7.7142,7.7432,1408598.0],["1998-11-17",7.8012,7.8592,7.7142,7.8012,1071845.0],["1998-11-18",7.8012,7.8592,7.7432,7.8012,936982.0],["1998-11-19",7.8012,7.8592,7.7432,7.8012,899706.0],["1998-11-20",7.8302,8.0912,7.7722,8.0622,1161561.0],["1998-11-23",8.0622,8.2652,8.0622,8.2362,1256718.0],["1998-11-24",8.3232,8.5552,8.2652,8.3522,2307147.0],["1998-11-25",8.3522,8.9902,8.1492,8.6712,2453702.0],["1998-11-27",8.5842,8.6132,8.3812,8.4102,472890.0],["1998-11-30",8.4102,8.5552,8.1492,8.5262,1828816.0],["1998-12-01",8.4682,8.8162,8.3522,8.4392,2913858.0],["1998-12-02",8.4102,8.5262,8.2652,8.3522,997989.0],["1998-12-03",8.3232,8.4392,8.0622,8.1492,1410913.0],["1998-12-04",8.2072,8.2942,8.0332,8.1202,1126832.0],["1998-12-07",8.1782,8.1782,8.0332,8.0332,1011764.0],["1998-12-08",8.0332,8.1202,7.9462,8.1202,990695.0],["1998-12-09",8.1202,8.1782,7.8592,7.9172,1473541.0],["1998-12-10",7.8882,7.9172,7.5692,7.6272,1731923.0],["1998-12-11",7.6272,7.8012,7.5402,7.8012,903179.0],["1998-12-14",7.6852,7.7432,7.5112,7.5112,1248267.0],["1998-12-15",7.5402,7.5402,7.4242,7.4822,1534200.0],["1998-12-16",7.5112,7.5692,7.4532,7.4822,920312.0],["1998-12-17",7.4822,7.5982,7.4532,7.5692,810338.0],["1998-12-18",7.5112,7.6272,7.3082,7.3372,1676704.0],["1998-12-21",7.3952,7.5402,7.3662,7.3662,1265979.0],["1998-12-22",7.4242,7.7722,7.3372,7.7722,1501671.0],["1998-12-23",7.8012,8.0332,7.7722,8.0332,1566267.0],["1998-12-24",8.0042,8.0912,7.9752,8.0912,458883.0],["1998-12-28",8.0912,8.2942,7.9752,8.2942,1127874.0],["1998-12-29",8.1202,8.1202,7.8882,7.8882,786490.0],["1998-12-30",7.9462,8.0042,7.8012,7.9462,852591.0],["1998-12-31",7.8592,7.9752,7.7432,7.9462,1197795.0],["1999-01-04",7.9172,7.9172,7.6562,7.7142,1251161.0],["1999-01-05",7.8012,7.8592,7.7432,7.7432,703836.0],["1999-01-06",7.7722,7.8592,7.6852,7.8012,1574602.0],["1999-01-07",7.7432,7.8592,7.6852,7.7722,835574.0],["1999-01-08",7.8012,7.8302,7.6562,7.7142,944390.0],["1999-01-11",7.6852,7.7142,7.5982,7.6852,1219674.0],["1999-01-12",7.6562,7.6852,7.5402,7.5402,855601.0],["1999-01-13",7.5112,7.7142,7.4242,7.6852,1157046.0],["1999-01-14",7.5982,7.7142,7.5112,7.5112,1024151.0],["1999-01-15",7.5402,7.6562,7.4532,7.6562,1040589.0],["1999-01-19",7.5692,7.5982,7.4242,7.5112,1384983.0],["1999-01-20",7.4532,7.6272,7.1922,7.1922,3061802.0],["1999-01-21",7.2502,7.4242,7.1922,7.3082,1439507.0],["1999-01-22",7.4242,7.5112,7.1922,7.2212,3217734.0],["1999-01-25",7.3082,7.5402,7.2502,7.3082,1458029.0],["1999-01-26",7.3082,7.3372,7.1052,7.1342,2886191.0],["1999-01-27",7.1342,7.3372,7.0762,7.1632,1925593.0],["1999-01-28",7.2502,7.3082,7.0472,7.1052,3208473.0],["1999-01-29",7.1922,7.1922,6.9892,7.0182,2090323.0],["1999-02-01",7.0762,7.1922,7.0472,7.1922,2792192.0],["1999-02-02",7.2502,7.2502,7.0762,7.0762,1397485.0],["1999-02-03",7.0704,7.1576,7.0413,7.0995,1352222.0],["1999-02-04",7.1577,7.2449,7.0995,7.1867,1347244.0],["1999-02-05",7.1576,7.4486,7.1576,7.4486,2130262.0],["1999-02-08",7.4486,7.5068,7.2449,7.3322,1170243.0],["1999-02-09",7.274,7.3322,7.2158,7.2158,1126832.0],["1999-02-10",7.1286,7.2158,7.0995,7.1576,953420.0],["1999-02-11",7.1286,7.2449,7.1286,7.1867,981782.0],["1999-02-12",7.2158,7.3613,7.1867,7.2158,1671147.0],["1999-02-16",7.2158,7.4195,7.2158,7.274,1248499.0],["1999-02-17",7.2449,7.3613,7.2449,7.274,1124633.0],["1999-02-18",7.3322,7.5068,7.3031,7.4486,1483496.0],["1999-02-19",7.3904,7.4777,7.274,7.4486,1579348.0],["1999-02-22",7.4195,7.4486,7.3613,7.4486,1243058.0],["1999-02-23",7.4486,7.4486,7.274,7.274,1236691.0],["1999-02-24",7.3322,7.3613,7.1286,7.1867,1232292.0],["1999-02-25",7.1576,7.1867,7.0122,7.0413,1470531.0],["1999-02-26",7.1576,7.1576,7.0413,7.0413,809180.0],["1999-03-01",7.0413,7.1867,6.954,7.1867,1335668.0],["1999-03-02",7.2158,7.2158,6.954,6.954,1281259.0],["1999-03-03",6.9831,7.0122,6.7794,6.9831,1646606.0],["1999-03-04",6.9831,7.0995,6.9831,7.0413,1020331.0],["1999-03-05",7.0995,7.1286,6.954,7.0704,1160288.0],["1999-03-08",7.0122,7.0995,6.954,6.9831,959440.0],["1999-03-09",6.9249,6.9831,6.8667,6.8667,759981.0],["1999-03-10",6.8667,6.954,6.7503,6.7794,1288552.0],["1999-03-11",6.7794,7.0122,6.7503,6.9831,1201036.0],["1999-03-12",7.0122,7.0995,6.9831,7.0413,1104027.0],["1999-03-15",6.9831,7.0413,6.8667,6.9249,910588.0],["1999-03-16",6.8667,6.9831,6.8667,6.9249,875743.0],["1999-03-17",6.9249,6.9831,6.8667,6.9831,844603.0],["1999-03-18",6.954,7.1867,6.954,7.1286,1482107.0],["1999-03-19",7.2449,7.3031,6.954,6.9831,2627230.0],["1999-03-22",6.954,7.0122,6.8958,6.9249,1064436.0],["1999-03-23",6.8958,6.9249,6.8085,6.8376,1255676.0],["1999-03-24",6.8376,6.8667,6.7503,6.7794,948674.0],["1999-03-25",6.7503,6.8667,6.7212,6.8376,1001577.0],["1999-03-26",6.8085,6.8667,6.7794,6.7794,784407.0],["1999-03-29",6.8667,6.9831,6.8376,6.8958,1109005.0],["1999-03-30",6.8958,7.0413,6.8376,6.8958,1381510.0],["1999-03-31",6.954,6.9831,6.7794,6.8376,1264590.0],["1999-04-01",6.8085,6.8376,6.6339,6.7212,1199878.0],["1999-04-05",6.663,6.7503,6.5466,6.6339,928763.0],["1999-04-06",6.5757,6.6339,6.3721,6.4593,1355695.0],["1999-04-07",6.4012,6.663,6.2848,6.6048,1549713.0],["1999-04-08",6.6921,6.6921,6.4302,6.5175,898896.0],["1999-04-09",6.4884,6.6048,6.4593,6.5757,1095229.0],["1999-04-12",6.5757,6.6339,6.4593,6.4884,1105879.0],["1999-04-13",6.4302,6.5757,6.4011,6.4593,1005745.0],["1999-04-14",6.4302,6.7212,6.343,6.6048,1354769.0],["1999-04-15",6.6048,6.8667,6.5175,6.7794,1298161.0],["1999-04-16",6.8085,7.1286,6.8085,6.9831,2434370.0],["1999-04-19",6.9831,7.0995,6.8958,7.0413,1935781.0],["1999-04-20",7.0122,7.0122,6.8376,6.9831,1561520.0],["1999-04-21",7.0122,7.0413,6.7794,7.0413,1153689.0],["1999-04-22",7.0122,7.0704,6.9831,7.0413,1042441.0],["1999-04-23",7.0122,7.0704,6.9249,6.9831,796793.0],["1999-04-26",6.9249,7.1867,6.8958,7.1286,2001649.0],["1999-04-27",7.2158,7.6523,7.1867,7.5068,3174324.0],["1999-04-28",7.4486,7.4486,7.3613,7.3904,1654246.0],["1999-04-29",7.3904,7.6523,7.3322,7.3322,1415660.0],["1999-04-30",7.3322,7.4777,6.8667,6.9831,2284341.0],["1999-05-03",7.0704,7.5359,7.0413,7.5359,2051312.0],["1999-05-04",7.4777,7.5068,7.3613,7.3613,1361946.0],["1999-05-05",7.3847,7.7057,7.3847,7.7057,1447379.0],["1999-05-06",7.7057,7.8225,7.589,7.6182,1637461.0],["1999-05-07",7.6182,7.7933,7.5306,7.6182,1118729.0],["1999-05-10",7.6766,7.8225,7.6474,7.7933,944390.0],["1999-05-11",7.7933,7.7933,7.6182,7.6474,1402578.0],["1999-05-12",7.6182,7.6766,7.3555,7.4139,3977368.0],["1999-05-13",7.443,7.6766,7.3847,7.5014,1398064.0],["1999-05-14",7.4722,7.589,7.3847,7.5306,919733.0],["1999-05-17",7.4722,7.5014,7.3555,7.443,1361135.0],["1999-05-18",7.4139,7.4139,7.2387,7.3263,1199878.0],["1999-05-19",7.3847,7.3847,7.2971,7.3555,471038.0],["1999-05-20",7.2971,7.3847,7.2679,7.3555,680452.0],["1999-05-21",7.3555,7.4139,7.2971,7.2971,626159.0],["1999-05-24",7.3555,7.443,7.2387,7.2387,988728.0],["1999-05-25",7.0928,7.2971,7.0928,7.1804,1077749.0],["1999-05-26",7.1804,7.1804,6.9177,7.0052,1849190.0],["1999-05-27",6.9468,6.976,6.7717,6.9468,1801959.0],["1999-05-28",6.9177,7.122,6.9177,7.0052,1328143.0],["1999-06-01",7.0052,7.0636,6.8885,7.0052,1393781.0],["1999-06-02",7.0344,7.0636,6.9468,7.0052,900748.0],["1999-06-03",7.0344,7.122,6.976,7.0928,1418785.0],["1999-06-04",7.1512,7.2095,6.976,7.0636,1274892.0],["1999-06-07",7.122,7.2095,7.0344,7.1804,802350.0],["1999-06-08",7.122,7.2095,7.122,7.1512,714255.0],["1999-06-09",7.1512,7.2971,7.1512,7.2679,758013.0],["1999-06-10",7.2387,7.3263,7.2387,7.2679,734166.0],["1999-06-11",7.2679,7.3263,7.0928,7.1512,752225.0],["1999-06-14",7.1804,7.2095,7.0052,7.1512,935824.0],["1999-06-15",7.1512,7.2387,7.0928,7.0928,1140261.0],["1999-06-16",7.1512,7.2095,7.0052,7.0636,570130.0],["1999-06-17",7.0344,7.2387,7.0052,7.0928,1090483.0],["1999-06-18",7.0344,7.2971,7.0344,7.2095,1455713.0],["1999-06-21",7.1804,7.1804,7.0344,7.0636,734860.0],["1999-06-22",7.0052,7.0928,7.0052,7.0344,860231.0],["1999-06-23",7.0344,7.0344,6.9177,6.9177,826776.0],["1999-06-24",6.8885,7.0344,6.8593,6.976,829207.0],["1999-06-25",7.0344,7.0636,7.0052,7.0344,685893.0],["1999-06-28",7.0344,7.0928,7.0052,7.0344,648154.0],["1999-06-29",7.0344,7.0928,7.0052,7.0344,1100438.0],["1999-06-30",7.0052,7.2387,7.0052,7.2095,2019593.0],["1999-07-01",7.1512,7.1804,6.9468,6.976,3392304.0],["1999-07-02",6.9177,7.0052,6.9177,7.0052,661930.0],["1999-07-06",6.976,7.0344,6.9468,7.0052,1013038.0],["1999-07-07",7.0052,7.122,6.976,7.0344,1344234.0],["1999-07-08",6.9468,7.0052,6.9468,7.0052,899706.0],["1999-07-09",6.976,7.0344,6.9468,7.0344,871576.0],["1999-07-12",7.0636,7.0928,6.976,7.0636,776188.0],["1999-07-13",7.0052,7.0636,6.8885,6.9177,1681450.0],["1999-07-14",6.8885,6.9177,6.7717,6.7717,1370396.0],["1999-07-15",6.8885,6.9177,6.6258,6.7717,1310779.0],["1999-07-16",6.7133,6.8885,6.655,6.7717,1634219.0],["1999-07-19",6.7717,6.8009,6.6842,6.7425,1074044.0],["1999-07-20",6.6842,6.8009,6.5966,6.6842,1643480.0],["1999-07-21",6.655,6.7425,6.655,6.6842,646765.0],["1999-07-22",6.7133,6.7133,6.655,6.6842,1074508.0],["1999-07-23",6.655,6.7425,6.6258,6.655,1066520.0],["1999-07-26",6.6258,6.8301,6.6258,6.7425,810338.0],["1999-07-27",6.7717,6.8301,6.7425,6.7717,1247457.0],["1999-07-28",6.7717,6.8885,6.7133,6.8301,1272924.0],["1999-07-29",6.7133,6.7717,6.5382,6.5966,1317146.0],["1999-07-30",6.6258,6.6258,6.3923,6.509,1976645.0],["1999-08-02",6.5382,6.5674,6.509,6.5382,1116414.0],["1999-08-03",6.5382,6.5674,6.4798,6.5382,594093.0],["1999-08-04",6.5031,6.796,6.5031,6.796,1829395.0],["1999-08-05",6.7667,6.7667,6.6202,6.7374,1392623.0],["1999-08-06",6.7081,6.7374,6.5616,6.6495,1834720.0],["1999-08-09",6.5909,6.7667,6.5909,6.7667,869839.0],["1999-08-10",6.6495,6.8253,6.6495,6.7374,2006511.0],["1999-08-11",6.7374,6.8253,6.6788,6.796,1905335.0],["1999-08-12",6.796,6.8253,6.6788,6.7081,1222452.0],["1999-08-13",6.7667,6.8253,6.6788,6.7667,1434876.0],["1999-08-16",6.6788,7.001,6.6788,6.796,2080947.0],["1999-08-17",6.8546,6.8839,6.7374,6.796,957240.0],["1999-08-18",6.796,6.8253,6.7374,6.8253,922048.0],["1999-08-19",6.7975,6.859,6.6744,6.7667,1368423.0],["1999-08-20",6.7667,6.7667,6.6437,6.7052,875385.0],["1999-08-23",6.7052,6.7359,6.6129,6.6437,1497967.0],["1999-08-24",6.6437,6.6437,6.5514,6.5514,1357067.0],["1999-08-25",6.5821,6.6129,6.5514,6.5821,1858043.0],["1999-08-26",6.5821,6.6129,6.5514,6.6129,1795973.0],["1999-08-27",6.5821,6.6129,6.4899,6.5206,1790460.0],["1999-08-30",6.5206,6.5206,6.3053,6.3053,1500944.0],["1999-08-31",6.3668,6.4591,6.3053,6.3976,2164318.0],["1999-09-01",6.3976,6.4591,6.3361,6.4591,1517702.0],["1999-09-02",6.4591,6.4591,6.2131,6.2746,1666429.0],["1999-09-03",6.3053,6.5206,6.3053,6.4591,1064464.0],["1999-09-07",6.4284,6.5821,6.3976,6.4284,940322.0],["1999-09-08",6.4591,6.5206,6.4284,6.5206,738234.0],["1999-09-09",6.5514,6.6129,6.4899,6.6129,957191.0],["1999-09-10",6.6437,6.6437,6.4591,6.4899,746282.0],["1999-09-13",6.5206,6.5514,6.3361,6.4284,762930.0],["1999-09-14",6.4284,6.4591,6.3668,6.4284,818606.0],["1999-09-15",6.4899,6.6129,6.4591,6.4899,877259.0],["1999-09-16",6.5206,6.5206,6.3668,6.4591,506158.0],["1999-09-17",6.3976,6.3976,6.2438,6.2746,733052.0],["1999-09-20",6.2438,6.3361,6.1823,6.3361,687299.0],["1999-09-21",6.2438,6.3053,5.967,5.967,1998833.0],["1999-09-22",6.3361,6.3361,6.1823,6.1823,1939298.0],["1999-09-23",6.1208,6.1823,5.9978,6.0593,1265560.0],["1999-09-24",6.0593,6.1515,5.9362,5.9362,1151120.0],["1999-09-27",5.9978,6.1515,5.967,6.0593,1093129.0],["1999-09-28",5.9978,6.09,5.8132,5.9362,1627400.0],["1999-09-29",5.967,5.9978,5.8132,5.8747,1254645.0],["1999-09-30",5.9362,6.0285,5.844,5.967,1788145.0],["1999-10-01",5.9978,6.2131,5.9978,5.9978,2139291.0],["1999-10-04",6.0593,6.2746,5.8132,5.9055,2464418.0],["1999-10-05",5.9055,5.9978,5.844,5.8747,1269419.0],["1999-10-06",5.9055,6.0593,5.8747,6.0285,895230.0],["1999-10-07",6.0285,6.09,5.9978,5.9978,971413.0],["1999-10-08",5.9362,6.1823,5.9362,6.1515,929849.0],["1999-10-11",6.09,6.1208,5.9362,5.9978,620487.0],["1999-10-12",5.9362,6.09,5.9055,5.967,1336671.0],["1999-10-13",6.0285,6.2131,5.9362,6.09,1068874.0],["1999-10-14",6.09,6.2746,6.0285,6.2438,1204371.0],["1999-10-15",6.2131,6.2131,5.7209,5.7517,1804462.0],["1999-10-18",5.9362,5.9978,5.7209,5.9362,1225980.0],["1999-10-19",5.9055,5.9362,5.7824,5.844,929187.0],["1999-10-20",5.8747,5.9055,5.8132,5.844,872408.0],["1999-10-21",5.7824,5.8747,5.7824,5.8132,1424651.0],["1999-10-22",5.8132,5.967,5.7824,5.9362,1393340.0],["1999-10-25",5.9362,5.9362,5.8132,5.8132,1387166.0],["1999-10-26",5.8132,5.844,5.7209,5.7209,1244171.0],["1999-10-27",5.6902,5.7824,5.6287,5.7517,1959584.0],["1999-10-28",5.8747,6.0285,5.844,5.9978,1494218.0],["1999-10-29",6.0285,6.1515,5.9978,6.0285,1138772.0],["1999-11-01",6.0285,6.0593,5.8132,5.9055,820922.0],["1999-11-02",5.9055,6.0285,5.844,6.0285,975713.0],["1999-11-03",5.9297,5.9606,5.8679,5.8988,1110328.0],["1999-11-04",5.8988,5.8988,5.7444,5.8061,1386504.0],["1999-11-05",5.8679,5.9297,5.7753,5.7753,1061597.0],["1999-11-08",5.7753,5.8988,5.7444,5.8679,1148695.0],["1999-11-09",5.8061,5.8679,5.6826,5.8061,1754298.0],["1999-11-10",5.8679,5.9606,5.8061,5.9297,1100295.0],["1999-11-11",5.8679,5.9915,5.8679,5.9915,1220247.0],["1999-11-12",6.1768,6.3003,6.1459,6.2694,2406978.0],["1999-11-15",6.2076,6.3003,6.1768,6.2694,1942385.0],["1999-11-16",6.3312,6.4856,6.2694,6.4547,2540601.0],["1999-11-17",6.5165,7.0106,6.4856,6.9797,3152930.0],["1999-11-18",6.918,6.9797,6.7635,6.7944,1722215.0],["1999-11-19",6.8253,6.8871,6.6709,6.7944,1728279.0],["1999-11-22",6.6709,6.7018,6.5474,6.6091,1211758.0],["1999-11-23",6.5474,6.5474,6.2694,6.3621,1419359.0],["1999-11-24",6.3312,6.4238,6.2385,6.3929,1180337.0],["1999-11-26",6.3312,6.3621,6.2694,6.2694,301975.0],["1999-11-29",6.2076,6.3003,6.0223,6.2076,990707.0],["1999-11-30",6.2076,6.3312,6.0532,6.115,1730374.0],["1999-12-01",6.0841,6.115,5.9915,5.9915,1183865.0],["1999-12-02",5.9914,6.3003,5.9914,6.2076,1375700.0],["1999-12-03",6.1768,6.3929,6.1459,6.1459,1058621.0],["1999-12-06",5.9915,6.1459,5.9915,5.9915,1258504.0],["1999-12-07",6.115,6.4547,6.0532,6.4547,3042569.0],["1999-12-08",6.4547,6.5782,6.3929,6.3929,1594546.0],["1999-12-09",6.4238,6.4856,6.3621,6.4547,1634236.0],["1999-12-10",6.4547,6.4856,6.4238,6.4238,1077032.0],["1999-12-13",6.4238,6.4547,6.3621,6.4238,1798288.0],["1999-12-14",6.3621,6.4856,6.3621,6.4547,1097208.0],["1999-12-15",6.3929,6.4238,6.2694,6.3312,1622880.0],["1999-12-16",6.2694,6.3003,6.0841,6.1459,2394520.0],["1999-12-17",6.1767,6.2385,6.0532,6.1767,2710055.0],["1999-12-20",6.115,6.2076,6.0841,6.115,1463789.0],["1999-12-21",6.115,6.1768,5.7753,5.8061,2855806.0],["1999-12-22",5.9297,6.0532,5.8679,5.9606,1511417.0],["1999-12-23",5.9606,6.115,5.9297,6.0223,1620565.0],["1999-12-27",5.9914,6.0841,5.9297,5.9606,1139324.0],["1999-12-28",5.9606,6.0532,5.837,5.8988,1313078.0],["1999-12-29",5.8988,6.0223,5.8679,5.8679,1043627.0],["1999-12-30",5.8988,6.0532,5.837,5.9915,1180778.0],["1999-12-31",5.9297,6.0532,5.9297,5.9915,693252.0],["2000-01-03",5.9297,5.9606,5.8679,5.9297,984753.0],["2000-01-04",5.837,6.0223,5.837,5.8679,1088057.0],["2000-01-05",5.8679,5.8679,5.7444,5.7753,1087947.0],["2000-01-06",5.7444,5.8679,5.7135,5.8061,899971.0],["2000-01-07",5.8679,5.9297,5.837,5.8988,1186290.0],["2000-01-10",5.9297,6.0223,5.8988,5.8988,1484516.0],["2000-01-11",5.8988,5.8988,5.8061,5.8061,1093019.0],["2000-01-12",5.837,5.9914,5.8061,5.9606,1357398.0],["2000-01-13",5.9297,6.0841,5.8988,5.9297,2940037.0],["2000-01-14",5.9914,6.2076,5.8988,6.1767,2805532.0],["2000-01-18",6.2076,6.5474,6.2076,6.4547,2991303.0],["2000-01-19",6.4547,6.64,6.4238,6.6091,2480625.0],["2000-01-20",6.6091,6.64,6.3003,6.4547,1527073.0],["2000-01-21",6.64,6.64,6.3312,6.4238,1124440.0],["2000-01-24",6.4238,6.4547,6.0532,6.115,1049580.0],["2000-01-25",6.0532,6.0841,5.9914,6.0532,1152774.0],["2000-01-26",5.9606,6.0532,5.9606,6.0223,1253432.0],["2000-01-27",5.9914,6.0223,5.8679,5.9297,1256299.0],["2000-01-28",5.9606,6.0223,5.8061,5.837,1231493.0],["2000-01-31",5.8679,5.9297,5.7444,5.8061,1482091.0],["2000-02-01",5.8061,6.0223,5.7444,5.9297,1291689.0],["2000-02-02",5.8925,5.9235,5.7994,5.8304,812873.0],["2000-02-03",5.8615,5.8925,5.7994,5.8304,729855.0],["2000-02-04",5.8925,6.0165,5.8304,5.8304,970531.0],["2000-02-07",5.8304,5.9235,5.7994,5.8304,618723.0],["2000-02-08",5.8304,5.8925,5.7994,5.7994,640222.0],["2000-02-09",5.7994,5.7994,5.4893,5.5823,2424177.0],["2000-02-10",5.6133,5.7374,5.3963,5.4273,1892000.0],["2000-02-11",5.4893,5.6754,5.4273,5.4273,1266883.0],["2000-02-14",5.5203,5.6444,5.4583,5.5203,1215947.0],["2000-02-15",5.5203,5.6444,5.4893,5.5513,1021797.0],["2000-02-16",5.5203,5.6444,5.4893,5.6133,719271.0],["2000-02-17",5.6444,5.7064,5.5823,5.6754,958734.0],["2000-02-18",5.6444,5.7064,5.6444,5.6754,1192244.0],["2000-02-22",5.6444,5.7374,5.5823,5.6754,1123889.0],["2000-02-23",5.6444,5.6754,5.4893,5.4893,959396.0],["2000-02-24",5.4893,5.4893,5.3342,5.4583,1144726.0],["2000-02-25",5.4583,5.5513,5.3032,5.3032,2071157.0],["2000-02-28",5.3032,5.6133,5.2102,5.2412,2032349.0],["2000-02-29",5.2412,5.3342,4.9931,4.9931,2621525.0],["2000-03-01",4.9311,5.1482,4.9311,5.1171,2075787.0],["2000-03-02",5.0551,5.0861,4.9001,4.9311,1665106.0],["2000-03-03",4.9311,5.2102,4.9,5.1482,2056383.0],["2000-03-06",4.9931,5.1171,4.9,4.9,1478894.0],["2000-03-07",4.9001,4.9001,4.745,4.745,1299407.0],["2000-03-08",4.776,4.9001,4.714,4.776,952781.0],["2000-03-09",4.776,4.838,4.683,4.714,1364344.0],["2000-03-10",4.838,4.9311,4.714,4.776,1312857.0],["2000-03-13",4.745,4.776,4.6519,4.714,1366880.0],["2000-03-14",4.683,4.714,4.4969,4.4969,2663309.0],["2000-03-15",4.4659,4.745,4.3728,4.5899,5254295.0],["2000-03-16",4.745,5.2102,4.683,5.0861,3064068.0],["2000-03-17",5.1482,5.2412,5.0551,5.2412,2553611.0],["2000-03-20",5.1792,5.2722,5.0241,5.0861,1090152.0],["2000-03-21",5.0861,5.3032,5.0241,5.0861,1886929.0],["2000-03-22",5.1792,5.2102,5.0241,5.2102,1825299.0],["2000-03-23",5.2102,5.3342,5.1171,5.2412,2009527.0],["2000-03-24",5.2412,5.3032,4.9931,5.0861,1318700.0],["2000-03-27",5.0241,5.0861,4.9621,5.0861,848594.0],["2000-03-28",5.0551,5.1171,4.9621,4.9621,1211868.0],["2000-03-29",5.0861,5.0861,4.9311,4.9931,1118486.0],["2000-03-30",5.0241,5.1792,4.9931,5.1482,1761354.0],["2000-03-31",5.1482,5.3963,5.0861,5.1171,1365777.0],["2000-04-03",5.2412,5.3342,4.9931,5.2102,1151231.0],["2000-04-04",5.0241,5.2722,5.0241,5.2412,1338656.0],["2000-04-05",5.1171,5.3032,5.0861,5.2722,1436558.0],["2000-04-06",5.3032,5.3963,5.2412,5.3342,1492454.0],["2000-04-07",5.2722,5.3963,5.1792,5.2102,1028743.0],["2000-04-10",5.2722,5.5823,5.2412,5.5203,2168507.0],["2000-04-11",5.4273,5.6133,5.3652,5.4583,1736107.0],["2000-04-12",5.4893,5.6133,5.3963,5.3963,1262363.0],["2000-04-13",5.3963,5.5823,5.3342,5.4893,1485068.0],["2000-04-14",5.2412,5.4893,5.1171,5.1482,1355855.0],["2000-04-17",5.1792,5.4273,5.0241,5.2412,1388930.0],["2000-04-18",5.1792,5.2102,4.9311,4.9931,1921437.0],["2000-04-19",4.9931,5.2102,4.838,4.9621,1658822.0],["2000-04-20",4.9001,5.0551,4.807,4.838,2938273.0],["2000-04-24",4.838,5.0241,4.714,4.9311,1995415.0],["2000-04-25",4.807,4.9311,4.807,4.869,1062149.0],["2000-04-26",4.9,4.9621,4.838,4.9,1377794.0],["2000-04-27",4.9001,5.0551,4.869,4.9311,1830150.0],["2000-04-28",4.9001,5.0241,4.869,4.9311,1329836.0],["2000-05-01",5.0241,5.1482,4.9621,5.0861,1115179.0],["2000-05-02",5.0241,5.1792,4.9621,5.1171,1460261.0],["2000-05-03",5.1421,5.2979,5.0486,5.0797,1564889.0],["2000-05-04",5.0486,5.1732,4.9551,4.9551,1387607.0],["2000-05-05",4.9551,5.0797,4.9239,5.0174,796226.0],["2000-05-08",4.9863,5.0797,4.9863,5.0797,451915.0],["2000-05-09",5.0797,5.0797,4.9551,5.0486,974279.0],["2000-05-10",5.1109,5.2044,5.0486,5.1421,1347255.0],["2000-05-11",5.1732,5.2667,5.1421,5.2356,964798.0],["2000-05-12",5.2667,5.2979,5.1421,5.2044,1244612.0],["2000-05-15",5.2356,5.3291,5.2044,5.2356,1277687.0],["2000-05-16",5.2356,5.2667,5.1421,5.2044,1403593.0],["2000-05-17",5.2044,5.3291,5.1732,5.2979,981997.0],["2000-05-18",5.2667,5.3914,5.2356,5.2979,1372282.0],["2000-05-19",5.2667,5.3602,5.1732,5.2356,1287830.0],["2000-05-22",5.2667,5.6095,5.2044,5.5472,2047122.0],["2000-05-23",5.516,5.516,5.2667,5.4225,2144473.0],["2000-05-24",5.4537,5.8588,5.4225,5.8588,3911891.0],["2000-05-25",5.9835,6.077,5.89,5.9835,3552035.0],["2000-05-26",5.9523,6.0147,5.9212,5.9523,2181186.0],["2000-05-30",5.9835,6.077,5.9523,6.0458,2199267.0],["2000-05-31",6.0458,6.077,5.8277,5.9523,1582418.0],["2000-06-01",5.9835,6.2328,5.9523,6.1082,1230611.0],["2000-06-02",6.1082,6.1082,5.9212,5.9835,1084529.0],["2000-06-05",5.9835,5.9835,5.8588,5.9212,954986.0],["2000-06-06",5.7965,5.8588,5.5784,5.703,1563566.0],["2000-06-07",5.9523,6.0147,5.9212,5.9523,2671358.0],["2000-06-08",5.9523,5.9835,5.8277,5.9523,1213853.0],["2000-06-09",5.9212,5.9523,5.6719,5.7342,1037232.0],["2000-06-12",5.7965,5.7965,5.5472,5.5472,2114485.0],["2000-06-13",5.5472,5.5784,5.3291,5.4849,2202575.0],["2000-06-14",5.4225,5.4225,5.2979,5.3291,1557943.0],["2000-06-15",5.4537,5.4537,5.2667,5.2667,1279782.0],["2000-06-16",5.2979,5.3291,5.1732,5.2044,1750109.0],["2000-06-19",5.2044,5.2044,5.0174,5.0486,1898505.0],["2000-06-20",5.0486,5.1421,4.9863,5.0174,2853160.0],["2000-06-21",4.9863,5.0174,4.9239,4.9863,1478342.0],["2000-06-22",4.9863,4.9863,4.9239,4.9239,1176037.0],["2000-06-23",4.9551,5.0174,4.9239,4.9239,880346.0],["2000-06-26",4.9863,5.2044,4.9551,5.0797,1312967.0],["2000-06-27",5.0797,5.0797,4.9863,5.0174,1046934.0],["2000-06-28",4.9863,5.0797,4.9239,4.994,1042524.0],["2000-06-29",4.9863,5.0174,4.9239,4.9863,1886378.0],["2000-06-30",4.9239,4.9863,4.8616,4.8928,1900379.0],["2000-07-03",4.8616,4.9863,4.8616,4.9863,531736.0],["2000-07-05",4.9863,5.0174,4.9239,4.9863,1967411.0],["2000-07-06",4.9863,5.0174,4.8928,4.9239,2622627.0],["2000-07-07",4.9239,5.2667,4.9239,5.2044,1869950.0],["2000-07-10",5.1109,5.2356,5.0486,5.1421,1084970.0],["2000-07-11",5.1732,5.3602,5.1421,5.3602,1790350.0],["2000-07-12",5.2979,5.3291,5.1421,5.3291,1349019.0],["2000-07-13",5.2044,5.2979,5.1109,5.1421,1270742.0],["2000-07-14",5.1732,5.2044,5.1109,5.2044,1490029.0],["2000-07-17",5.2044,5.2044,4.9239,4.9863,1474043.0],["2000-07-18",4.9551,4.9863,4.8928,4.9551,1494659.0],["2000-07-19",4.9551,5.0797,4.9239,4.9551,1452985.0],["2000-07-20",5.0174,5.0486,4.9239,4.9239,1568637.0],["2000-07-21",4.9551,4.9863,4.7681,4.7993,1329615.0],["2000-07-24",4.8304,5.0486,4.7993,4.8304,1334246.0],["2000-07-25",4.8304,4.8928,4.7681,4.8616,1601271.0],["2000-07-26",4.8616,4.8616,4.7058,4.7681,1884503.0],["2000-07-27",4.7681,5.2044,4.7369,4.8304,1584182.0],["2000-07-28",4.7993,5.2044,4.7681,4.7681,1299848.0],["2000-07-31",4.7993,4.8928,4.6434,4.6746,1613840.0],["2000-08-01",4.7369,4.9551,4.6746,4.8928,1852421.0],["2000-08-02",4.9239,5.0486,4.8928,4.9863,3798443.0],["2000-08-03",4.9239,5.0174,4.9239,4.9551,2106878.0],["2000-08-04",5.0174,5.0486,4.9239,4.9551,1407893.0],["2000-08-07",4.9239,4.9551,4.8616,4.8928,1100957.0],["2000-08-08",4.8928,4.9551,4.8304,4.8928,2026285.0],["2000-08-09",4.8865,4.8865,4.7299,4.7612,1582639.0],["2000-08-10",4.7612,4.9178,4.7612,4.7925,1531814.0],["2000-08-11",4.8865,4.9178,4.7612,4.7612,1768300.0],["2000-08-14",4.7612,4.7925,4.6986,4.6986,1824968.0],["2000-08-15",4.7612,4.7612,4.6359,4.7612,3427452.0],["2000-08-16",4.7299,4.7925,4.7299,4.7612,2149544.0],["2000-08-17",4.8238,4.8552,4.6672,4.6986,1437660.0],["2000-08-18",4.6986,4.7925,4.6672,4.7299,851130.0],["2000-08-21",4.7612,4.9178,4.7299,4.8238,2852498.0],["2000-08-22",4.8865,4.8865,4.7612,4.7612,1339758.0],["2000-08-23",4.8239,4.8239,4.6986,4.7612,2009196.0],["2000-08-24",4.9664,4.9993,4.7361,4.769,1897770.0],["2000-08-25",4.769,4.8019,4.6375,4.7033,3062535.0],["2000-08-28",4.7033,4.7033,4.5388,4.6046,1639050.0],["2000-08-29",4.6375,4.6704,4.5717,4.6046,1240785.0],["2000-08-30",4.5388,4.7033,4.473,4.5059,1522395.0],["2000-08-31",4.5059,4.7033,4.5059,4.6457,1751715.0],["2000-09-01",4.6375,4.6375,4.5717,4.6046,1439130.0],["2000-09-05",4.6046,4.6375,4.5717,4.6046,1921500.0],["2000-09-06",4.6375,4.7033,4.6046,4.6046,2088450.0],["2000-09-07",4.6046,4.6375,4.5388,4.6375,2234190.0],["2000-09-08",4.6046,4.6375,4.5717,4.6046,2336775.0],["2000-09-11",4.6704,4.6704,4.5388,4.6046,3823680.0],["2000-09-12",4.5717,4.6375,4.5388,4.6375,2252460.0],["2000-09-13",4.6375,4.7033,4.6375,4.6704,1688190.0],["2000-09-14",4.6704,4.6704,4.5717,4.6375,1420965.0],["2000-09-15",4.6704,4.8019,4.6375,4.7033,3137820.0],["2000-09-18",4.7033,4.7361,4.6046,4.6375,1414875.0],["2000-09-19",4.7033,4.7361,4.6046,4.6046,1370565.0],["2000-09-20",4.6375,4.6704,4.4401,4.4401,10399410.0],["2000-09-21",4.4401,4.5059,4.4072,4.473,3040485.0],["2000-09-22",4.473,4.5059,4.4072,4.473,1768935.0],["2000-09-25",4.473,4.5059,4.3086,4.3744,1428735.0],["2000-09-26",4.4401,4.473,4.3415,4.4401,4475205.0],["2000-09-27",4.4401,4.5388,4.4072,4.5388,1871205.0],["2000-09-28",4.5388,4.5717,4.3086,4.4072,3786825.0],["2000-09-29",4.4401,4.6375,4.4401,4.5388,2601480.0],["2000-10-02",4.6375,4.8019,4.5388,4.8019,3271170.0],["2000-10-03",4.8019,4.9335,4.7033,4.8019,2696715.0],["2000-10-04",4.769,4.8019,4.7033,4.7033,2046765.0],["2000-10-05",4.7361,4.9006,4.7033,4.8348,2821665.0],["2000-10-06",4.9335,4.9664,4.8348,4.9335,2661120.0],["2000-10-09",4.9664,5.0322,4.9664,4.9664,2235975.0],["2000-10-10",4.9993,5.065,4.9664,4.9993,1922865.0],["2000-10-11",5.065,5.0979,4.9664,5.0322,1537725.0],["2000-10-12",5.0979,5.0979,4.7361,4.8677,2267475.0],["2000-10-13",4.8348,5.0322,4.8019,5.0322,1280055.0],["2000-10-16",5.1966,5.2624,5.1308,5.1966,2523780.0],["2000-10-17",5.2295,5.2295,5.1637,5.1966,1851045.0],["2000-10-18",5.1637,5.1966,4.9664,5.065,1696695.0],["2000-10-19",5.1308,5.1966,4.9335,4.9993,2099265.0],["2000-10-20",4.9993,5.0979,4.9664,5.065,1379490.0],["2000-10-23",5.065,5.1637,4.9993,5.065,835380.0],["2000-10-24",5.065,5.2624,5.0321,5.2295,1737435.0],["2000-10-25",5.5913,5.5913,5.2953,5.4597,2116275.0],["2000-10-26",5.5255,5.5584,5.2953,5.4926,1277010.0],["2000-10-27",5.4597,5.5255,5.3282,5.5255,1127490.0],["2000-10-30",5.5255,5.7886,5.4597,5.7228,1536885.0],["2000-10-31",5.7228,5.7886,5.5584,5.7886,1695225.0],["2000-11-01",5.7557,5.8873,5.7228,5.8544,1664460.0],["2000-11-02",5.8215,5.8544,5.7228,5.7557,975975.0],["2000-11-03",5.7228,5.7886,5.6571,5.6899,1093785.0],["2000-11-06",5.6899,5.7557,5.6571,5.7228,1545180.0],["2000-11-07",5.7557,5.8544,5.6899,5.7557,1305045.0],["2000-11-08",5.7822,5.8152,5.7161,5.8152,996030.0],["2000-11-09",5.7491,5.8152,5.683,5.8152,1712025.0],["2000-11-10",5.7491,6.0134,5.7491,5.9474,1374765.0],["2000-11-13",5.9474,6.0795,5.8813,6.0795,1649760.0],["2000-11-14",5.9804,6.1126,5.8482,6.0465,1393035.0],["2000-11-15",6.0134,6.1786,5.9474,6.1786,1122870.0],["2000-11-16",6.1456,6.2117,6.0795,6.1456,927465.0],["2000-11-17",6.1786,6.2778,6.1456,6.2117,1319535.0],["2000-11-20",6.1786,6.2447,5.9804,6.1126,1672020.0],["2000-11-21",6.1126,6.1456,5.9143,6.0465,1582770.0],["2000-11-22",6.0465,6.0795,5.8482,6.0134,1010415.0],["2000-11-24",5.9474,6.0134,5.9143,6.0134,389025.0],["2000-11-27",6.1126,6.1786,6.0795,6.1786,1186920.0],["2000-11-28",6.0795,6.2117,5.9804,6.2117,2339505.0],["2000-11-29",6.1456,6.3108,6.0795,6.2778,1334550.0],["2000-11-30",6.3108,6.8064,6.2778,6.7403,5408550.0],["2000-12-01",6.7403,6.7403,6.5421,6.7403,1311450.0],["2000-12-04",6.8064,6.8725,6.7403,6.8064,1535415.0],["2000-12-05",6.8395,7.0377,6.8064,7.0047,2741550.0],["2000-12-06",7.0047,7.1038,6.9386,7.0047,1646715.0],["2000-12-07",7.0047,7.0708,6.7734,6.9055,1372140.0],["2000-12-08",6.8725,6.9716,6.6743,6.7734,1520925.0],["2000-12-11",6.7073,6.8725,6.6082,6.6412,1420755.0],["2000-12-12",6.7073,6.7073,6.476,6.5421,1712340.0],["2000-12-13",6.5751,6.6082,6.443,6.5751,2049915.0],["2000-12-14",6.5751,6.7403,6.5091,6.6412,1045380.0],["2000-12-15",6.8725,7.0047,6.7403,6.8064,4540095.0],["2000-12-18",6.8725,7.2029,6.8064,7.0708,2173395.0],["2000-12-19",7.1699,7.236,7.1038,7.2029,1507065.0],["2000-12-20",7.1368,7.2029,6.9716,7.0708,1250970.0],["2000-12-21",7.0708,7.3681,6.9386,7.3681,2132445.0],["2000-12-22",7.3351,7.3681,7.1368,7.302,1437450.0],["2000-12-26",7.302,7.4672,7.302,7.4012,1926855.0],["2000-12-27",7.4342,7.6324,7.4342,7.5664,1008735.0],["2000-12-28",7.6325,7.7316,7.5333,7.7316,1558935.0],["2000-12-29",7.8968,8.0289,7.7646,7.9298,1802640.0],["2001-01-02",7.9298,7.9298,7.7316,7.7316,1637265.0],["2001-01-03",7.6655,7.7646,7.1368,7.4012,2634030.0],["2001-01-04",7.302,7.4672,7.1368,7.4342,3116190.0],["2001-01-05",7.4342,7.4342,7.1368,7.302,1375185.0],["2001-01-08",7.3681,7.7977,7.302,7.7646,2025765.0],["2001-01-09",7.7316,7.7977,7.5994,7.7646,1777545.0],["2001-01-10",7.5333,7.7646,7.4342,7.7646,1375920.0],["2001-01-11",7.7316,7.7316,7.4672,7.5994,1321215.0],["2001-01-12",7.6324,7.7316,7.4012,7.5664,1440495.0],["2001-01-16",7.5003,7.8307,7.5003,7.7977,1358805.0],["2001-01-17",7.7316,7.8968,7.6985,7.8307,1173270.0],["2001-01-18",7.6655,7.6985,7.236,7.4012,1705935.0],["2001-01-19",7.3351,7.4012,7.1038,7.236,2606520.0],["2001-01-22",7.269,7.4012,7.0708,7.302,2639910.0],["2001-01-23",7.302,7.7316,7.269,7.6324,2247315.0],["2001-01-24",7.5994,7.6655,7.269,7.3681,1775550.0],["2001-01-25",7.4012,7.4012,7.236,7.302,2197545.0],["2001-01-26",7.3351,7.6324,7.269,7.5664,2099055.0],["2001-01-29",7.5598,7.5915,7.5069,7.5598,2533230.0],["2001-01-30",7.6126,7.9298,7.5333,7.9034,3389295.0],["2001-01-31",7.8981,7.9564,7.7655,7.9193,1666455.0],["2001-02-01",7.8928,7.8981,7.6647,7.8185,885675.0],["2001-02-02",7.9405,8.1421,7.7124,8.1209,2555175.0],["2001-02-05",8.089,8.4444,8.0519,8.3436,2980635.0],["2001-02-06",8.1315,8.1686,7.9034,7.9458,2031540.0],["2001-02-07",7.9564,8.4073,7.9087,8.3596,2820195.0],["2001-02-08",8.4126,8.4816,8.1156,8.4656,2558535.0],["2001-02-09",8.089,8.3277,7.9989,8.1686,2291310.0],["2001-02-12",8.1686,8.3649,8.158,8.3649,1400490.0],["2001-02-13",8.3649,8.3649,8.1845,8.2482,1380435.0],["2001-02-14",8.1421,8.3277,8.0095,8.1156,1990800.0],["2001-02-15",8.0095,8.1156,7.7708,7.7973,2930760.0],["2001-02-16",7.7602,8.036,7.7602,7.9883,2093490.0],["2001-02-20",8.1421,8.1686,8.0625,8.1633,1609755.0],["2001-02-21",8.1421,8.1845,7.9034,8.0095,1044225.0],["2001-02-22",7.9564,8.2906,7.7761,8.2906,2699235.0],["2001-02-23",8.2216,8.2216,7.8716,7.9299,1438920.0],["2001-02-26",7.8769,8.2482,7.845,8.2429,1374975.0],["2001-02-27",8.1898,8.1951,7.9617,8.0519,1460235.0],["2001-02-28",8.0095,8.0201,7.8291,7.9829,1042860.0],["2001-03-01",8.036,8.036,7.8291,7.9458,1304205.0],["2001-03-02",7.9564,8.0837,7.9352,8.0307,1204980.0],["2001-03-05",7.9776,8.0784,7.861,8.0519,1046325.0],["2001-03-06",8.036,8.089,7.9034,8.0678,920850.0],["2001-03-07",7.9564,7.9989,7.914,7.9723,853965.0],["2001-03-08",7.9299,8.2269,7.8928,8.2057,1549485.0],["2001-03-09",8.0201,8.0837,7.9352,8.0042,953085.0],["2001-03-12",8.0095,8.0625,7.6912,7.8503,1621620.0],["2001-03-13",7.7973,7.8132,7.5851,7.7389,1224615.0],["2001-03-14",7.5798,7.67,7.5374,7.601,1260315.0],["2001-03-15",7.548,7.7443,7.4313,7.7124,1278480.0],["2001-03-16",7.2881,7.6329,7.2881,7.3995,2367225.0],["2001-03-19",7.5586,7.6329,7.426,7.601,1516200.0],["2001-03-20",7.7018,7.7018,7.3305,7.3411,1484910.0],["2001-03-21",7.426,7.426,7.0547,7.2191,1123815.0],["2001-03-22",7.2138,7.2934,6.7895,7.0706,2303595.0],["2001-03-23",7.0176,7.2934,6.8531,7.2563,1471890.0],["2001-03-26",7.2032,7.2138,6.9486,7.0282,1566810.0],["2001-03-27",7.0441,7.235,7.0335,7.2032,1479555.0],["2001-03-28",7.1714,7.2085,6.9486,7.1184,1160145.0],["2001-03-29",7.0653,7.182,7.0017,7.113,1162770.0],["2001-03-30",6.8956,6.9751,6.6569,6.9751,3862110.0],["2001-04-02",6.9698,7.0759,6.763,6.8903,2114805.0],["2001-04-03",6.8266,6.8797,6.6357,6.763,1804215.0],["2001-04-04",6.6304,6.8054,6.6304,6.7417,2030385.0],["2001-04-05",6.7311,6.7311,6.5031,6.6569,2340660.0],["2001-04-06",6.6569,6.6569,6.4182,6.4182,2018100.0],["2001-04-09",6.5773,6.7417,6.5243,6.5773,1358595.0],["2001-04-10",6.6304,6.6834,6.4978,6.5879,1675905.0],["2001-04-11",6.4182,6.5508,6.397,6.4871,1484070.0],["2001-04-12",6.5137,6.5826,6.3492,6.3651,1816395.0],["2001-04-16",6.3651,6.4447,6.3121,6.3651,1689975.0],["2001-04-17",6.519,6.519,6.3174,6.3651,2002980.0],["2001-04-18",6.3651,6.4023,6.2962,6.3121,2527455.0],["2001-04-19",6.3121,6.3651,6.2644,6.2962,1618680.0],["2001-04-20",6.2591,6.2856,6.1477,6.1848,2291520.0],["2001-04-23",6.2378,6.3068,5.7021,5.8347,4309410.0],["2001-04-24",5.8878,6.031,5.8453,5.9461,2310000.0],["2001-04-25",5.9461,6.0734,5.8878,6.0204,2314410.0],["2001-04-26",6.0575,6.4447,6.0204,6.2325,2980005.0],["2001-04-27",6.3651,6.4712,6.3227,6.3917,1500135.0],["2001-04-30",6.4447,6.4977,6.3121,6.3174,2415525.0],["2001-05-01",6.3704,6.3864,6.2644,6.3386,1162140.0],["2001-05-02",6.3651,6.3917,6.2856,6.3068,1236900.0],["2001-05-03",6.2856,6.2909,6.084,6.1795,1912470.0],["2001-05-04",6.206,6.5243,6.1795,6.4978,3076185.0],["2001-05-07",6.5508,6.694,6.4977,6.6622,2935065.0],["2001-05-08",6.7895,6.9486,6.694,6.8956,3154620.0],["2001-05-09",6.9009,6.9009,6.7358,6.7358,2027235.0],["2001-05-10",6.7891,6.869,6.7252,6.7625,852810.0],["2001-05-11",6.8956,6.9115,6.6826,6.7518,758940.0],["2001-05-14",6.7518,6.837,6.6134,6.624,1485015.0],["2001-05-15",6.6293,6.7465,6.5495,6.6293,1250655.0],["2001-05-16",6.5761,6.7358,6.4962,6.7358,3728025.0],["2001-05-17",6.6187,6.7678,6.6187,6.6293,1381485.0],["2001-05-18",6.656,6.8423,6.6293,6.8423,1927590.0],["2001-05-21",6.8423,7.018,6.7358,7.0021,1525230.0],["2001-05-22",7.0021,7.0021,6.8956,6.9328,1471995.0],["2001-05-23",6.9382,7.0819,6.9275,7.0447,1161615.0],["2001-05-24",7.0553,7.0873,6.9222,7.0553,1044330.0],["2001-05-25",7.05,7.1352,6.9754,7.0287,1271760.0],["2001-05-29",6.9754,7.0393,6.8796,6.9488,1722840.0],["2001-05-30",7.0553,7.1884,7.0553,7.0606,1568070.0],["2001-05-31",7.0606,7.2151,7.0606,7.1884,1083075.0],["2001-06-01",7.1086,7.1725,7.0713,7.1139,1023960.0],["2001-06-04",7.1139,7.1618,7.0393,7.0873,1083180.0],["2001-06-05",7.0873,7.2151,7.0074,7.1831,921480.0],["2001-06-06",7.0553,7.2417,7.0553,7.1671,1132320.0],["2001-06-07",7.2151,7.4014,7.1725,7.279,1468425.0],["2001-06-08",7.2843,7.3748,7.2364,7.247,919170.0],["2001-06-11",7.428,7.5399,7.2896,7.2896,1877820.0],["2001-06-12",7.4547,7.5505,7.4067,7.4547,1683885.0],["2001-06-13",7.5345,7.5612,7.4547,7.46,1313760.0],["2001-06-14",7.428,7.444,7.3056,7.3482,985845.0],["2001-06-15",7.3482,7.5612,7.3375,7.4014,1670655.0],["2001-06-18",7.4014,7.4653,7.2417,7.2417,1294755.0],["2001-06-19",7.1884,7.3162,7.1086,7.1778,1637580.0],["2001-06-20",7.1618,7.3003,7.1192,7.2097,2025975.0],["2001-06-21",7.1884,7.4014,7.1192,7.4014,2541525.0],["2001-06-22",7.4014,7.4014,7.1884,7.2151,1654800.0],["2001-06-25",7.0926,7.3216,7.0926,7.2683,985740.0],["2001-06-26",7.1352,7.3216,7.0713,7.3216,1307040.0],["2001-06-27",7.2949,7.4547,7.1884,7.3482,1439130.0],["2001-06-28",7.3216,7.5026,7.3216,7.4174,1549170.0],["2001-06-29",7.4387,7.5079,6.9222,6.9488,2454690.0],["2001-07-02",7.0819,7.2896,7.0553,7.1991,2112075.0],["2001-07-03",7.1086,7.3056,7.1086,7.2736,854595.0],["2001-07-05",7.2417,7.3748,7.1884,7.3695,1060185.0],["2001-07-06",7.3162,7.3908,7.3109,7.3642,824250.0],["2001-07-09",7.3375,7.428,7.2736,7.3748,1074045.0],["2001-07-10",7.4014,7.428,7.2949,7.3801,3099600.0],["2001-07-11",7.4334,7.4919,7.3216,7.4174,2029545.0],["2001-07-12",7.4547,7.4547,7.2949,7.428,2209305.0],["2001-07-13",7.428,7.5505,7.4227,7.5399,1156050.0],["2001-07-16",7.5345,7.5399,7.3375,7.3375,1008840.0],["2001-07-17",7.3908,7.428,7.3215,7.3482,1251915.0],["2001-07-18",7.3375,7.3641,7.2843,7.3322,1117410.0],["2001-07-19",7.3748,7.4547,7.3269,7.3961,1220100.0],["2001-07-20",7.428,7.4387,7.3588,7.3748,1138095.0],["2001-07-23",7.3748,7.3801,7.0553,7.0553,2079000.0],["2001-07-24",7.05,7.1139,6.9222,6.9701,1229655.0],["2001-07-25",6.9222,7.0819,6.9115,7.018,1358700.0],["2001-07-26",7.0074,7.0074,6.8956,6.9488,1076460.0],["2001-07-27",6.9595,6.9967,6.8902,6.9222,1028685.0],["2001-07-30",6.9488,7.0979,6.9328,7.0979,1408575.0],["2001-07-31",7.0287,7.1831,7.0287,7.1299,1198785.0],["2001-08-01",7.1086,7.1991,6.9808,7.018,1271340.0],["2001-08-02",7.0553,7.0606,6.9541,7.0074,821100.0],["2001-08-03",7.1086,7.1778,6.9595,7.018,660555.0],["2001-08-06",7.018,7.0553,6.9222,7.0021,1018185.0],["2001-08-07",7.0021,7.0074,6.9222,7.0074,638610.0],["2001-08-08",7.0021,7.1458,6.9435,7.0287,1022910.0],["2001-08-09",7.002,7.2104,7.002,7.1837,813645.0],["2001-08-10",7.1623,7.2104,7.0821,7.0821,639555.0],["2001-08-13",7.1196,7.189,7.0554,7.1677,515865.0],["2001-08-14",7.1997,7.2425,7.1516,7.2211,858795.0],["2001-08-15",7.2211,7.3227,7.1623,7.1623,2491335.0],["2001-08-16",7.1623,7.3013,7.1516,7.2425,847560.0],["2001-08-17",7.189,7.3387,7.173,7.3013,2867760.0],["2001-08-20",7.312,7.5044,7.2959,7.483,2564205.0],["2001-08-21",7.467,7.5204,7.3494,7.5097,1646505.0],["2001-08-22",7.5792,7.777,7.5632,7.7235,2622900.0],["2001-08-23",7.7289,7.7449,7.6701,7.6968,1484595.0],["2001-08-24",7.6166,7.6808,7.4777,7.4991,1397130.0],["2001-08-27",7.5899,7.6701,7.5311,7.6701,2361135.0],["2001-08-28",7.5418,7.6166,7.5365,7.5899,1485330.0],["2001-08-29",7.5365,7.6166,7.5044,7.5632,1103235.0],["2001-08-30",7.9133,7.9133,7.6832,7.7674,1733300.0],["2001-08-31",7.7674,7.7674,7.5204,7.5373,1311500.0],["2001-09-04",7.6607,7.801,7.6158,7.7449,1087300.0],["2001-09-05",7.8291,7.8908,7.7056,7.8852,1371900.0],["2001-09-06",7.8572,7.8572,7.6551,7.6607,1346700.0],["2001-09-07",7.6607,7.6607,7.3633,7.4138,1216500.0],["2001-09-10",7.3577,7.4587,7.1949,7.4362,2400000.0],["2001-09-17",7.2679,7.2903,7.0041,7.0266,1569900.0],["2001-09-18",7.0265,7.1444,6.948,7.1276,1458900.0],["2001-09-19",7.0995,7.2118,6.8245,6.9648,1559100.0],["2001-09-20",6.875,7.0153,6.7908,6.976,1644400.0],["2001-09-21",6.5102,6.9031,6.5102,6.7628,2067100.0],["2001-09-24",6.9031,6.9985,6.8077,6.8413,1633000.0],["2001-09-25",6.9873,7.1051,6.7908,6.875,1758300.0],["2001-09-26",6.8638,6.9704,6.7347,6.8357,1403800.0],["2001-09-27",6.9311,6.9311,6.7628,6.8694,1032800.0],["2001-09-28",6.9311,7.0658,6.7908,7.0658,1579600.0],["2001-10-01",6.9311,7.0434,6.9255,7.0153,1340500.0],["2001-10-02",7.0434,7.0602,6.9648,7.0153,883100.0],["2001-10-03",7.0153,7.1444,6.976,6.9985,954300.0],["2001-10-04",7.0602,7.0602,6.9255,6.976,1306300.0],["2001-10-05",6.9311,6.976,6.7908,6.8975,1347500.0],["2001-10-08",6.8975,6.9255,6.8357,6.8694,642900.0],["2001-10-09",6.9255,6.9255,6.7179,6.7347,1085100.0],["2001-10-10",6.7908,6.8077,6.701,6.7572,1321700.0],["2001-10-11",6.7235,6.774,6.6842,6.7628,1289800.0],["2001-10-12",6.7628,6.7908,6.6225,6.7628,4170800.0],["2001-10-15",6.7908,6.8694,6.7403,6.8189,847600.0],["2001-10-16",6.847,6.9536,6.8357,6.9368,1153600.0],["2001-10-17",6.9985,6.9985,6.7347,6.7403,1045400.0],["2001-10-18",6.9311,6.9311,6.8077,6.8413,970700.0],["2001-10-19",6.8806,6.9031,6.7796,6.8638,1261300.0],["2001-10-22",6.9592,7.3745,6.9311,7.3745,3122000.0],["2001-10-23",7.3745,7.4362,7.1444,7.1556,3232800.0],["2001-10-24",7.2679,7.2679,7.1556,7.1556,3314500.0],["2001-10-25",7.1612,7.3689,7.0827,7.3689,1077200.0],["2001-10-26",7.3521,7.4924,7.324,7.4811,1357200.0],["2001-10-29",7.4811,7.5541,7.3521,7.3745,1289900.0],["2001-10-30",7.3745,7.5597,7.3184,7.5317,1513200.0],["2001-10-31",7.5485,7.9413,7.5317,7.8179,2509600.0],["2001-11-01",7.7056,8.2781,7.7056,8.2444,2868400.0],["2001-11-02",8.222,8.3959,8.1434,8.25,1937200.0],["2001-11-05",8.2388,8.4128,8.2388,8.3735,1257200.0],["2001-11-06",8.3342,8.4072,7.9694,8.3735,1613300.0],["2001-11-07",8.3116,8.4242,8.1595,8.1877,1296700.0],["2001-11-08",8.1877,8.3003,8.1088,8.1088,1250500.0],["2001-11-09",8.0413,8.1482,7.8836,8.1482,1882800.0],["2001-11-12",8.1933,8.3622,8.0638,8.351,1053900.0],["2001-11-13",8.3622,8.4185,8.3059,8.4185,1063400.0],["2001-11-14",8.4411,8.503,8.3059,8.4749,1514100.0],["2001-11-15",8.503,8.6663,8.3904,8.4805,1205000.0],["2001-11-16",8.5424,8.5875,8.3848,8.4692,748400.0],["2001-11-19",8.4467,8.5818,8.3904,8.5199,1241600.0],["2001-11-20",8.5143,8.5143,8.3341,8.4467,1035200.0],["2001-11-21",8.3904,8.4242,8.1933,8.2834,767300.0],["2001-11-23",8.3284,8.4185,8.2778,8.3622,427600.0],["2001-11-26",8.4411,8.5818,8.3059,8.5818,1836900.0],["2001-11-27",8.4467,8.4861,8.2778,8.4692,1694300.0],["2001-11-28",8.458,8.7451,8.3397,8.6945,2587300.0],["2001-11-29",8.6776,8.8071,8.5481,8.5593,2517400.0],["2001-11-30",8.6156,8.7057,8.4411,8.6663,2310400.0],["2001-12-03",8.5818,8.8972,8.5593,8.7057,1732100.0],["2001-12-04",8.762,8.8409,8.7001,8.7846,1408000.0],["2001-12-05",8.8071,8.8127,8.6832,8.7226,2351800.0],["2001-12-06",8.717,8.7395,8.6438,8.7114,1450300.0],["2001-12-07",8.7057,8.7846,8.7001,8.7846,1135100.0],["2001-12-10",8.7508,8.8972,8.7001,8.762,1720800.0],["2001-12-11",8.7283,8.7339,8.5987,8.6044,1266000.0],["2001-12-12",8.6156,8.6156,8.3116,8.3735,1844200.0],["2001-12-13",8.396,8.503,8.3622,8.4467,1259000.0],["2001-12-14",8.3172,8.3904,8.2383,8.3453,2074400.0],["2001-12-17",8.4242,8.4242,8.2327,8.3284,987900.0],["2001-12-18",8.3341,8.3566,8.2215,8.2778,1480600.0],["2001-12-19",8.2778,8.2778,8.1088,8.1651,2366400.0],["2001-12-20",8.1539,8.2102,8.0131,8.1539,1807700.0],["2001-12-21",8.2496,8.2496,8.0244,8.03,2217800.0],["2001-12-24",8.137,8.2778,8.1201,8.2046,607000.0],["2001-12-26",8.2609,8.2609,8.0919,8.1088,739300.0],["2001-12-27",8.2778,8.289,8.1426,8.2609,1118000.0],["2001-12-28",8.2215,8.2271,8.0075,8.0694,1320700.0],["2001-12-31",8.0807,8.0976,7.9737,8.0807,1319200.0],["2002-01-02",8.0075,8.0131,7.7428,7.9793,1247400.0],["2002-01-03",7.9962,8.0187,7.7991,7.8948,1533100.0],["2002-01-04",7.9512,7.9681,7.5401,7.602,2797500.0],["2002-01-07",7.771,7.771,7.388,7.5626,2487100.0],["2002-01-08",7.5063,7.7372,7.5007,7.7315,1432700.0],["2002-01-09",7.7203,7.9568,7.6696,7.7541,2664800.0],["2002-01-10",7.6978,7.9568,7.6978,7.8498,1214400.0],["2002-01-11",7.9061,7.9455,7.7597,7.8329,1161600.0],["2002-01-14",7.8611,7.985,7.8048,7.9061,1412200.0],["2002-01-15",7.9962,8.0976,7.9568,8.0582,1468400.0],["2002-01-16",8.0638,8.075,7.7147,7.7766,1491000.0],["2002-01-17",7.7428,7.8047,7.602,7.6752,1983900.0],["2002-01-18",7.6302,7.7541,7.5119,7.5908,1570300.0],["2002-01-22",7.6865,7.7372,7.602,7.6865,821100.0],["2002-01-23",7.7034,7.7991,7.6809,7.7259,1271000.0],["2002-01-24",7.7428,7.7597,7.6302,7.6809,2100400.0],["2002-01-25",7.7147,7.7147,7.5457,7.5908,1126300.0],["2002-01-28",7.602,7.709,7.4894,7.6696,920000.0],["2002-01-29",7.7428,7.771,7.5739,7.6246,1017500.0],["2002-01-30",7.5795,7.771,7.5795,7.6527,1272500.0],["2002-01-31",7.771,7.8554,7.6696,7.8498,1623400.0],["2002-02-01",7.8498,7.8498,7.5401,7.6358,1679800.0],["2002-02-04",7.6583,7.6583,7.5063,7.5514,1145600.0],["2002-02-05",7.5739,7.602,7.5063,7.557,856400.0],["2002-02-06",7.5626,7.5626,7.3196,7.4439,1893500.0],["2002-02-07",7.4326,7.6531,7.4326,7.6248,998300.0],["2002-02-08",7.6248,7.6587,7.4383,7.5344,956800.0],["2002-02-11",7.5457,7.7548,7.5457,7.6926,1036100.0],["2002-02-12",7.6361,7.817,7.5909,7.687,1340000.0],["2002-02-13",7.8,7.8961,7.7096,7.8226,689000.0],["2002-02-14",7.8848,7.947,7.7887,7.9131,956300.0],["2002-02-15",7.9131,7.9696,7.8509,7.8905,817600.0],["2002-02-19",7.8,7.8283,7.67,7.7435,1202700.0],["2002-02-20",7.817,7.8905,7.687,7.8735,1290800.0],["2002-02-21",7.8452,7.9131,7.7152,7.7152,841400.0],["2002-02-22",7.687,8.0092,7.687,7.9074,1325900.0],["2002-02-25",7.9639,8.0261,7.8283,7.9074,1290100.0],["2002-02-26",7.8622,8.0431,7.8283,7.9526,1103900.0],["2002-02-27",7.9526,7.9583,7.7887,7.9413,1224000.0],["2002-02-28",7.9583,7.9865,7.8283,7.8283,847000.0],["2002-03-01",7.8566,7.9018,7.7435,7.8057,1526800.0],["2002-03-04",7.9696,7.9696,7.8565,7.9131,1412000.0],["2002-03-05",7.9131,7.9583,7.8735,7.9131,1323800.0],["2002-03-06",7.9696,8.1731,7.93,8.1448,1603600.0],["2002-03-07",8.1109,8.1674,8.0148,8.1335,1112600.0],["2002-03-08",8.1335,8.2239,8.06,8.1052,839400.0],["2002-03-11",8.1109,8.1957,8.06,8.1222,1014100.0],["2002-03-12",8.0261,8.0939,7.9696,8.0148,1194800.0],["2002-03-13",7.9979,8.0939,7.8905,7.8961,1523300.0],["2002-03-14",7.9526,8.1392,7.9244,8.0883,1035700.0],["2002-03-15",8.1618,8.3935,8.06,8.2805,2366100.0],["2002-03-18",8.2522,8.2522,7.5174,7.5739,4198200.0],["2002-03-19",7.6135,7.8,7.6135,7.7944,1699700.0],["2002-03-20",7.7887,7.8396,7.7039,7.7096,955400.0],["2002-03-21",7.7152,7.817,7.6813,7.7605,808400.0],["2002-03-22",7.7322,7.8565,7.7096,7.8565,1207500.0],["2002-03-25",7.8452,7.947,7.7435,7.9018,1214700.0],["2002-03-26",7.9018,8.0374,7.8622,7.9187,816200.0],["2002-03-27",7.9187,7.9526,7.8565,7.9131,611400.0],["2002-03-28",7.9131,7.9696,7.8283,7.8735,603600.0],["2002-04-01",7.8735,8.0092,7.7718,7.9583,997200.0],["2002-04-02",7.9131,8.0035,7.8735,7.9526,1227800.0],["2002-04-03",7.9696,7.9696,7.6926,7.7661,1112900.0],["2002-04-04",7.8679,8.0092,7.8226,8.0035,1147400.0],["2002-04-05",8.0035,8.0205,7.9074,7.9244,641200.0],["2002-04-08",7.9809,8.0544,7.947,8.0544,924700.0],["2002-04-09",8.0713,8.1052,7.9526,7.9865,1224400.0],["2002-04-10",8.0431,8.2239,7.9922,8.1731,1393600.0],["2002-04-11",8.2296,8.2296,7.9131,7.9131,1190200.0],["2002-04-12",7.8848,7.9809,7.817,7.93,1088000.0],["2002-04-15",7.9583,7.9639,7.8,7.8057,733300.0],["2002-04-16",7.9131,7.93,7.8113,7.8452,1529900.0],["2002-04-17",7.8735,7.8735,7.7605,7.8,1356000.0],["2002-04-18",7.8509,7.947,7.8113,7.93,1040900.0],["2002-04-19",8.0544,8.077,7.9131,7.9526,902400.0],["2002-04-22",7.9696,8.1222,7.9018,8.0205,924700.0],["2002-04-23",8.1392,8.1505,8.0318,8.0883,1048400.0],["2002-04-24",8.0261,8.0261,7.8396,7.9187,1523200.0],["2002-04-25",7.7718,7.9018,7.4439,7.4835,2345400.0],["2002-04-26",7.6305,7.6305,7.3931,7.5061,1957100.0],["2002-04-29",7.5061,7.5061,7.3422,7.4213,1775100.0],["2002-04-30",7.3648,7.5231,7.3422,7.5005,1428400.0],["2002-05-01",7.5457,7.7774,7.4609,7.6531,1344200.0],["2002-05-02",7.6305,7.8679,7.5909,7.8565,1430800.0],["2002-05-03",7.9018,7.9074,7.6926,7.9018,1230900.0],["2002-05-06",7.9074,7.9357,7.7548,7.8622,1524200.0],["2002-05-07",7.7887,7.7944,7.5796,7.6587,5929500.0],["2002-05-08",7.6304,7.8856,7.5736,7.8289,1780300.0],["2002-05-09",7.8005,7.9707,7.8005,7.9537,1443500.0],["2002-05-10",7.9537,7.9991,7.8573,7.9764,1221600.0],["2002-05-13",7.9537,8.0558,7.9537,8.0218,785500.0],["2002-05-14",8.0275,8.0502,7.9083,8.0218,1588400.0],["2002-05-15",7.9254,8.0218,7.914,7.9934,783400.0],["2002-05-16",8.0275,8.1012,7.9764,8.0672,1127700.0],["2002-05-17",8.0615,8.1182,8.0048,8.0956,806800.0],["2002-05-20",8.0842,8.0899,7.9764,8.0275,599500.0],["2002-05-21",8.0842,8.1012,7.9821,8.0275,970200.0],["2002-05-22",7.9991,8.1069,7.9764,8.1012,1059800.0],["2002-05-23",8.0842,8.1182,7.9764,8.0502,931200.0],["2002-05-24",8.1069,8.1353,8.0218,8.0218,758900.0],["2002-05-28",7.9651,8.0558,7.9424,8.0105,730900.0],["2002-05-29",8.0105,8.0899,7.9197,8.0161,824700.0],["2002-05-30",7.9878,8.2317,7.9878,8.226,1579100.0],["2002-05-31",8.2544,8.2998,8.1863,8.2544,1751600.0],["2002-06-03",8.2544,8.3225,8.0048,8.0048,1138500.0],["2002-06-04",8.0048,8.209,7.9991,8.1296,906700.0],["2002-06-05",8.1409,8.2714,8.0842,8.2601,1527900.0],["2002-06-06",8.3055,8.3055,8.0048,8.0558,1089900.0],["2002-06-07",8.0558,8.1977,8.0331,8.1353,747500.0],["2002-06-10",8.1466,8.1636,8.0899,8.1296,863700.0],["2002-06-11",8.1466,8.192,8.0331,8.0899,1282300.0],["2002-06-12",8.0558,8.1239,7.9537,7.9934,1098900.0],["2002-06-13",7.9537,7.9878,7.8005,7.8573,1423300.0],["2002-06-14",7.7835,7.8743,7.5793,7.8176,2211800.0],["2002-06-17",7.8006,7.914,7.7892,7.88,1258100.0],["2002-06-18",7.8232,7.8573,7.7268,7.7949,1256700.0],["2002-06-19",7.7438,7.7722,7.6133,7.6133,1344700.0],["2002-06-20",7.6304,7.6871,7.6077,7.636,1941900.0],["2002-06-21",7.3751,7.5396,7.3751,7.4772,2623900.0],["2002-06-24",7.4602,7.5112,7.2446,7.3183,2526200.0],["2002-06-25",7.3183,7.3183,7.2446,7.29,3755300.0],["2002-06-26",7.0914,7.1765,7.0744,7.1765,2584300.0],["2002-06-27",7.1879,7.2616,7.0914,7.2616,1990400.0],["2002-06-28",7.1652,7.29,7.1652,7.2559,2174900.0],["2002-07-01",7.1481,7.2559,7.1254,7.2049,1799700.0],["2002-07-02",7.1595,7.1935,7.0347,7.063,1605900.0],["2002-07-03",6.9553,6.9893,6.8078,6.8248,1814000.0],["2002-07-05",6.768,6.9666,6.7113,6.9382,780300.0],["2002-07-08",6.9893,7.0233,6.8928,6.995,1443200.0],["2002-07-09",7.0063,7.0063,6.8588,6.8815,1830400.0],["2002-07-10",6.9212,6.9439,6.6943,6.7907,1926100.0],["2002-07-11",6.7964,6.8078,6.6092,6.7227,1447000.0],["2002-07-12",6.6943,6.7227,6.5014,6.7,2223100.0],["2002-07-15",6.5808,6.7056,6.3993,6.6716,2859000.0],["2002-07-16",6.6376,6.6886,6.5525,6.5922,1802000.0],["2002-07-17",6.6376,6.7567,6.6376,6.7453,1913900.0],["2002-07-18",6.768,6.7794,6.6376,6.6432,1790700.0],["2002-07-19",6.5865,6.6092,6.2404,6.3085,1616000.0],["2002-07-22",6.3085,6.5184,6.1327,6.3199,2400300.0],["2002-07-23",6.3539,6.439,6.1894,6.3426,2363200.0],["2002-07-24",5.7866,6.768,5.6731,6.5865,3597200.0],["2002-07-25",6.4674,6.6319,6.2972,6.5922,1990900.0],["2002-07-26",6.439,6.5525,6.3539,6.5071,1461000.0],["2002-07-29",6.6376,6.6659,6.4674,6.6659,1344100.0],["2002-07-30",6.6092,6.6092,6.4674,6.5241,1323700.0],["2002-07-31",6.5241,6.6432,6.4957,6.6376,1638000.0],["2002-08-01",6.5808,6.6603,6.5298,6.5808,1577900.0],["2002-08-02",6.5241,6.6602,6.3709,6.422,1523200.0],["2002-08-05",6.4333,6.4333,6.2064,6.2518,1456100.0],["2002-08-06",6.2745,6.422,6.1951,6.1951,1225000.0],["2002-08-07",6.3255,6.4106,6.2461,6.4106,1267200.0],["2002-08-08",6.439,6.5184,6.3823,6.5071,1039300.0],["2002-08-09",6.4106,6.7227,6.4106,6.6149,873000.0],["2002-08-12",6.4674,6.7,6.439,6.6716,1880300.0],["2002-08-13",6.6376,6.9439,6.6262,6.7397,1653200.0],["2002-08-14",6.8645,6.8928,6.6886,6.8134,1342200.0],["2002-08-15",6.8704,6.9389,6.7279,6.7507,1246100.0],["2002-08-16",6.7507,6.8647,6.6994,6.7165,1086400.0],["2002-08-19",6.7165,6.7165,6.4884,6.534,1827600.0],["2002-08-20",6.4542,6.5854,6.2718,6.5169,2309400.0],["2002-08-21",6.5169,6.6595,6.4029,6.574,1253400.0],["2002-08-22",6.6139,6.9218,6.574,6.9046,1916800.0],["2002-08-23",6.956,7.1783,6.9332,7.0244,1745200.0],["2002-08-26",7.0187,7.1099,6.9902,7.0187,1700900.0],["2002-08-27",7.0301,7.0358,6.7678,6.8476,2135300.0],["2002-08-28",6.8533,6.9046,6.8362,6.8932,1374700.0],["2002-08-29",6.8362,7.0073,6.8077,6.9788,1363600.0],["2002-08-30",6.9788,7.0985,6.8932,6.9503,1130200.0],["2002-09-03",6.8134,6.899,6.7564,6.8875,1421400.0],["2002-09-04",6.8875,7.0301,6.8248,7.0073,1402000.0],["2002-09-05",6.956,6.9902,6.7621,6.956,1306900.0],["2002-09-06",6.956,7.0244,6.8704,6.9275,965300.0],["2002-09-09",6.9674,6.9674,6.8191,6.8704,1089400.0],["2002-09-10",6.8419,6.9503,6.802,6.9161,1435900.0],["2002-09-11",7.07,7.0757,6.899,6.9788,1339200.0],["2002-09-12",6.9845,7.0244,6.802,6.8362,1024100.0],["2002-09-13",6.8305,6.9389,6.7621,6.8818,1193000.0],["2002-09-16",6.8248,6.956,6.8191,6.9503,1151300.0],["2002-09-17",7.0073,7.0871,6.8989,6.9845,1297100.0],["2002-09-18",6.9845,7.0814,6.899,6.9959,1607600.0],["2002-09-19",6.8419,6.9845,6.8419,6.9046,980200.0],["2002-09-20",6.9104,6.956,6.8647,6.9275,2210200.0],["2002-09-23",6.8818,6.9731,6.8248,6.8875,1663300.0],["2002-09-24",6.8305,6.9446,6.7906,6.8989,1705900.0],["2002-09-25",6.8989,7.0871,6.8533,7.0187,1322200.0],["2002-09-26",7.0586,7.1156,6.9161,7.1099,1469600.0],["2002-09-27",7.1156,7.3494,7.07,7.1783,1590500.0],["2002-09-30",7.1213,7.2125,6.9788,7.1327,1915900.0],["2002-10-01",7.1498,7.2696,7.0643,7.2239,2148600.0],["2002-10-02",7.127,7.3551,7.1099,7.1156,1487700.0],["2002-10-03",6.9275,7.3494,6.9275,7.1555,1880200.0],["2002-10-04",7.1954,7.3323,7.0529,7.1156,1926000.0],["2002-10-07",7.1555,7.2981,7.0529,7.0928,1259000.0],["2002-10-08",7.0358,7.241,6.9674,6.9959,1865600.0],["2002-10-09",6.956,7.0358,6.8533,6.8932,1952800.0],["2002-10-10",6.8134,7.0586,6.8134,6.9845,1700900.0],["2002-10-11",6.9845,7.1099,6.9503,7.0301,1006500.0],["2002-10-14",7.013,7.1384,6.9902,7.1213,977600.0],["2002-10-15",7.1783,7.2125,7.0244,7.2125,1253100.0],["2002-10-16",7.241,7.3494,7.127,7.1612,859900.0],["2002-10-17",7.2125,7.3209,7.127,7.1498,1026200.0],["2002-10-18",7.1726,7.4121,7.1555,7.4121,1576000.0],["2002-10-21",7.3551,7.663,7.3437,7.5261,1909800.0],["2002-10-22",7.4406,7.5261,7.2524,7.2981,2494100.0],["2002-10-23",7.4121,7.5945,7.2239,7.5432,2089400.0],["2002-10-24",7.5204,7.6687,7.4976,7.5945,1129600.0],["2002-10-25",7.5375,7.6744,7.4748,7.6516,992100.0],["2002-10-28",7.6801,7.6915,7.4976,7.5774,1455600.0],["2002-10-29",7.5204,7.7143,7.5204,7.7143,1176100.0],["2002-10-30",7.6915,7.8226,7.6687,7.7485,1486800.0],["2002-10-31",7.7257,7.8169,7.6288,7.7656,1016200.0],["2002-11-01",7.7941,8.0051,7.7599,7.9823,1737400.0],["2002-11-04",7.9366,7.9766,7.8796,7.9366,1153400.0],["2002-11-05",7.9366,8.0279,7.8112,7.8511,1595500.0],["2002-11-06",7.8967,7.9994,7.7542,7.9709,1405700.0],["2002-11-07",7.9252,8.1476,7.9252,8.1362,2144700.0],["2002-11-08",8.1077,8.2388,8.0564,8.1419,1813200.0],["2002-11-11",8.0849,8.102,7.948,7.9766,1707700.0],["2002-11-12",7.988,8.0621,7.8853,7.891,1550200.0],["2002-11-13",7.834,7.9766,7.7998,7.834,2230800.0],["2002-11-14",7.8625,7.9195,7.7713,7.8397,1277600.0],["2002-11-15",7.8454,7.8855,7.8225,7.8741,1235900.0],["2002-11-18",7.8741,7.9256,7.7309,7.834,950000.0],["2002-11-19",7.8054,7.8855,7.771,7.8054,1131600.0],["2002-11-20",7.7825,7.8168,7.6736,7.8054,1839200.0],["2002-11-21",7.8054,7.8111,7.6622,7.7309,1959200.0],["2002-11-22",7.708,7.7882,7.6336,7.7023,1526500.0],["2002-11-25",7.6679,7.7653,7.6221,7.708,1716300.0],["2002-11-26",7.6908,7.7424,7.5362,7.6736,1360400.0],["2002-11-27",7.6679,7.7481,7.6164,7.7309,882300.0],["2002-11-29",7.7424,7.7481,7.5992,7.6336,889300.0],["2002-12-02",7.6336,7.6336,7.4446,7.5248,1332500.0],["2002-12-03",7.5248,7.5591,7.4446,7.4732,1663800.0],["2002-12-04",7.4732,7.5992,7.4618,7.5591,1460200.0],["2002-12-05",7.5706,7.5877,7.4102,7.4446,1083400.0],["2002-12-06",7.3873,7.5477,7.3816,7.5018,919500.0],["2002-12-09",7.4732,7.5248,7.3587,7.4389,1181200.0],["2002-12-10",7.456,7.5133,7.3873,7.5133,863000.0],["2002-12-11",7.0151,7.4217,6.9922,7.164,2523200.0],["2002-12-12",7.1869,7.2327,7.0666,7.101,1182600.0],["2002-12-13",7.1411,7.2155,7.0094,7.1812,1686500.0],["2002-12-16",7.1353,7.3243,7.0781,7.29,1702100.0],["2002-12-17",7.1983,7.2842,7.101,7.1182,1282900.0],["2002-12-18",7.101,7.1525,6.9464,6.9979,1378700.0],["2002-12-19",6.9406,7.0724,6.9406,6.9922,1024700.0],["2002-12-20",6.9922,7.1067,6.9521,7.1067,2559800.0],["2002-12-23",7.1067,7.1067,6.9578,7.0094,1492800.0],["2002-12-24",6.9979,7.0494,6.9521,7.0151,547000.0],["2002-12-26",6.9578,7.0953,6.9578,7.0265,691900.0],["2002-12-27",7.0208,7.038,6.9521,6.9865,1061200.0],["2002-12-30",6.9865,7.0895,6.9578,6.9979,1743300.0],["2002-12-31",6.9922,7.1182,6.9521,7.101,1330100.0],["2003-01-02",7.1582,7.1983,7.0838,7.1697,1129600.0],["2003-01-03",7.1296,7.2327,7.1067,7.2155,887600.0],["2003-01-06",7.1869,7.2728,7.1697,7.227,965300.0],["2003-01-07",7.1983,7.2212,7.0323,7.1239,1493400.0],["2003-01-08",7.0953,7.1583,7.038,7.0724,970300.0],["2003-01-09",7.0838,7.1754,7.0437,7.164,848800.0],["2003-01-10",7.1468,7.1468,7.0094,7.101,1123600.0],["2003-01-13",7.1067,7.3243,7.0723,7.3071,1741200.0],["2003-01-14",7.2499,7.4102,7.1525,7.2212,898300.0],["2003-01-15",7.164,7.2327,7.0953,7.1239,851000.0],["2003-01-16",7.1697,7.2499,7.1411,7.2212,922100.0],["2003-01-17",7.2957,7.3129,7.1983,7.2556,1223400.0],["2003-01-21",7.3129,7.3186,7.1869,7.227,1212700.0],["2003-01-22",7.2384,7.3472,7.1583,7.2441,1503800.0],["2003-01-23",7.2441,7.2728,7.1754,7.2155,1123200.0],["2003-01-24",7.101,7.2613,7.038,7.0781,1551500.0],["2003-01-27",7.0781,7.0781,6.9693,7.0437,1805500.0],["2003-01-28",7.0265,7.038,6.9807,7.0151,1495200.0],["2003-01-29",6.9865,7.0151,6.8834,6.9693,1198900.0],["2003-01-30",6.9464,6.9578,6.8318,6.849,1575200.0],["2003-01-31",6.7917,6.9005,6.7459,6.9005,1511700.0],["2003-02-03",6.8891,6.9578,6.8204,6.9406,1243400.0],["2003-02-04",6.9292,6.9578,6.8605,6.9235,1285800.0],["2003-02-05",6.981,7.0961,6.9177,6.9983,1034900.0],["2003-02-06",6.9637,6.9925,6.8889,6.935,924200.0],["2003-02-07",6.9753,7.0098,6.8947,6.9522,685200.0],["2003-02-10",6.981,6.9868,6.9062,6.9695,772700.0],["2003-02-11",6.958,6.9695,6.8199,6.8371,919500.0],["2003-02-12",6.8717,6.9465,6.7681,6.7681,1017000.0],["2003-02-13",6.745,6.9292,6.699,6.8602,1084000.0],["2003-02-14",6.8774,7.0328,6.8199,6.8774,901200.0],["2003-02-18",6.8486,6.9522,6.722,6.7508,1703600.0],["2003-02-19",6.7393,6.7393,6.4918,6.4976,2425100.0],["2003-02-20",6.4746,6.4861,6.3595,6.371,1463200.0],["2003-02-21",6.3997,6.4458,6.2731,6.4113,1410000.0],["2003-02-24",6.463,6.463,6.1523,6.2328,2032400.0],["2003-02-25",6.1983,6.2904,6.1005,6.2559,1797000.0],["2003-02-26",6.2386,6.2559,6.0487,6.0832,2084500.0],["2003-02-27",6.2156,6.3882,6.1868,6.3249,1861700.0],["2003-02-28",6.2616,6.3019,6.1695,6.2731,2299300.0],["2003-03-03",6.5321,6.5321,6.2156,6.2731,2779500.0],["2003-03-04",6.3019,6.3077,6.1177,6.158,1466900.0],["2003-03-05",6.1408,6.2501,6.0947,6.2501,2410800.0],["2003-03-06",6.2328,6.2846,6.135,6.2156,1377600.0],["2003-03-07",6.158,6.2846,6.1062,6.2731,1419600.0],["2003-03-10",6.1983,6.2328,6.1292,6.1868,1735900.0],["2003-03-11",6.1292,6.2501,6.0832,6.0947,1545900.0],["2003-03-12",6.0775,6.1292,6.0429,6.0659,1426600.0],["2003-03-13",6.112,6.181,6.0717,6.1465,2000600.0],["2003-03-14",6.158,6.2444,6.1235,6.135,1962400.0],["2003-03-17",6.135,6.3249,6.1005,6.2961,1848400.0],["2003-03-18",6.3307,6.4918,6.3307,6.44,1874000.0],["2003-03-19",6.5321,6.5436,6.4112,6.417,2051000.0],["2003-03-20",6.417,6.4458,6.3422,6.3767,1167700.0],["2003-03-21",6.3767,6.4803,6.3307,6.4458,1930200.0],["2003-03-24",6.417,6.4343,6.2961,6.3134,1358800.0],["2003-03-25",6.3249,6.4746,6.2961,6.4055,1653100.0],["2003-03-26",6.4113,6.417,6.2904,6.2961,1020900.0],["2003-03-27",6.2616,6.4458,6.2501,6.4055,1076400.0],["2003-03-28",6.3652,6.371,6.2386,6.3537,1348400.0],["2003-03-31",6.3134,6.3192,6.2098,6.2156,2089200.0],["2003-04-01",6.2386,6.2501,6.1465,6.2041,1763200.0],["2003-04-02",6.2559,6.4515,6.2328,6.3825,1589100.0],["2003-04-03",6.44,6.4573,6.3307,6.417,1982900.0],["2003-04-04",6.3882,6.5264,6.371,6.5206,1463300.0],["2003-04-07",6.6184,6.7048,6.4688,6.4976,1565300.0],["2003-04-08",6.4976,6.5954,6.4573,6.5609,1330200.0],["2003-04-09",6.653,6.653,6.44,6.4458,1177900.0],["2003-04-10",6.5321,6.6242,6.5148,6.6127,1602700.0],["2003-04-11",6.6242,6.7048,6.5148,6.5148,1035300.0],["2003-04-14",6.6299,6.6415,6.5494,6.6415,1162000.0],["2003-04-15",6.5839,6.7393,6.5839,6.7393,1443700.0],["2003-04-16",6.7508,6.7508,6.6415,6.6472,1207200.0],["2003-04-17",6.5897,6.7968,6.5897,6.7968,1308000.0],["2003-04-21",6.7393,6.7681,6.5609,6.5609,1660100.0],["2003-04-22",6.5609,6.6587,6.5321,6.6012,1474500.0],["2003-04-23",6.5436,6.5897,6.4515,6.5781,2082500.0],["2003-04-24",6.5781,6.5954,6.4746,6.5494,1354400.0],["2003-04-25",6.5091,6.5436,6.3479,6.3882,1574100.0],["2003-04-28",6.417,6.4688,6.394,6.4285,1192700.0],["2003-04-29",6.463,6.5091,6.3767,6.417,1734300.0],["2003-04-30",6.44,6.44,6.3307,6.3767,2062800.0],["2003-05-01",6.4055,6.4055,6.2789,6.3307,1792600.0],["2003-05-02",6.3537,6.3652,6.3134,6.3192,1637700.0],["2003-05-05",6.3595,6.3652,6.2444,6.2674,1394500.0],["2003-05-06",6.2904,6.3307,6.1983,6.2674,2233100.0],["2003-05-07",6.2674,6.3542,6.2442,6.2789,1395300.0],["2003-05-08",6.2558,6.3773,6.25,6.3426,1502500.0],["2003-05-09",6.4352,6.5162,6.3831,6.5162,4449600.0],["2003-05-12",6.4815,6.603,6.4641,6.5857,1913900.0],["2003-05-13",6.5683,6.684,6.5567,6.6493,1838300.0],["2003-05-14",6.6609,6.7245,6.6551,6.7014,1228200.0],["2003-05-15",6.713,6.7651,6.684,6.7245,937000.0],["2003-05-16",6.684,6.794,6.684,6.7593,1143000.0],["2003-05-19",6.7477,6.7824,6.7245,6.7303,1188900.0],["2003-05-20",6.7708,6.8229,6.7361,6.7651,1329700.0],["2003-05-21",6.7593,6.7766,6.7303,6.7535,1556100.0],["2003-05-22",6.7651,6.9329,6.7593,6.9155,1826300.0],["2003-05-23",6.8982,6.9734,6.8982,6.9387,1226100.0],["2003-05-27",6.8866,6.9329,6.8287,6.8461,1294500.0],["2003-05-28",6.9155,6.9155,6.8403,6.8576,1772300.0],["2003-05-29",6.8808,6.8808,6.7303,6.7303,2307000.0],["2003-05-30",6.7419,6.9502,6.7188,6.9271,5271700.0],["2003-06-02",7.0602,7.0718,6.9618,7.037,1447300.0],["2003-06-03",7.0776,7.0776,6.9792,7.037,851300.0],["2003-06-04",7.0544,7.2743,7.0544,7.2164,1335200.0],["2003-06-05",7.1933,7.228,7.1354,7.147,1296300.0],["2003-06-06",7.2917,7.2917,7.1991,7.2338,2174300.0],["2003-06-09",7.228,7.2338,7.147,7.1528,1089500.0],["2003-06-10",7.1586,7.1875,7.1007,7.1296,1048300.0],["2003-06-11",7.1702,7.3033,7.1412,7.3033,1306400.0],["2003-06-12",7.3901,7.3901,7.2338,7.3206,1442200.0],["2003-06-13",7.3495,7.4306,7.2859,7.4248,1957500.0],["2003-06-16",7.4653,7.581,7.4074,7.581,1621800.0],["2003-06-17",7.5926,7.6042,7.4826,7.5926,1693900.0],["2003-06-18",7.581,7.5868,7.5,7.5289,1526700.0],["2003-06-19",7.5405,7.581,7.3206,7.3843,2370200.0],["2003-06-20",7.4421,7.4421,7.338,7.3901,2127200.0],["2003-06-23",7.3611,7.3785,7.2743,7.3322,936600.0],["2003-06-24",7.3438,7.61,7.3322,7.5521,1934400.0],["2003-06-25",7.6215,7.6215,7.3495,7.3495,1266200.0],["2003-06-26",7.3206,7.419,7.2801,7.3843,1162500.0],["2003-06-27",7.4074,7.4537,7.3611,7.4074,1177500.0],["2003-06-30",7.5058,7.5232,7.4074,7.4479,3016600.0],["2003-07-01",7.419,7.5695,7.4074,7.5347,1269400.0],["2003-07-02",7.5,7.5752,7.4769,7.5521,1270800.0],["2003-07-03",7.5289,7.5984,7.5,7.5058,659600.0],["2003-07-07",7.5637,7.7199,7.5521,7.7199,1787900.0],["2003-07-08",7.6621,7.6968,7.5752,7.6389,1016700.0],["2003-07-09",7.5521,7.6331,7.5058,7.5521,1085000.0],["2003-07-10",7.4942,7.5,7.3206,7.338,2450300.0],["2003-07-11",7.3785,7.4364,7.3669,7.4364,1038000.0],["2003-07-14",7.4769,7.5058,7.3206,7.3495,1432600.0],["2003-07-15",7.3958,7.4132,7.2975,7.3669,1205300.0],["2003-07-16",7.3148,7.3785,7.1933,7.3727,1333000.0],["2003-07-17",7.2743,7.3322,7.257,7.2975,1362800.0],["2003-07-18",7.2396,7.2801,7.0486,7.1702,2395600.0],["2003-07-21",7.1701,7.1817,6.9155,6.9908,2318200.0],["2003-07-22",7.0255,7.1759,6.9445,7.1065,2071300.0],["2003-07-23",7.1065,7.1759,7.0544,7.1644,1205200.0],["2003-07-24",7.1586,7.5232,7.1181,7.4132,2698200.0],["2003-07-25",7.4711,7.6678,7.4479,7.6389,1937000.0],["2003-07-28",7.61,7.6447,7.5347,7.5579,1391500.0],["2003-07-29",7.6042,7.6331,7.4884,7.5579,2141000.0],["2003-07-30",7.5752,7.6331,7.5174,7.61,1333500.0],["2003-07-31",7.6563,7.7141,7.5405,7.6042,2221200.0],["2003-08-01",7.6042,7.6389,7.419,7.5,1443400.0],["2003-08-04",7.5232,7.5637,7.3958,7.5232,1417600.0],["2003-08-05",7.5405,7.5752,7.4421,7.4769,1042100.0],["2003-08-06",7.4479,7.5695,7.4074,7.5463,1306300.0],["2003-08-07",7.4942,7.61,7.4769,7.5926,1310700.0],["2003-08-08",7.61,7.7315,7.581,7.7199,1452100.0],["2003-08-11",7.7083,7.7373,7.6042,7.7315,1429900.0],["2003-08-12",7.7141,7.7836,7.6794,7.7836,1328900.0],["2003-08-13",7.8009,7.8125,7.7257,7.7315,1196500.0],["2003-08-14",7.8009,7.8993,7.7604,7.8762,1024500.0],["2003-08-15",7.8414,7.8704,7.8009,7.8588,482100.0],["2003-08-18",7.8588,7.8993,7.8125,7.8125,780100.0],["2003-08-19",7.8646,7.8877,7.8125,7.8762,949300.0],["2003-08-20",7.8762,7.9227,7.8239,7.8413,732100.0],["2003-08-21",7.8413,7.8645,7.7832,7.8413,1234300.0],["2003-08-22",7.8762,7.8936,7.6785,7.696,1244200.0],["2003-08-25",7.696,7.7657,7.6785,7.7309,787800.0],["2003-08-26",7.7309,7.8587,7.603,7.8529,1436200.0],["2003-08-27",7.818,7.9169,7.789,7.8936,1001100.0],["2003-08-28",7.8936,7.9401,7.8645,7.9052,2561900.0],["2003-08-29",7.9052,8.1087,7.7308,8.0622,1648900.0],["2003-09-02",8.0622,8.2191,8.0564,8.1726,2158600.0],["2003-09-03",7.9052,8.0447,7.8587,7.9982,3601200.0],["2003-09-04",7.9634,7.975,7.7309,7.7657,2622300.0],["2003-09-05",7.6437,7.6553,7.5274,7.5972,2477900.0],["2003-09-08",7.6379,7.7367,7.6146,7.6204,1707900.0],["2003-09-09",7.5797,7.6146,7.5274,7.5565,1657600.0],["2003-09-10",7.5797,7.7134,7.5681,7.6611,1629800.0],["2003-09-11",7.7599,7.8762,7.7134,7.8645,1775300.0],["2003-09-12",7.8239,7.9052,7.7367,7.8762,1078500.0],["2003-09-15",7.8297,7.8936,7.6495,7.6727,1967400.0],["2003-09-16",7.6437,7.6437,7.5274,7.5797,2739400.0],["2003-09-17",7.5565,7.6379,7.5449,7.5565,1366700.0],["2003-09-18",7.5739,7.6553,7.5507,7.5507,2027600.0],["2003-09-19",7.5739,7.6379,7.539,7.5972,1961100.0],["2003-09-22",7.5855,7.5855,7.4809,7.5565,1234000.0],["2003-09-23",7.6146,7.6727,7.5507,7.5972,1432900.0],["2003-09-24",7.5507,7.632,7.5507,7.5855,1262300.0],["2003-09-25",7.5855,7.6553,7.5507,7.5507,1127900.0],["2003-09-26",7.5274,7.5797,7.4693,7.4983,815200.0],["2003-09-29",7.5274,7.6727,7.5042,7.6553,1063200.0],["2003-09-30",7.6088,7.696,7.5448,7.6204,1330700.0],["2003-10-01",7.6437,7.7483,7.6204,7.7367,1454100.0],["2003-10-02",7.7599,7.8471,7.7367,7.8355,809600.0],["2003-10-03",7.8355,7.9634,7.7832,7.8122,986700.0],["2003-10-06",7.7715,7.8587,7.7715,7.8239,617900.0],["2003-10-07",7.818,7.9052,7.7483,7.8994,806300.0],["2003-10-08",7.8994,7.8994,7.7948,7.8297,676900.0],["2003-10-09",7.8471,7.9227,7.7483,7.8122,874100.0],["2003-10-10",7.7599,7.8239,7.7192,7.7774,697100.0],["2003-10-13",7.789,7.9343,7.7774,7.9227,628700.0],["2003-10-14",7.9343,7.9401,7.7715,7.9343,1240300.0],["2003-10-15",7.9227,7.9343,7.7657,7.8413,1710700.0],["2003-10-16",7.8413,8.0099,7.818,8.0099,881400.0],["2003-10-17",8.0564,8.0564,7.911,7.9575,1084400.0],["2003-10-20",7.9634,8.0273,7.8936,8.0215,843100.0],["2003-10-21",8.0215,8.1145,7.9634,7.9982,1250300.0],["2003-10-22",7.9982,8.0447,7.911,7.9634,1415300.0],["2003-10-23",7.9169,8.0273,7.818,8.0273,790400.0],["2003-10-24",7.9401,7.9692,7.7425,7.8704,1416300.0],["2003-10-27",7.8355,7.8936,7.7309,7.7425,1171500.0],["2003-10-28",7.7425,7.9634,7.7425,7.9575,1028900.0],["2003-10-29",7.8994,7.9343,7.725,7.8471,1160700.0],["2003-10-30",7.818,7.9285,7.7483,7.8878,962100.0],["2003-10-31",8.1377,8.6841,8.0796,8.3412,4307600.0],["2003-11-03",8.3412,8.5156,8.2598,8.4516,1881000.0],["2003-11-04",8.4516,8.4807,8.3644,8.3819,2563100.0],["2003-11-05",8.4109,8.4167,8.2714,8.3412,1170300.0],["2003-11-06",8.3063,8.3412,8.2191,8.3412,1221000.0],["2003-11-07",8.3412,8.4284,8.254,8.3005,1504500.0],["2003-11-10",8.2831,8.3296,8.2366,8.2424,1227500.0],["2003-11-11",8.2424,8.3121,8.2249,8.2889,997400.0],["2003-11-12",8.2656,8.4284,8.2656,8.3935,1409400.0],["2003-11-13",8.347,8.3528,8.2656,8.3121,2773700.0],["2003-11-14",8.318,8.3647,8.2829,8.3121,1581300.0],["2003-11-17",8.3471,8.3471,8.2596,8.318,1763500.0],["2003-11-18",8.3238,8.3471,8.2946,8.3004,2036100.0],["2003-11-19",8.318,8.3413,8.2654,8.3121,1227200.0],["2003-11-20",8.318,8.4055,8.2713,8.3588,2683500.0],["2003-11-21",8.3705,8.3705,8.2012,8.2479,1614300.0],["2003-11-24",8.3063,8.388,8.2596,8.3705,2789400.0],["2003-11-25",8.388,8.388,8.2362,8.2538,3262000.0],["2003-11-26",8.2713,8.2888,8.2421,8.2654,1299000.0],["2003-11-28",8.2771,8.3471,8.2596,8.3413,1177600.0],["2003-12-01",8.3471,8.353,8.2012,8.2479,3050700.0],["2003-12-02",8.2538,8.3705,8.2538,8.3471,2389000.0],["2003-12-03",8.3471,8.4814,8.2713,8.423,2920200.0],["2003-12-04",8.4639,8.5748,8.423,8.5514,1739700.0],["2003-12-05",8.5339,8.5748,8.4639,8.5223,1431600.0],["2003-12-08",8.5223,8.6682,8.4872,8.6565,1494700.0],["2003-12-09",8.6915,8.7382,8.6098,8.6799,1819900.0],["2003-12-10",8.7382,8.8783,8.674,8.7266,2720600.0],["2003-12-11",8.7266,8.7616,8.674,8.7149,1535400.0],["2003-12-12",8.709,8.7557,8.6507,8.7207,1478300.0],["2003-12-15",8.7849,8.7908,8.639,8.6799,2494600.0],["2003-12-16",8.7382,8.7791,8.6857,8.7382,1931400.0],["2003-12-17",8.7557,8.855,8.7266,8.8141,2523900.0],["2003-12-18",8.8141,8.89,8.7733,8.8725,2519700.0],["2003-12-19",8.8725,8.8958,8.7674,8.8258,2265800.0],["2003-12-22",8.8141,8.8608,8.7849,8.8258,1599400.0],["2003-12-23",8.855,8.8725,8.7908,8.8608,1508000.0],["2003-12-24",8.8141,8.8958,8.8083,8.8725,2522900.0],["2003-12-26",8.89,8.8958,8.8375,8.855,574200.0],["2003-12-29",8.89,8.8958,8.8316,8.8725,1500300.0],["2003-12-30",8.8433,8.8958,8.8433,8.8725,1379800.0],["2003-12-31",8.855,8.8958,8.8258,8.8842,1368100.0],["2004-01-02",8.89,8.925,8.8433,8.9133,1742400.0],["2004-01-05",8.9309,9.0476,8.9309,8.9951,2906100.0],["2004-01-06",9.0067,9.0651,8.9776,9.0184,2169900.0],["2004-01-07",9.0418,9.0418,8.8783,8.9017,2219800.0],["2004-01-08",8.8958,8.9309,8.8608,8.8725,1769400.0],["2004-01-09",8.9133,8.9309,8.7441,8.7441,1686800.0],["2004-01-12",8.7266,8.7557,8.6974,8.7266,2186600.0],["2004-01-13",8.7557,8.8141,8.709,8.7849,2483100.0],["2004-01-14",8.9484,8.9776,8.8608,8.96,5622100.0],["2004-01-15",8.9892,9.0476,8.9133,8.9892,4219500.0],["2004-01-16",9.0126,9.0184,8.9017,8.96,4427600.0],["2004-01-20",8.9892,9.0651,8.9776,9.0184,4558900.0],["2004-01-21",9.0768,9.1877,9.0709,9.1235,2878700.0],["2004-01-22",9.1935,9.2169,9.1235,9.1527,2858600.0],["2004-01-23",9.2402,9.2461,9.141,9.1468,3612300.0],["2004-01-26",9.176,9.1935,9.1118,9.1235,3869400.0],["2004-01-27",9.1643,9.2636,9.1352,9.2286,4369100.0],["2004-01-28",9.2928,9.3453,9.2227,9.2928,4302400.0],["2004-01-29",9.3044,9.3278,9.0885,9.1585,3268000.0],["2004-01-30",9.427,9.5496,9.0243,9.141,9925000.0],["2004-02-02",9.3278,9.3278,9.1935,9.2519,4580400.0],["2004-02-03",9.3395,9.5554,9.3161,9.5146,8661200.0],["2004-02-04",9.5262,9.7772,9.4212,9.6897,6514100.0],["2004-02-05",9.7189,10.0166,9.7189,10.0166,8126200.0],["2004-02-06",10.0224,10.1041,9.9524,10.0399,4549800.0],["2004-02-09",10.18,10.18,9.8648,9.8882,3786100.0],["2004-02-10",9.8882,9.8882,9.678,9.8356,3118700.0],["2004-02-11",9.8327,9.95,9.7389,9.9089,3368900.0],["2004-02-12",9.9089,9.9558,9.8444,9.862,2128000.0],["2004-02-13",9.8913,9.9617,9.8444,9.9089,2149400.0],["2004-02-17",10.0555,10.3018,10.0262,10.2724,4206800.0],["2004-02-18",10.4073,10.4542,10.0965,10.3135,4382400.0],["2004-02-19",10.2724,10.3193,10.1141,10.1317,2507700.0],["2004-02-20",10.1317,10.1434,9.9969,10.0614,2212400.0],["2004-02-23",10.1552,10.2431,10.1376,10.2197,2593400.0],["2004-02-24",10.2255,10.2314,9.9382,9.9793,3001800.0],["2004-02-25",9.9851,10.0614,9.8561,9.991,3702300.0],["2004-02-26",9.991,10.0907,9.8737,10.0731,3346900.0],["2004-02-27",9.6744,10.1962,9.6744,10.0848,2595900.0],["2004-03-01",10.1141,10.2724,10.0848,10.1493,2511600.0],["2004-03-02",10.161,10.2138,10.0848,10.1024,1675400.0],["2004-03-03",10.0907,10.249,10.0907,10.1552,1905200.0],["2004-03-04",10.1728,10.2197,10.0907,10.1141,1930300.0],["2004-03-05",9.7916,10.0438,9.7565,10.0027,3502400.0],["2004-03-08",9.9734,10.0144,9.8679,9.8737,1541700.0],["2004-03-09",9.8737,9.8855,9.563,9.7389,3267000.0],["2004-03-10",9.9089,10.2079,9.5982,9.6275,2654000.0],["2004-03-11",9.5688,9.6216,9.4398,9.4692,3084400.0],["2004-03-12",9.5864,9.8151,9.5688,9.7154,3007200.0],["2004-03-15",9.6744,9.7506,9.563,9.6099,2313400.0],["2004-03-16",9.7213,9.8972,9.6509,9.8503,3128800.0],["2004-03-17",9.8503,9.95,9.7623,9.9382,4672100.0],["2004-03-18",9.8972,9.9734,9.8327,9.9265,2360700.0],["2004-03-19",9.8737,10.0262,9.8737,9.9089,3966500.0],["2004-03-22",9.9089,9.9089,9.6333,9.6685,1668500.0],["2004-03-23",9.6685,9.6685,9.475,9.4985,2415600.0],["2004-03-24",9.5102,9.5923,9.4223,9.5278,1620600.0],["2004-03-25",9.5571,9.6978,9.5571,9.6451,1602300.0],["2004-03-26",9.6568,9.8561,9.6157,9.7799,1697100.0],["2004-03-29",9.9031,10.0789,9.9031,10.0262,2826300.0],["2004-03-30",10.0144,10.0203,9.9265,9.9558,1724000.0],["2004-03-31",9.9382,9.9617,9.7565,9.8913,2139500.0],["2004-04-01",9.8444,10.0262,9.8444,9.8737,2992800.0],["2004-04-02",9.9382,10.0145,9.8092,9.9969,1783700.0],["2004-04-05",10.0086,10.1493,9.9851,10.1376,2121500.0],["2004-04-06",10.1376,10.1493,10.0907,10.1141,2405500.0],["2004-04-07",10.1141,10.1376,10.0144,10.0789,2157500.0],["2004-04-08",10.0848,10.1434,9.991,10.0144,1467200.0],["2004-04-12",10.0262,10.1552,10.0262,10.1493,1742400.0],["2004-04-13",10.1552,10.1552,9.9793,9.9851,1751900.0],["2004-04-14",9.8679,9.9265,9.7389,9.862,1625400.0],["2004-04-15",9.862,9.8972,9.6978,9.7213,1592800.0],["2004-04-16",9.7916,9.8855,9.7096,9.8034,1620900.0],["2004-04-19",9.821,10.032,9.7447,10.0027,1714500.0],["2004-04-20",9.9969,10.0907,9.9441,9.9675,1833500.0],["2004-04-21",9.9675,9.991,9.8679,9.9089,1633000.0],["2004-04-22",9.862,10.1317,9.8386,10.0731,2347200.0],["2004-04-23",10.0848,10.2548,9.991,10.2021,1753900.0],["2004-04-26",10.2021,10.2255,10.0672,10.0672,1680600.0],["2004-04-27",10.0907,10.2138,10.0379,10.0438,2567500.0],["2004-04-28",10.0496,10.1024,9.8503,9.991,2544300.0],["2004-04-29",9.9675,10.0496,9.9089,9.9851,2692600.0],["2004-04-30",10.2607,10.5246,9.9793,10.2959,4943100.0],["2004-05-03",10.3604,10.4952,10.1376,10.2842,3905900.0],["2004-05-04",10.2373,10.2666,10.1376,10.1786,3055700.0],["2004-05-05",10.1845,10.2431,10.1317,10.161,1600300.0],["2004-05-06",10.161,10.1669,10.0438,10.1259,1463500.0],["2004-05-07",10.0438,10.1728,10.0438,10.0496,1922600.0],["2004-05-10",10.0555,10.1317,9.6392,9.6744,3878100.0],["2004-05-11",9.7154,9.9793,9.6802,9.9793,2805300.0],["2004-05-12",10.1141,10.1141,9.9324,10.0496,3611300.0],["2004-05-13",10.0555,10.0555,9.8386,9.9206,2707800.0],["2004-05-14",9.9236,10.1415,9.8941,10.0532,1484000.0],["2004-05-17",10.0119,10.1533,9.9825,10.0119,2587000.0],["2004-05-18",10.059,10.1003,9.8058,9.8058,3082400.0],["2004-05-19",9.8352,9.9118,9.7292,9.7469,1607300.0],["2004-05-20",9.7233,9.8058,9.6173,9.688,1689100.0],["2004-05-21",9.7175,9.7175,9.5349,9.6232,2031900.0],["2004-05-24",9.6998,9.6998,9.5349,9.6114,1539300.0],["2004-05-25",9.582,9.7646,9.5526,9.6762,1694900.0],["2004-05-26",9.6821,9.8647,9.6703,9.794,1508000.0],["2004-05-27",9.8529,9.9236,9.317,9.8647,1279000.0],["2004-05-28",9.8352,9.9236,9.7881,9.794,2901200.0],["2004-06-01",9.794,9.8352,9.7233,9.7999,2607200.0],["2004-06-02",9.7763,9.8293,9.7292,9.7587,1831400.0],["2004-06-03",9.7999,9.9354,9.7469,9.8411,3018600.0],["2004-06-04",9.9,9.9471,9.8824,9.9295,1605500.0],["2004-06-07",10.0237,10.0355,9.9648,10.0178,1307000.0],["2004-06-08",9.9648,10.0001,9.8706,9.9825,2035700.0],["2004-06-09",9.9471,10.0885,9.9236,10.0355,1780200.0],["2004-06-10",10.0237,10.0355,9.8765,9.8941,1968700.0],["2004-06-14",9.8647,9.8882,9.7116,9.8058,2790200.0],["2004-06-15",9.9236,9.9825,9.7881,9.8352,2228300.0],["2004-06-16",9.8352,9.8411,9.6468,9.7233,2060200.0],["2004-06-17",9.7175,9.7175,9.4701,9.5467,5398800.0],["2004-06-18",9.4524,9.7116,9.4524,9.5879,3457300.0],["2004-06-21",9.5702,9.8176,9.5408,9.7351,2034300.0],["2004-06-22",9.7175,9.8117,9.6173,9.7587,2745200.0],["2004-06-23",9.8176,9.8235,9.6468,9.6998,3424900.0],["2004-06-24",9.6468,9.7116,9.5879,9.6173,3691700.0],["2004-06-25",9.6468,9.6998,9.6173,9.6586,3119500.0],["2004-06-28",9.6998,9.8529,9.6998,9.7705,2632300.0],["2004-06-29",9.7175,9.7469,9.6762,9.7351,1854200.0],["2004-06-30",9.7469,9.8882,9.6703,9.8824,1792500.0],["2004-07-01",9.8529,9.9295,9.8058,9.8411,1946800.0],["2004-07-02",9.794,9.8352,9.6998,9.7646,1028300.0],["2004-07-06",9.7292,9.8588,9.7175,9.7469,1460600.0],["2004-07-07",9.741,9.7705,9.6821,9.7057,2077600.0],["2004-07-08",9.6762,9.7057,9.6232,9.6291,1915900.0],["2004-07-09",9.688,9.688,9.582,9.635,1325900.0],["2004-07-12",9.6762,9.6821,9.5172,9.6114,1170700.0],["2004-07-13",9.582,9.6291,9.5172,9.6291,1257800.0],["2004-07-14",9.5879,9.6645,9.529,9.5643,1460300.0],["2004-07-15",9.5584,9.5997,9.476,9.5113,1423500.0],["2004-07-16",9.6468,9.6762,9.4995,9.5113,2045000.0],["2004-07-19",9.5643,9.6998,9.4995,9.6586,1487300.0],["2004-07-20",9.7763,9.9943,9.7469,9.9412,3785200.0],["2004-07-21",10.0119,10.0119,9.6939,9.7175,2978300.0],["2004-07-22",9.7057,9.7763,9.5997,9.688,2588500.0],["2004-07-23",9.635,9.688,9.4583,9.4995,2588000.0],["2004-07-26",9.4819,9.5408,9.2463,9.3935,2883700.0],["2004-07-27",9.37,9.3994,9.2227,9.3464,2005400.0],["2004-07-28",9.3052,9.423,9.3052,9.3759,1562700.0],["2004-07-29",9.4524,9.5231,9.3876,9.4524,2061800.0],["2004-07-30",9.1874,9.3052,8.8046,9.0873,5900200.0],["2004-08-02",9.1403,9.5054,9.1344,9.5054,3477500.0],["2004-08-03",9.4937,9.529,9.4053,9.4289,2186000.0],["2004-08-04",9.4289,9.5113,9.3759,9.4524,1770700.0],["2004-08-05",9.4524,9.4995,9.3818,9.4171,1775700.0],["2004-08-06",9.3641,9.4289,9.1874,9.1933,1763500.0],["2004-08-09",9.1285,9.3346,9.0991,9.2758,1668800.0],["2004-08-10",9.2757,9.2875,9.1285,9.2169,1642000.0],["2004-08-11",9.158,9.3818,9.0814,9.3641,1971300.0],["2004-08-12",9.3994,9.4465,9.2993,9.3464,2259200.0],["2004-08-13",9.3464,9.37,9.2463,9.264,2150000.0],["2004-08-16",9.2051,9.423,9.2051,9.3759,1705500.0],["2004-08-17",9.3346,9.4465,9.3111,9.4053,1940700.0],["2004-08-18",9.4438,9.4615,9.3669,9.4497,1184900.0],["2004-08-19",9.4142,9.4911,9.3609,9.4675,1812500.0],["2004-08-20",9.4674,9.4674,9.3846,9.426,910600.0],["2004-08-23",9.4556,9.497,9.3254,9.3432,1161800.0],["2004-08-24",9.426,9.497,9.3964,9.4675,1212000.0],["2004-08-25",9.4674,9.4852,9.3728,9.3728,1016900.0],["2004-08-26",9.3728,9.4438,9.3491,9.3669,2021900.0],["2004-08-27",9.3432,9.426,9.3018,9.3254,1666300.0],["2004-08-30",9.2722,9.3905,9.2367,9.3136,1848300.0],["2004-08-31",9.355,9.4497,9.3077,9.4497,1050000.0],["2004-09-01",9.4556,9.6213,9.3787,9.5799,1594400.0],["2004-09-02",9.6095,9.7396,9.5207,9.7396,1428800.0],["2004-09-03",9.7515,9.8106,9.7396,9.7751,1267100.0],["2004-09-07",9.858,9.9053,9.7929,9.8698,1888000.0],["2004-09-08",9.8994,9.9112,9.787,9.8639,2994100.0],["2004-09-09",9.8284,9.9349,9.7751,9.8876,1482900.0],["2004-09-10",9.858,9.8816,9.7515,9.8343,1014100.0],["2004-09-13",9.8698,9.9231,9.7929,9.9112,1581000.0],["2004-09-14",9.8816,9.9349,9.8047,9.8343,1083200.0],["2004-09-15",9.858,9.858,9.7101,9.7219,1089700.0],["2004-09-16",9.7278,9.8166,9.6213,9.716,1507400.0],["2004-09-17",9.716,9.8935,9.6745,9.8639,1622500.0],["2004-09-20",9.8047,9.8698,9.6864,9.7456,1155900.0],["2004-09-21",9.7692,9.8816,9.6982,9.8698,1275000.0],["2004-09-22",9.7988,9.8816,9.7278,9.7811,1039600.0],["2004-09-23",9.7988,9.8284,9.7456,9.7574,1389000.0],["2004-09-24",9.7515,9.7811,9.645,9.6982,841800.0],["2004-09-27",9.6272,9.7337,9.5325,9.5325,1517000.0],["2004-09-28",9.497,9.5799,9.497,9.5385,1072400.0],["2004-09-29",9.5385,9.8402,9.5148,9.8402,2358900.0],["2004-09-30",9.8225,10.0592,9.8225,10.0473,3369100.0],["2004-10-01",10.0592,10.1953,9.929,9.9586,3064300.0],["2004-10-04",10.0296,10.2012,10.0118,10.1775,2105300.0],["2004-10-05",10.2071,10.2071,10.0828,10.0828,1862800.0],["2004-10-06",10.0887,10.1302,10.0592,10.1006,1246800.0],["2004-10-07",10.071,10.1361,9.9645,9.9882,727700.0],["2004-10-08",9.9822,10.1479,9.9171,10.0828,1800400.0],["2004-10-11",10.0473,10.1479,10.0355,10.1124,1199200.0],["2004-10-12",10.0118,10.0592,9.9053,9.9763,2547000.0],["2004-10-13",10.1479,10.1775,10.0177,10.1183,1776200.0],["2004-10-14",10.1657,10.1657,10.0473,10.1065,1707100.0],["2004-10-15",10.1065,10.1065,10.0237,10.0414,2130200.0],["2004-10-18",10.0473,10.1657,10.0118,10.1598,2575500.0],["2004-10-19",10.1479,10.2308,10.0947,10.1006,1792900.0],["2004-10-20",10.1302,10.1716,9.9704,10.0118,2153400.0],["2004-10-21",9.9763,10.0592,9.8994,10.0473,2238200.0],["2004-10-22",10.0592,10.0592,9.9231,9.9408,1682100.0],["2004-10-25",9.8935,10.0414,9.8935,10.0296,1179000.0],["2004-10-26",10.1479,10.1598,10.071,10.1302,1910200.0],["2004-10-27",10.1006,10.2663,10.0651,10.2367,2741800.0],["2004-10-28",10.2071,10.5562,10.1775,10.5385,3274700.0],["2004-10-29",11.0059,11.5858,10.9586,11.4615,9960400.0],["2004-11-01",11.3432,11.4734,11.1006,11.1657,5774500.0],["2004-11-02",11.1657,11.2722,11.0237,11.1006,5226500.0],["2004-11-03",11.1598,11.3373,11.1124,11.3314,5474400.0],["2004-11-04",11.3787,11.5858,11.3254,11.5444,4528600.0],["2004-11-05",11.5444,11.7988,11.5444,11.7396,3574100.0],["2004-11-08",11.7929,11.8047,11.6095,11.787,2035400.0],["2004-11-09",11.787,11.8402,11.716,11.8106,3050000.0],["2004-11-10",11.8343,12.1361,11.8047,12.1302,4436900.0],["2004-11-11",12.1361,12.1598,12.0237,12.1183,3303900.0],["2004-11-12",12.1183,12.2663,12.0059,12.1538,4824600.0],["2004-11-15",12.2958,12.4201,12.0651,12.2367,6093600.0],["2004-11-16",12.2189,12.2663,12.1006,12.1893,2824200.0],["2004-11-17",12.2517,12.3527,12.1686,12.2814,2397900.0],["2004-11-18",12.2933,12.3942,12.2339,12.3823,1989200.0],["2004-11-19",12.3705,12.3764,12.2754,12.3527,2059700.0],["2004-11-22",12.3883,12.4061,12.2873,12.4061,2287500.0],["2004-11-23",12.4417,12.4714,12.323,12.4714,2808000.0],["2004-11-24",12.5011,12.5902,12.4714,12.5724,1880200.0],["2004-11-26",12.5902,12.6258,12.5427,12.6021,1055400.0],["2004-11-29",12.6496,12.6793,12.5902,12.608,1878400.0],["2004-11-30",12.5902,12.6437,12.513,12.5902,2290800.0],["2004-12-01",12.6199,13.0,12.5961,12.9703,3450500.0],["2004-12-02",12.9465,13.0534,12.905,12.9703,2585000.0],["2004-12-03",12.9703,13.0059,12.8871,12.9762,2104500.0],["2004-12-06",12.899,12.899,12.3823,12.5605,3125800.0],["2004-12-07",12.608,12.7209,12.5724,12.608,2451900.0],["2004-12-08",12.5724,12.7327,12.5724,12.6377,1592000.0],["2004-12-09",12.5486,12.7268,12.4714,12.6793,2641400.0],["2004-12-10",12.608,12.703,12.4536,12.6496,2676800.0],["2004-12-13",12.8278,13.0178,12.7446,12.9822,2913500.0],["2004-12-14",13.0059,13.0297,12.9347,12.9822,2503000.0],["2004-12-15",12.9287,12.9287,12.6615,12.8753,2646900.0],["2004-12-16",12.8456,13.1188,12.7981,13.0831,3315800.0],["2004-12-17",12.9406,13.0534,12.8337,12.9228,2473900.0],["2004-12-20",13.0356,13.0356,12.7802,12.9168,1653100.0],["2004-12-21",12.9762,13.0178,12.8099,12.9762,1708400.0],["2004-12-22",13.0356,13.1128,12.8693,13.0475,1690500.0],["2004-12-23",13.0534,13.2078,13.0416,13.1781,1026400.0],["2004-12-27",13.1782,13.1782,12.9168,12.9881,1019000.0],["2004-12-28",13.0831,13.2494,12.9525,13.2435,1327700.0],["2004-12-29",13.1841,13.2078,12.994,13.0237,1095100.0],["2004-12-30",13.0534,13.2969,13.0178,13.2791,1267400.0],["2004-12-31",13.3029,13.3919,13.2019,13.2494,1109200.0],["2005-01-03",13.3444,13.3444,12.9822,13.0416,2171100.0],["2005-01-04",13.1128,13.1841,12.7921,12.899,2603100.0],["2005-01-05",12.899,12.9465,12.6793,12.6793,3178000.0],["2005-01-06",12.6852,13.0416,12.6852,12.9406,2417400.0],["2005-01-07",12.9703,13.1306,12.9168,12.9703,2821600.0],["2005-01-10",13.0356,13.0891,12.9703,13.0772,2045400.0],["2005-01-11",13.0772,13.0772,12.8753,12.8931,1961300.0],["2005-01-12",12.8574,12.9822,12.7802,12.8099,2293200.0],["2005-01-13",12.8159,13.0831,12.8099,12.9762,2026400.0],["2005-01-14",13.0059,13.0653,12.9525,13.0119,1830000.0],["2005-01-18",13.1069,13.778,13.095,13.772,4195500.0],["2005-01-19",13.8077,14.0393,13.778,13.8433,3929500.0],["2005-01-20",13.8552,13.9977,13.7898,13.8552,2933900.0],["2005-01-21",13.7602,13.7839,13.4513,13.4573,2456500.0],["2005-01-24",13.5998,13.6711,13.4691,13.5642,2857500.0],["2005-01-25",13.6295,13.6414,13.4276,13.4513,2280900.0],["2005-01-26",13.5404,13.6176,13.4513,13.4513,3422300.0],["2005-01-27",13.4513,13.6473,13.4454,13.5345,2074200.0],["2005-01-28",13.4454,13.7542,12.9762,13.6948,3682100.0],["2005-01-31",14.063,14.4253,13.9858,14.3718,4593200.0],["2005-02-01",14.3897,14.4134,14.2056,14.2471,3627300.0],["2005-02-02",14.3006,14.3421,14.1759,14.2293,2678700.0],["2005-02-03",14.259,14.3006,14.069,14.2828,2315200.0],["2005-02-04",14.2056,14.3125,14.0452,14.3006,2589700.0],["2005-02-07",14.2828,14.3006,14.0927,14.2352,1929200.0],["2005-02-08",14.1996,14.2531,13.9502,14.0927,1985500.0],["2005-02-09",14.1699,14.1699,13.8433,14.0571,1666800.0],["2005-02-10",14.063,14.164,13.9561,14.164,1514500.0],["2005-02-11",14.1699,14.4015,13.9858,14.4015,1819300.0],["2005-02-14",14.4609,14.6094,14.4253,14.6094,3237900.0],["2005-02-15",14.6183,14.6243,14.4693,14.5409,2527600.0],["2005-02-16",14.5409,15.0057,14.523,14.8627,3686900.0],["2005-02-17",14.9163,14.958,14.7137,14.7733,2189400.0],["2005-02-18",14.8269,14.8865,14.7792,14.7911,2317400.0],["2005-02-22",14.8448,14.964,14.7971,14.8448,3883000.0],["2005-02-23",14.0641,14.5647,13.5814,13.7661,6734900.0],["2005-02-24",13.498,13.9986,12.7709,13.8913,5458800.0],["2005-02-25",14.0939,14.4098,14.0701,14.4098,4271000.0],["2005-02-28",14.4515,14.4872,14.219,14.3621,3711900.0],["2005-03-01",14.3323,14.5766,14.3323,14.5349,2343200.0],["2005-03-02",14.3978,14.5409,14.3621,14.523,1630100.0],["2005-03-03",14.5528,14.809,14.4276,14.7852,2820600.0],["2005-03-04",14.8686,15.0951,14.8269,15.0891,4376000.0],["2005-03-07",15.107,15.1189,14.9223,14.9282,2297500.0],["2005-03-08",14.958,14.958,14.5826,14.8269,3291600.0],["2005-03-09",14.8686,14.8865,14.6004,14.6064,2757200.0],["2005-03-10",14.672,14.7912,14.5051,14.7614,2888800.0],["2005-03-11",14.8388,14.8567,14.5409,14.666,2583600.0],["2005-03-14",14.666,14.8269,14.6481,14.7196,2543100.0],["2005-03-15",14.7673,14.7792,14.5647,14.66,2542300.0],["2005-03-16",14.6124,14.6481,14.368,14.374,3750600.0],["2005-03-17",14.4515,14.5945,14.368,14.5111,2472400.0],["2005-03-18",14.4634,14.5945,14.3204,14.4515,4297900.0],["2005-03-21",14.4217,14.4455,14.1773,14.2131,2949900.0],["2005-03-22",14.1773,14.3025,14.1237,14.1237,2225600.0],["2005-03-23",14.1297,14.6958,14.1297,14.6302,4317900.0],["2005-03-24",14.5707,14.6898,14.3382,14.5409,3400800.0],["2005-03-28",14.5885,14.7554,14.5349,14.5468,2628200.0],["2005-03-29",14.5468,14.7792,14.3919,14.5528,4315300.0],["2005-03-30",14.5528,14.7137,14.4813,14.5111,2628500.0],["2005-03-31",14.5111,14.7494,14.4098,14.6481,2272400.0],["2005-04-01",14.7316,15.0772,14.6898,14.8805,4331600.0],["2005-04-04",14.8865,14.8865,14.666,14.672,3212400.0],["2005-04-05",14.666,14.672,14.219,14.3025,4264200.0],["2005-04-06",13.4086,13.8019,12.4849,12.7054,13405100.0],["2005-04-07",12.6398,13.051,12.6398,12.902,5550100.0],["2005-04-08",13.051,13.1523,12.8126,12.9259,4352100.0],["2005-04-11",12.9259,12.9318,12.6934,12.7054,4083400.0],["2005-04-12",12.6637,13.0689,12.6279,12.9974,3796100.0],["2005-04-13",12.9974,13.0272,12.8126,12.8484,3198600.0],["2005-04-14",12.8484,12.9914,12.7888,12.9199,2639000.0],["2005-04-15",12.9199,12.9259,12.3418,12.3836,4230600.0],["2005-04-18",12.1452,12.4312,11.8532,12.0558,6242500.0],["2005-04-19",11.9187,12.2227,11.9187,12.2167,5347900.0],["2005-04-20",12.2107,12.2346,11.8055,11.8293,3795900.0],["2005-04-21",11.9068,12.2703,11.8949,12.1035,4360500.0],["2005-04-22",11.9545,12.3061,11.9545,12.1273,2997400.0],["2005-04-25",12.2763,12.7352,12.2405,12.6041,4328000.0],["2005-04-26",12.6041,12.765,12.4312,12.5862,3077600.0],["2005-04-27",12.5862,12.9378,12.4253,12.8484,3028500.0],["2005-04-28",12.8544,13.0808,12.7352,12.8901,3649800.0],["2005-04-29",10.6673,11.0069,10.4289,10.7209,20215600.0],["2005-05-02",10.7447,11.1321,10.7269,11.1023,10463600.0],["2005-05-03",11.1142,11.3764,11.0546,11.3526,7649300.0],["2005-05-04",11.3049,11.3228,11.1798,11.2096,7191200.0],["2005-05-05",11.2155,11.2811,10.9474,11.1142,5234700.0],["2005-05-06",11.2513,11.2632,11.15,11.2036,3902000.0],["2005-05-09",11.2036,11.5016,11.0963,11.4658,5119100.0],["2005-05-10",11.4658,11.5314,11.4181,11.4897,2833200.0],["2005-05-11",11.4777,11.5135,11.3586,11.3943,5026200.0],["2005-05-12",11.4122,11.7638,11.3586,11.5791,3864600.0],["2005-05-13",11.6804,11.6804,11.436,11.5314,4523200.0],["2005-05-16",11.5314,11.6744,11.5135,11.6386,3500900.0],["2005-05-17",11.6716,11.8092,11.6656,11.6895,2932400.0],["2005-05-18",11.7613,11.9289,11.7075,11.9289,2472700.0],["2005-05-19",11.9289,11.9708,11.8332,11.8811,2802100.0],["2005-05-20",11.893,11.9589,11.8392,11.8811,2694200.0],["2005-05-23",11.9229,12.0127,11.8571,11.9708,2728400.0],["2005-05-24",11.9948,12.0307,11.9349,12.0247,2596100.0],["2005-05-25",11.9888,12.0187,11.9409,11.9409,2201600.0],["2005-05-26",12.0187,12.0307,11.9708,12.0008,3040700.0],["2005-05-27",12.0127,12.0427,11.9708,11.9768,1339500.0],["2005-05-31",11.9529,11.9708,11.8511,11.8811,2832200.0],["2005-06-01",11.911,12.0307,11.8811,12.0307,2128800.0],["2005-06-02",11.9888,12.2282,11.9409,12.2282,3503200.0],["2005-06-03",12.1923,12.2103,12.0905,12.1025,1908700.0],["2005-06-06",12.0726,12.1085,11.9469,12.0606,3642800.0],["2005-06-07",12.1085,12.4377,12.0486,12.3838,2432300.0],["2005-06-08",12.5335,12.6352,12.3898,12.5694,3700800.0],["2005-06-09",12.6113,12.6831,12.4916,12.5933,2775400.0],["2005-06-10",12.6352,12.6352,12.1803,12.2282,2327400.0],["2005-06-13",12.2462,12.5694,12.1923,12.5634,2843800.0],["2005-06-14",12.5574,12.5993,12.5035,12.5454,2373200.0],["2005-06-15",12.5694,12.719,12.3659,12.6771,3796900.0],["2005-06-16",12.6891,12.7789,12.5694,12.6173,2409500.0],["2005-06-17",12.8567,12.9884,12.6592,12.8088,3235200.0],["2005-06-20",12.7729,12.8327,12.6951,12.7968,2467500.0],["2005-06-21",12.7968,12.9165,12.719,12.8866,3218100.0],["2005-06-22",12.9584,13.0303,12.8148,13.0243,2488600.0],["2005-06-23",13.0362,13.0362,12.6292,12.6352,1618000.0],["2005-06-24",12.7011,12.8686,12.6472,12.725,2464200.0],["2005-06-27",12.725,12.7489,12.4616,12.5694,1315200.0],["2005-06-28",12.5634,12.7609,12.4976,12.743,1712900.0],["2005-06-29",12.731,12.7849,12.4616,12.5095,1623900.0],["2005-06-30",12.7669,13.0183,12.713,12.7968,1830200.0],["2005-07-01",12.8866,12.9046,12.6891,12.8567,1450700.0],["2005-07-05",12.7669,12.7729,12.5095,12.707,2569900.0],["2005-07-06",12.719,12.7669,12.5395,12.5454,2584900.0],["2005-07-07",12.3,12.5095,12.2342,12.4916,4695800.0],["2005-07-08",12.4497,12.5634,12.4197,12.5035,1472600.0],["2005-07-11",12.4197,12.5514,12.4197,12.5215,2033100.0],["2005-07-12",12.4616,12.5335,12.4078,12.5095,2461800.0],["2005-07-13",12.5095,12.6412,12.4497,12.6292,1813100.0],["2005-07-14",12.5694,12.8447,12.5694,12.7729,1999900.0],["2005-07-15",12.8387,13.0302,12.8088,13.0123,2323900.0],["2005-07-18",13.0123,13.0243,12.8327,12.8387,2253100.0],["2005-07-19",12.9165,13.0781,12.8686,13.0123,2027900.0],["2005-07-20",13.0123,13.1081,12.9524,13.1081,2613800.0],["2005-07-21",13.1081,13.1081,12.8806,12.8986,1393500.0],["2005-07-22",13.0183,13.2218,12.9824,13.1619,2581300.0],["2005-07-25",13.2158,13.2278,13.0961,13.1679,2470300.0],["2005-07-26",13.2577,13.2577,13.0303,13.0841,1906600.0],["2005-07-27",13.1739,13.1799,12.9285,13.1679,3248500.0],["2005-07-28",13.2397,13.4492,12.8208,13.3774,3142800.0],["2005-07-29",13.7545,14.3051,13.6168,13.7305,4909500.0],["2005-08-01",13.6467,13.6527,12.8986,12.9644,4546600.0],["2005-08-02",12.9884,13.138,12.9884,13.126,3726900.0],["2005-08-03",13.0662,13.1679,12.9824,13.0243,2828500.0],["2005-08-04",12.9884,13.0722,12.725,12.7489,2790000.0],["2005-08-05",12.6891,12.7489,12.4377,12.4377,3193700.0],["2005-08-08",12.4437,12.5095,12.33,12.3778,1963900.0],["2005-08-09",12.3778,12.4317,11.8212,12.306,3618000.0],["2005-08-10",12.4078,12.731,12.3539,12.6053,3510100.0],["2005-08-11",12.6292,12.713,12.5394,12.6352,1915000.0],["2005-08-12",12.5754,12.6711,12.5454,12.5873,1181500.0],["2005-08-15",12.5694,12.6412,12.5095,12.5754,1427300.0],["2005-08-16",12.5813,12.6352,12.3599,12.3659,1043900.0],["2005-08-17",12.3929,12.5492,12.3629,12.4891,1404900.0],["2005-08-18",12.4109,12.6093,12.3869,12.5792,1527200.0],["2005-08-19",12.5792,12.6454,12.441,12.6213,2129000.0],["2005-08-22",13.2163,13.4567,12.9639,13.1622,3838600.0],["2005-08-23",13.4627,13.6971,13.4086,13.4146,6582700.0],["2005-08-24",13.4627,13.4808,13.2043,13.2704,3563500.0],["2005-08-25",13.3425,13.601,13.3125,13.4868,3764300.0],["2005-08-26",13.4928,13.6551,13.4747,13.5048,3050100.0],["2005-08-29",13.5168,13.5649,13.3966,13.4868,2330000.0],["2005-08-30",13.4146,13.5108,13.3485,13.4267,2332900.0],["2005-08-31",13.4267,13.5529,13.3125,13.5288,4108400.0],["2005-09-01",13.5769,14.2501,13.5589,14.1118,5720600.0],["2005-09-02",14.3222,14.5446,14.226,14.2501,3699500.0],["2005-09-06",14.3823,14.5265,14.244,14.2801,3046200.0],["2005-09-07",14.2801,14.3342,13.8414,13.9435,4412500.0],["2005-09-08",13.9556,14.0697,13.8534,13.9315,2311500.0],["2005-09-09",13.9916,14.0998,13.9315,13.9435,2116500.0],["2005-09-12",13.6731,14.1238,13.6731,14.0698,3263600.0],["2005-09-13",13.8654,13.9736,13.7813,13.7813,2349600.0],["2005-09-14",13.8654,13.9676,13.6611,13.7392,2611700.0],["2005-09-15",13.7993,14.0157,13.7753,13.9195,2263200.0],["2005-09-16",14.0457,14.19,13.8834,13.9075,5316500.0],["2005-09-19",13.8955,13.8955,13.5288,13.619,3656800.0],["2005-09-20",13.6731,13.7212,13.4207,13.4567,2240400.0],["2005-09-21",13.1983,13.4267,12.9819,13.3305,3098300.0],["2005-09-22",13.2704,13.5048,13.2343,13.4988,2441200.0],["2005-09-23",13.4868,13.8714,13.4567,13.6911,3356600.0],["2005-09-26",13.6911,13.8534,13.5709,13.649,2618300.0],["2005-09-27",14.0818,14.3162,14.0637,14.19,4761700.0],["2005-09-28",14.3102,14.4244,14.214,14.3642,3343500.0],["2005-09-29",14.4123,14.6046,14.3522,14.5445,2904000.0],["2005-09-30",14.6227,14.8751,14.5566,14.821,3257900.0],["2005-10-03",14.821,14.9232,14.6047,14.8751,3153100.0],["2005-10-04",14.9052,15.2297,14.8871,15.0254,5129000.0],["2005-10-05",14.9653,15.0254,14.6407,14.6587,3085500.0],["2005-10-06",14.809,14.845,14.5385,14.5926,4675400.0],["2005-10-07",14.6046,14.815,14.6046,14.7249,3696300.0],["2005-10-10",14.7249,14.7309,14.3462,14.3522,2639300.0],["2005-10-11",14.4424,14.5205,14.3222,14.4304,3219400.0],["2005-10-12",14.4003,14.5025,14.2561,14.3041,2584500.0],["2005-10-13",14.3222,14.3823,14.1719,14.3282,3064500.0],["2005-10-14",14.4243,14.6948,14.3282,14.6587,2445500.0],["2005-10-17",14.6948,14.7309,14.5746,14.6768,3260600.0],["2005-10-18",14.797,14.9352,14.6467,14.6768,3991100.0],["2005-10-19",14.6768,14.7789,14.5085,14.7429,3155300.0],["2005-10-20",14.7068,14.7369,14.1839,14.2741,3183300.0],["2005-10-21",14.7609,14.7609,14.0938,14.2921,2854100.0],["2005-10-24",14.2981,14.4965,14.2741,14.4965,2121300.0],["2005-10-25",14.4243,14.5325,14.22,14.4123,1581400.0],["2005-10-26",14.4604,14.5986,14.19,14.19,2519500.0],["2005-10-27",14.214,14.3402,13.9676,13.9736,1831300.0],["2005-10-28",13.8233,14.9893,13.8233,14.6046,4081200.0],["2005-10-31",14.5746,14.7068,14.4544,14.6467,4361600.0],["2005-11-01",14.785,14.827,14.4905,14.7188,3414300.0],["2005-11-02",14.7429,14.797,14.5806,14.7008,1605800.0],["2005-11-03",14.815,14.833,14.5926,14.6648,2025200.0],["2005-11-04",14.7849,14.827,14.4784,14.5506,2324600.0],["2005-11-07",14.4844,14.6467,14.2921,14.2921,3112000.0],["2005-11-08",14.2861,14.4063,14.1599,14.2801,1999300.0],["2005-11-09",14.4123,14.5866,14.3643,14.4244,1746500.0],["2005-11-10",14.5746,14.6768,14.3943,14.6648,3271100.0],["2005-11-11",14.6708,14.7128,14.5746,14.6708,1423400.0],["2005-11-14",14.6888,14.797,14.4604,14.5145,2182900.0],["2005-11-15",14.5626,14.6287,14.3282,14.3823,2191700.0],["2005-11-16",14.5361,14.5843,14.3913,14.5602,1792400.0],["2005-11-17",14.5904,14.9764,14.5783,14.9281,2749800.0],["2005-11-18",14.9281,15.0849,14.6024,14.7834,2593600.0],["2005-11-21",14.7472,14.8799,14.705,14.7592,2219100.0],["2005-11-22",14.8377,14.8618,14.6869,14.7231,2659900.0],["2005-11-23",14.7472,14.8196,14.7231,14.7894,1177800.0],["2005-11-25",14.8497,14.8497,14.7653,14.7894,322000.0],["2005-11-28",14.7894,14.8015,14.6145,14.6326,1645200.0],["2005-11-29",14.6869,14.7713,14.5964,14.6205,1711800.0],["2005-11-30",14.6145,14.6808,14.1983,14.2164,3216800.0],["2005-12-01",14.2285,14.6326,14.2043,14.5662,4920200.0],["2005-12-02",14.4939,14.518,14.4154,14.4154,1837000.0],["2005-12-05",14.3853,14.3974,14.0958,14.1199,2812200.0],["2005-12-06",14.2285,14.3853,14.1863,14.2647,2736700.0],["2005-12-07",14.4758,14.5723,14.3491,14.5542,3042800.0],["2005-12-08",14.5843,14.9342,14.5542,14.8618,3150200.0],["2005-12-09",14.9161,15.0427,14.8738,14.9583,2806900.0],["2005-12-12",15.0488,15.0548,14.8075,14.9281,1954600.0],["2005-12-13",14.898,15.0729,14.7532,14.8919,2043200.0],["2005-12-14",14.9281,15.0307,14.7894,14.8015,1647000.0],["2005-12-15",14.8437,14.9704,14.7231,14.9523,1558100.0],["2005-12-16",15.0126,15.1392,14.9583,15.1151,2834700.0],["2005-12-19",15.1151,15.2297,14.8015,14.8135,2504100.0],["2005-12-20",14.7834,14.9523,14.5783,14.6326,2397600.0],["2005-12-21",14.6446,15.1332,14.6446,15.0789,2081100.0],["2005-12-22",15.0789,15.1272,14.7894,14.9161,2020700.0],["2005-12-23",14.9885,15.4107,14.9764,15.1996,1843000.0],["2005-12-27",15.1996,15.3503,15.0186,15.0427,1840000.0],["2005-12-28",15.1332,15.2719,15.1272,15.1996,1283100.0],["2005-12-29",15.2599,15.3624,15.1332,15.1815,1275000.0],["2005-12-30",15.0789,15.1211,14.8256,14.8739,2033700.0],["2006-01-03",14.9281,14.9281,14.5059,14.705,4270600.0],["2006-01-04",14.8497,15.6821,14.8377,15.6338,9920600.0],["2006-01-05",15.6821,15.6821,15.2297,15.2599,5150400.0],["2006-01-06",15.5132,15.7122,15.3684,15.7122,3425400.0],["2006-01-09",15.7484,16.2249,15.7484,15.9052,5990200.0],["2006-01-10",15.9535,16.0862,15.7484,15.8027,3015000.0],["2006-01-11",15.8932,16.1646,15.8691,16.1405,3465500.0],["2006-01-12",16.2551,16.436,16.0259,16.3335,3749700.0],["2006-01-13",16.3335,16.5567,16.0983,16.1586,3251300.0],["2006-01-17",16.2551,16.3878,16.0138,16.1525,3303000.0],["2006-01-18",15.9233,16.9487,15.9233,16.8763,6491300.0],["2006-01-19",16.8884,17.009,16.7979,16.9547,4319300.0],["2006-01-20",17.009,17.0392,16.5929,16.5989,4154400.0],["2006-01-23",16.7497,16.9789,16.7376,16.8522,3196100.0],["2006-01-24",17.0392,17.2262,16.9668,17.0935,2652900.0],["2006-01-25",17.1598,17.2503,16.7678,16.8763,4756900.0],["2006-01-26",17.009,17.2141,16.9849,17.1538,2777100.0],["2006-01-27",17.19,17.4734,17.1779,17.4131,3436100.0],["2006-01-30",17.582,17.6122,17.2925,17.3347,3959200.0],["2006-01-31",17.9741,19.4337,17.9741,18.9994,15751000.0],["2006-02-01",18.4626,18.4626,18.0223,18.2093,12582300.0],["2006-02-02",18.2576,18.6376,18.149,18.2455,5965000.0],["2006-02-03",18.3058,18.4868,18.0947,18.0947,4718700.0],["2006-02-06",18.2757,18.3299,17.968,17.9982,3661600.0],["2006-02-07",17.9741,18.2153,17.7931,18.0887,4235700.0],["2006-02-08",18.2153,18.5049,17.8896,18.4687,4801800.0],["2006-02-09",18.8487,18.9994,18.6376,18.8788,6155200.0],["2006-02-10",18.9994,18.9994,18.529,18.529,4258100.0],["2006-02-13",18.6255,18.6556,18.3963,18.5471,2715800.0],["2006-02-14",18.5471,18.8064,18.5169,18.6375,4214200.0],["2006-02-15",18.692,18.692,18.1535,18.5165,4400500.0],["2006-02-16",18.5589,18.5589,18.3229,18.4984,3618400.0],["2006-02-17",18.4984,18.6375,18.1656,18.2019,3381800.0],["2006-02-21",18.335,18.9522,18.2684,18.8735,6584500.0],["2006-02-22",18.9341,18.9583,18.7646,18.7707,3853100.0],["2006-02-23",18.8191,18.922,18.7041,18.7525,2788000.0],["2006-02-24",18.7586,18.8493,18.5649,18.7344,2813500.0],["2006-02-27",18.928,19.406,18.928,19.2971,5248500.0],["2006-02-28",19.3032,19.3032,18.9038,19.1943,3817600.0],["2006-03-01",19.1943,19.4242,18.8554,18.8796,3444700.0],["2006-03-02",18.6376,19.4726,18.6073,19.3274,4048100.0],["2006-03-03",19.3334,19.6057,19.1216,19.5271,3306500.0],["2006-03-06",19.5694,19.7267,19.1579,19.4544,4003000.0],["2006-03-07",19.4181,19.4242,18.9159,19.2003,4111600.0],["2006-03-08",19.1822,19.3879,18.9462,19.1035,3620100.0],["2006-03-09",19.1035,19.5876,19.0914,19.4968,3057000.0],["2006-03-10",19.4847,19.5634,19.285,19.4968,2272700.0],["2006-03-13",19.515,20.4347,19.4968,20.2411,5564200.0],["2006-03-14",20.3016,20.8583,20.1019,20.8462,5264000.0],["2006-03-15",20.8765,21.058,20.3561,20.6042,5863500.0],["2006-03-16",20.6949,21.1548,20.6042,20.9551,3954900.0],["2006-03-17",21.1185,21.415,21.058,21.3364,6035800.0],["2006-03-20",21.4211,21.4816,21.0943,21.179,4358200.0],["2006-03-21",21.3001,21.3485,20.937,21.1367,3538000.0],["2006-03-22",21.0762,21.3303,20.9854,21.3303,2682600.0],["2006-03-23",21.3303,21.3303,20.8099,20.9975,3622000.0],["2006-03-24",21.179,21.3122,20.7252,21.2698,2792000.0],["2006-03-27",21.1185,21.3303,21.0277,21.1972,2091200.0],["2006-03-28",21.288,21.288,20.7192,20.8946,2763400.0],["2006-03-29",20.9975,21.0035,20.1503,20.7797,5819200.0],["2006-03-30",20.8039,20.8765,20.2895,20.5134,3619100.0],["2006-03-31",20.4529,20.5134,19.8478,20.3621,5115300.0],["2006-04-03",21.0278,21.5482,20.937,21.3061,6674800.0],["2006-04-04",21.4211,21.8447,21.3424,21.7599,4903500.0],["2006-04-05",21.881,22.5466,21.8386,22.5042,6703500.0],["2006-04-06",22.589,22.7523,22.1593,22.3409,4485700.0],["2006-04-07",22.48,22.5647,21.7962,21.8144,3271300.0],["2006-04-10",22.0988,22.2803,21.8447,21.9052,2668400.0],["2006-04-11",22.0565,22.2622,21.9596,22.117,4225900.0],["2006-04-12",22.3469,22.6918,22.1714,22.6253,5964900.0],["2006-04-13",22.6858,22.6979,22.2077,22.2985,2681200.0],["2006-04-17",22.5103,22.5769,21.8205,21.9294,3303200.0],["2006-04-18",22.1593,22.4498,21.9717,22.2561,4803300.0],["2006-04-19",22.3166,23.0549,22.3166,22.8128,4782900.0],["2006-04-20",23.0125,23.0307,22.2985,22.5708,3633200.0],["2006-04-21",22.8007,23.1154,22.7523,22.9097,3738300.0],["2006-04-24",23.1396,23.418,22.9944,23.1215,5208400.0],["2006-04-25",23.6056,23.6056,22.1351,22.1896,6901200.0],["2006-04-26",22.238,22.7221,22.0262,22.3469,4275400.0],["2006-04-27",22.353,22.353,21.8386,21.8991,5067000.0],["2006-04-28",21.9657,22.1956,21.7902,21.9899,3647400.0],["2006-05-01",22.2985,23.3938,22.2985,22.9944,7864400.0],["2006-05-02",23.7447,25.4451,23.2183,25.3543,19305500.0],["2006-05-03",25.3543,26.3891,24.7492,26.2136,17327800.0],["2006-05-04",25.5964,25.8203,24.0231,24.2046,16233500.0],["2006-05-05",24.6705,25.0941,24.4648,24.6282,8365800.0],["2006-05-08",24.8823,26.3225,24.8581,26.1531,9787600.0],["2006-05-09",26.6251,27.684,26.3528,27.3633,17050100.0],["2006-05-10",27.805,27.805,26.8066,27.2302,9386600.0],["2006-05-11",27.5327,28.2649,27.0547,27.3815,11806700.0],["2006-05-12",27.5327,27.8232,26.0381,26.6856,11889900.0],["2006-05-15",25.7779,26.383,24.9671,26.1107,10682000.0],["2006-05-16",26.0381,26.9579,25.4935,26.7037,8710800.0],["2006-05-17",26.7037,26.7098,25.4726,25.5878,6668100.0],["2006-05-18",25.1693,25.9881,23.9867,24.1383,10548000.0],["2006-05-19",24.2596,24.4112,23.5379,24.3809,9608400.0],["2006-05-22",24.3809,24.3809,23.5742,24.2596,8557600.0],["2006-05-23",24.8661,25.23,24.2414,24.2899,7221300.0],["2006-05-24",24.3445,24.9025,24.2596,24.4415,5857800.0],["2006-05-25",24.8661,25.3209,24.7023,25.0965,4951300.0],["2006-05-26",25.4726,26.1336,25.2785,25.9032,4647300.0],["2006-05-30",26.1397,26.1397,24.6841,24.7812,5204200.0],["2006-05-31",25.1693,25.4544,24.9874,25.2118,4982300.0],["2006-06-01",25.606,26.2853,25.3027,26.2185,5221800.0],["2006-06-02",26.5036,26.5279,25.3877,25.6788,4216100.0],["2006-06-05",25.6545,25.8304,25.0844,25.1693,3580900.0],["2006-06-06",25.3209,25.5029,24.4112,25.3755,4466100.0],["2006-06-07",25.3755,25.7576,25.0177,25.2118,4550800.0],["2006-06-08",25.139,25.139,23.2346,24.2656,10966200.0],["2006-06-09",24.9874,25.3694,24.7266,25.0237,6594300.0],["2006-06-12",25.4726,25.5635,24.2596,24.4355,4852400.0],["2006-06-13",24.2596,24.2596,22.713,23.174,10616500.0],["2006-06-14",23.4833,23.8957,23.1073,23.5136,5297400.0],["2006-06-15",23.6531,24.1989,23.2892,24.1019,5506900.0],["2006-06-16",24.1383,24.1989,23.5136,23.7016,4381800.0],["2006-06-19",23.7137,24.0412,22.9617,23.271,4212900.0],["2006-06-20",23.3195,23.9563,23.2892,23.8896,3614600.0],["2006-06-21",23.7137,24.1383,23.5015,23.5742,4277300.0],["2006-06-22",23.5197,23.8168,23.4469,23.5621,2921300.0],["2006-06-23",23.3498,23.9078,23.3135,23.5924,3005200.0],["2006-06-26",23.5924,24.2656,23.3741,24.2353,3851400.0],["2006-06-27",24.1989,24.5446,23.738,23.8654,3182500.0],["2006-06-28",23.9806,24.4112,23.5803,24.3566,3157200.0],["2006-06-29",24.5628,25.139,24.2353,24.8964,5777500.0],["2006-06-30",25.1996,25.4422,25.0116,25.0359,4180400.0],["2006-07-03",25.2906,26.5036,25.1693,26.0972,3282800.0],["2006-07-05",25.4726,25.7273,24.9934,25.5999,3777500.0],["2006-07-06",26.079,26.3338,25.5029,25.7576,3242100.0],["2006-07-07",26.9888,26.9888,26.0123,26.1215,4287900.0],["2006-07-10",26.5339,26.8554,25.8971,26.1458,4266300.0],["2006-07-11",26.2367,26.5339,25.5939,26.4733,4022000.0],["2006-07-12",26.5885,26.5946,25.794,25.9153,2380600.0],["2006-07-13",25.9153,25.9153,25.2421,25.2482,3098900.0],["2006-07-14",25.2482,25.4907,24.8175,25.4604,3012000.0],["2006-07-17",25.3331,25.4422,24.8115,24.8903,2449900.0],["2006-07-18",25.0056,25.2906,24.5628,24.9025,3199000.0],["2006-07-19",25.1269,25.5514,24.8964,25.3513,3474700.0],["2006-07-20",25.3816,25.4786,24.3688,24.3688,4010100.0],["2006-07-21",24.4233,24.4537,23.7562,23.9321,4342100.0],["2006-07-24",23.9381,24.2111,23.7259,24.1868,4783900.0],["2006-07-25",24.2414,25.4483,24.1686,25.3816,4110100.0],["2006-07-26",25.3573,25.6484,24.951,25.5635,4088500.0],["2006-07-27",25.7819,26.2307,25.7212,25.7334,4982800.0],["2006-07-28",25.7758,26.6006,25.6363,26.3944,3939300.0],["2006-07-31",26.5097,26.6855,26.1033,26.6855,5044300.0],["2006-08-01",26.9888,27.3224,26.4793,26.6249,7799600.0],["2006-08-02",26.6855,26.6977,25.6121,25.9941,6468000.0],["2006-08-03",25.6363,25.6606,25.139,25.4726,5142500.0],["2006-08-04",25.8668,25.885,24.6113,24.8115,5431400.0],["2006-08-07",24.2838,25.2057,24.0958,25.1269,5501400.0],["2006-08-08",25.23,25.4665,24.9813,25.1208,2678400.0],["2006-08-09",25.2724,25.5939,25.0359,25.3573,2756100.0],["2006-08-10",25.236,25.2603,24.4294,24.6053,4240900.0],["2006-08-11",24.6356,24.9146,24.6356,24.763,2588400.0],["2006-08-14",24.8661,25.0541,24.211,24.3263,3516100.0],["2006-08-15",24.6841,24.9631,24.5082,24.8782,3377800.0],["2006-08-16",24.9268,24.9633,24.4709,24.5925,3534600.0],["2006-08-17",24.5681,24.7748,24.1426,24.1547,3490800.0],["2006-08-18",24.1608,25.0606,24.1304,25.0484,4600500.0],["2006-08-21",25.0484,25.547,24.9876,25.2004,3241500.0],["2006-08-22",25.3342,25.4679,25.0545,25.2308,2239700.0],["2006-08-23",25.1518,25.5287,25.1092,25.3159,2012200.0],["2006-08-24",25.5348,25.5348,25.0789,25.3768,1564000.0],["2006-08-25",25.3707,25.5166,25.0485,25.3768,2798900.0],["2006-08-28",25.243,25.6746,25.17,25.3463,2513400.0],["2006-08-29",25.3524,25.3828,24.8964,25.0667,3337900.0],["2006-08-30",25.2187,25.3524,25.0545,25.0545,2017000.0],["2006-08-31",25.0484,25.2065,24.9147,25.0302,2656700.0],["2006-09-01",25.1822,25.8023,25.164,25.5287,2722800.0],["2006-09-05",25.4558,25.7476,25.3889,25.5591,1918600.0],["2006-09-06",25.6138,25.6138,24.7019,24.787,4238100.0],["2006-09-07",24.787,24.787,24.1973,24.2763,3783800.0],["2006-09-08",24.404,24.7201,23.8933,24.0696,4351400.0],["2006-09-11",23.7109,23.8386,23.1151,23.3035,5745400.0],["2006-09-12",23.1698,23.1941,22.191,22.5983,9371300.0],["2006-09-13",22.191,23.2853,22.1545,23.0178,7751500.0],["2006-09-14",23.2549,23.5467,22.9509,23.4434,4970800.0],["2006-09-15",23.4799,23.6319,23.109,23.182,5499400.0],["2006-09-18",22.9509,23.5285,22.9205,23.4616,2753100.0],["2006-09-19",23.3704,23.4981,23.1759,23.3948,3214300.0],["2006-09-20",23.4069,23.5954,23.1941,23.5346,5605900.0],["2006-09-21",23.6501,23.9906,23.4981,23.8325,3517200.0],["2006-09-22",23.8143,23.8872,23.3157,23.3948,3613400.0],["2006-09-25",23.34,23.3461,22.2457,22.8719,6093800.0],["2006-09-26",22.7685,23.6136,22.6165,23.5528,3509100.0],["2006-09-27",23.492,23.5589,22.8962,22.9509,3913200.0],["2006-09-28",22.8293,23.0664,22.7017,22.8962,3627700.0],["2006-09-29",23.0178,23.1941,22.9023,23.03,2648600.0],["2006-10-02",23.03,23.34,22.6044,23.1333,2744300.0],["2006-10-03",22.9935,23.1394,22.4706,22.501,3969400.0],["2006-10-04",22.343,22.5375,21.7471,22.5253,5515400.0],["2006-10-05",22.6226,23.1029,22.5983,22.7381,4360000.0],["2006-10-06",22.6469,22.6469,22.4341,22.4949,4759100.0],["2006-10-09",22.5497,23.4616,22.5254,23.4069,4211900.0],["2006-10-10",23.3279,23.4677,22.5557,22.5679,5132300.0],["2006-10-11",22.4402,22.8962,22.2153,22.2882,5187200.0],["2006-10-12",22.501,22.6409,22.2214,22.3247,4331300.0],["2006-10-13",22.4463,22.6226,22.039,22.4524,4768300.0],["2006-10-16",22.3551,23.1698,22.3551,23.1394,4145700.0],["2006-10-17",22.9874,23.0786,22.5558,22.6591,2749300.0],["2006-10-18",22.8719,22.9996,22.5679,22.6226,2542800.0],["2006-10-19",22.5193,23.1333,22.5193,23.0421,3961400.0],["2006-10-20",23.1637,23.2002,22.7321,22.799,2311000.0],["2006-10-23",22.7929,22.8293,22.5801,22.6165,2209800.0],["2006-10-24",22.6469,23.1394,22.5558,23.0847,4886600.0],["2006-10-25",23.1637,23.8325,23.0421,23.5893,5510700.0],["2006-10-26",23.7778,24.3189,23.6683,24.2398,5527600.0],["2006-10-27",24.1973,24.2702,23.8021,23.9358,3256000.0],["2006-10-30",23.6805,23.7474,23.3279,23.4312,3139600.0],["2006-10-31",23.8629,24.0149,22.8597,23.4069,6280600.0],["2006-11-01",23.3279,23.4677,22.2457,22.2579,6083500.0],["2006-11-02",22.191,22.191,21.431,21.6803,6991700.0],["2006-11-03",21.6316,21.7107,20.7318,20.8109,8833900.0],["2006-11-06",20.8109,20.975,20.6102,20.8048,6662600.0],["2006-11-07",20.8291,20.975,20.288,20.3853,7393200.0],["2006-11-08",20.5859,21.8201,20.5616,21.7228,12442300.0],["2006-11-09",22.039,22.1727,21.504,21.7411,9332600.0],["2006-11-10",21.6559,21.814,21.3398,21.5587,4103800.0],["2006-11-13",21.431,21.5465,21.0905,21.3155,4134400.0],["2006-11-14",21.3398,21.9478,21.3398,21.8687,5035400.0],["2006-11-15",21.8504,22.0029,21.5517,21.7346,5301700.0],["2006-11-16",21.887,21.948,21.5578,21.5944,2874200.0],["2006-11-17",21.3871,21.5395,20.8872,20.9481,6975300.0],["2006-11-20",20.8628,21.0335,20.4238,20.4238,7852900.0],["2006-11-21",20.558,20.6677,20.4238,20.5519,7897100.0],["2006-11-22",20.6311,20.8323,20.4726,20.7713,7431700.0],["2006-11-24",20.6982,20.7287,20.3994,20.4421,2951500.0],["2006-11-27",20.4238,20.4909,20.0275,20.1129,10463800.0],["2006-11-28",20.0093,20.1373,19.613,19.9361,9043900.0],["2006-11-29",20.0702,21.1189,20.0093,21.0152,13430600.0],["2006-11-30",21.125,21.4298,20.8079,21.3993,10030200.0],["2006-12-01",21.4786,21.4786,21.0823,21.2347,7797800.0],["2006-12-04",21.1432,21.4542,21.0823,21.2469,5818000.0],["2006-12-05",21.2469,21.2774,21.0335,21.0823,5638500.0],["2006-12-06",21.1432,21.1859,20.7591,20.9116,5842700.0],["2006-12-07",21.0213,21.1371,20.5214,20.5823,5583000.0],["2006-12-08",20.4787,20.8689,20.4787,20.7713,6006300.0],["2006-12-11",20.8445,20.8445,20.308,20.5397,8138400.0],["2006-12-12",20.4421,20.6799,20.18,20.4055,6882300.0],["2006-12-13",20.3019,20.436,19.8447,19.9727,7859800.0],["2006-12-14",19.7471,20.0824,19.6983,19.8873,6368000.0],["2006-12-15",20.0458,20.2226,19.5154,19.9483,7637700.0],["2006-12-18",19.9544,20.2409,19.4788,19.5459,7930900.0],["2006-12-19",19.5093,20.058,19.3996,19.9849,7057200.0],["2006-12-20",19.9605,19.9849,19.3142,19.4728,11190800.0],["2006-12-21",19.2959,19.6191,19.0887,19.2106,6636800.0],["2006-12-22",19.107,19.2899,19.0216,19.1923,4348600.0],["2006-12-26",19.5703,19.741,19.0277,19.4728,3788400.0],["2006-12-27",19.4727,19.7227,19.302,19.6313,4414000.0],["2006-12-28",19.4606,19.8386,19.3874,19.6739,4423200.0],["2006-12-29",19.424,19.8507,19.424,19.4849,3752700.0],["2007-01-03",19.68,19.9727,19.3996,19.5459,7380700.0],["2007-01-04",19.2045,19.5642,19.1435,19.4362,4406000.0],["2007-01-05",19.2228,19.4362,19.1191,19.4057,5798200.0],["2007-01-08",19.3996,19.5398,19.0948,19.5032,4883000.0],["2007-01-09",19.4727,19.4788,18.9911,19.0277,5119000.0],["2007-01-10",19.1862,19.1862,18.6619,18.8631,7781800.0],["2007-01-11",18.4119,19.5093,18.4119,19.3142,6887100.0],["2007-01-12",19.3142,19.7776,18.8631,18.8753,7697200.0],["2007-01-16",18.8753,19.0887,18.5704,18.9119,7004000.0],["2007-01-17",18.9484,19.1313,18.7229,19.0094,5488600.0],["2007-01-18",19.1069,19.1069,18.6436,18.7168,5666900.0],["2007-01-19",18.8082,19.1984,18.6558,19.1557,5275000.0],["2007-01-22",19.363,19.7837,19.302,19.3996,9023900.0],["2007-01-23",19.6191,20.119,19.5459,19.8934,13591300.0],["2007-01-24",19.9666,20.058,19.1923,19.5642,13008000.0],["2007-01-25",19.6618,19.6861,19.302,19.3996,6829200.0],["2007-01-26",19.3996,19.4971,19.113,19.2228,5211100.0],["2007-01-29",19.2289,19.2716,18.9728,19.0582,7091000.0],["2007-01-30",19.1435,19.3569,19.1252,19.1923,6332400.0],["2007-01-31",19.2045,19.6496,19.2045,19.5093,5255900.0],["2007-02-01",20.9177,21.6858,20.9177,21.6249,20659600.0],["2007-02-02",21.9541,22.1065,21.2469,21.5029,9487500.0],["2007-02-05",21.5517,21.6736,21.0335,21.1371,10507300.0],["2007-02-06",21.2103,21.4237,20.7409,20.7531,8582000.0],["2007-02-07",20.9116,21.0213,20.7591,20.8994,6926100.0],["2007-02-08",21.125,21.1554,20.5884,20.6494,7184200.0],["2007-02-09",20.7287,20.8079,20.1129,20.3385,8465600.0],["2007-02-12",20.4238,20.6372,20.3507,20.4787,4698500.0],["2007-02-13",20.6677,21.381,20.6494,21.3078,10758600.0],["2007-02-14",21.5862,21.5923,21.0907,21.3782,8731300.0],["2007-02-15",21.5005,21.9348,21.5005,21.8675,13210000.0],["2007-02-16",22.204,22.3569,21.6351,21.9471,52414800.0],["2007-02-20",22.0205,22.1122,21.7452,21.8675,8906900.0],["2007-02-21",21.7207,21.8981,21.6167,21.6534,6726800.0],["2007-02-22",21.7574,21.7758,21.4149,21.5495,6709900.0],["2007-02-23",21.6351,21.8247,21.4699,21.5311,5022400.0],["2007-02-26",21.5372,21.7085,21.3048,21.4883,6774700.0],["2007-02-27",20.9378,21.4332,20.3934,20.7176,10288600.0],["2007-02-28",20.8154,21.2008,20.6748,21.0112,9101000.0],["2007-03-01",20.6319,21.2681,20.479,21.0601,8840400.0],["2007-03-02",20.9072,21.1947,20.6442,20.6442,5160900.0],["2007-03-05",20.2772,20.6442,20.1242,20.1487,5513100.0],["2007-03-06",20.4178,20.4912,20.0814,20.1609,9091700.0],["2007-03-07",20.2772,20.9255,20.2221,20.7971,8060900.0],["2007-03-08",20.9194,21.3354,20.9194,21.2926,8120100.0],["2007-03-09",21.3476,21.4761,20.791,20.9194,4994200.0],["2007-03-12",20.9194,21.0601,20.7971,20.9317,3405400.0],["2007-03-13",20.8277,20.9745,20.4423,20.479,4882500.0],["2007-03-14",20.375,20.6258,20.2588,20.5769,5099400.0],["2007-03-15",20.4913,20.6564,20.4484,20.6136,3889600.0],["2007-03-16",20.6014,20.9439,20.4974,20.4974,4547700.0],["2007-03-19",20.6442,21.0662,20.5891,20.9378,6314300.0],["2007-03-20",20.9072,21.9593,20.8338,21.5495,15876100.0],["2007-03-21",21.6229,22.0877,21.525,21.9471,7800100.0],["2007-03-22",22.0205,22.1,21.788,21.8308,7871000.0],["2007-03-23",21.8308,21.8675,21.5189,21.7941,5916900.0],["2007-03-26",21.8431,22.0205,21.6229,21.9593,5560200.0],["2007-03-27",21.9899,22.1183,21.6106,21.9776,8077700.0],["2007-03-28",22.1306,22.889,22.1183,22.5343,12433200.0],["2007-03-29",22.8462,23.1459,22.3508,22.4853,12265900.0],["2007-03-30",22.9685,23.1459,22.3997,22.4486,11040500.0],["2007-04-02",22.4303,22.6138,22.3446,22.5771,5733100.0],["2007-04-03",22.5954,22.938,22.3875,22.7667,6840400.0],["2007-04-04",22.7545,22.7545,22.5037,22.522,5538100.0],["2007-04-05",22.522,22.7667,22.4609,22.6444,4746500.0],["2007-04-09",22.6382,23.2989,22.6321,23.0848,8217900.0],["2007-04-10",23.1031,23.4763,23.0175,23.256,6965200.0],["2007-04-11",23.4762,23.5925,22.834,22.8829,7426500.0],["2007-04-12",22.7728,22.9502,22.6872,22.9441,4629800.0],["2007-04-13",23.0114,23.3539,22.9624,23.2499,6374600.0],["2007-04-16",23.4579,23.4885,23.1459,23.2744,5060100.0],["2007-04-17",23.2805,23.36,23.0909,23.1643,3862500.0],["2007-04-18",22.9991,23.1092,22.6994,22.9319,4493200.0],["2007-04-19",22.8768,22.9685,22.6321,22.8217,3369100.0],["2007-04-20",23.0909,23.5802,22.626,23.5802,8484400.0],["2007-04-23",23.6536,23.9472,23.3906,23.831,6983300.0],["2007-04-24",23.9534,24.1613,23.831,24.0451,6647900.0],["2007-04-25",24.1919,24.2531,23.8861,24.1736,6566400.0],["2007-04-26",24.0268,24.1369,23.7209,23.8738,4199800.0],["2007-04-27",23.7943,23.9717,23.6108,23.8616,3789000.0],["2007-04-30",23.8555,24.0207,23.672,23.672,5793800.0],["2007-05-01",22.6199,22.6933,21.7146,22.3875,15953600.0],["2007-05-02",22.3202,22.7055,22.2712,22.3997,6417200.0],["2007-05-03",22.5832,22.785,22.0082,22.1061,6100100.0],["2007-05-04",22.3875,22.3997,22.0449,22.0572,6651200.0],["2007-05-07",22.1856,22.3936,22.1061,22.1489,3547600.0],["2007-05-08",22.1428,22.204,21.6106,21.6351,6983600.0],["2007-05-09",21.6412,21.8736,21.3721,21.8614,5747000.0],["2007-05-10",21.8431,22.363,21.6106,21.7146,11423400.0],["2007-05-11",21.892,22.155,21.8125,21.9409,4365400.0],["2007-05-14",21.9838,22.6015,21.8002,21.8614,8753200.0],["2007-05-15",22.024,22.3431,21.9381,22.1529,5981100.0],["2007-05-16",22.3125,22.5456,22.2449,22.515,6047400.0],["2007-05-17",22.4352,22.6745,22.3493,22.4843,3850700.0],["2007-05-18",22.5763,22.6745,22.4597,22.6438,3639000.0],["2007-05-21",22.7727,22.9261,22.5395,22.5825,6072500.0],["2007-05-22",22.6438,22.8095,22.2634,22.3861,8427400.0],["2007-05-23",22.5395,22.5702,22.0424,22.0547,8954100.0],["2007-05-24",22.0547,22.1713,21.4349,21.5208,17545500.0],["2007-05-25",21.5761,21.8461,21.527,21.6743,7156500.0],["2007-05-29",21.7356,21.8952,21.4472,21.6068,4688000.0],["2007-05-30",21.4104,21.9197,21.392,21.8522,5737700.0],["2007-05-31",22.0915,22.11,21.4963,21.5024,7767300.0],["2007-06-01",21.5086,21.5945,21.1035,21.2263,8265500.0],["2007-06-04",21.0913,21.1772,20.8029,21.1526,7804100.0],["2007-06-05",20.9992,21.2631,20.9317,21.1649,6310100.0],["2007-06-06",21.1649,21.1649,20.8765,20.9256,5643700.0],["2007-06-07",20.717,20.8888,20.5329,20.6801,9297000.0],["2007-06-08",20.2567,21.2263,20.2567,21.1956,6786300.0],["2007-06-11",21.1772,21.2508,20.9931,21.0974,4877900.0],["2007-06-12",21.3551,21.4349,20.9624,21.036,4372600.0],["2007-06-13",21.0422,21.2324,20.9931,21.2017,4248200.0],["2007-06-14",21.214,21.4226,21.0974,21.1526,5207400.0],["2007-06-15",21.3306,21.3736,21.122,21.214,5528800.0],["2007-06-18",21.3551,21.4165,21.2508,21.3245,6255100.0],["2007-06-19",21.3981,21.4288,20.9133,20.944,6314300.0],["2007-06-20",21.0545,21.2017,20.5206,20.5451,6937400.0],["2007-06-21",20.6065,20.7599,20.4899,20.7599,7284400.0],["2007-06-22",20.9686,21.2508,20.539,20.5451,11066300.0],["2007-06-25",20.5758,20.8151,20.2015,20.2751,8793300.0],["2007-06-26",20.2813,20.496,20.0972,20.1033,5987200.0],["2007-06-27",20.1033,20.1033,19.6676,19.8026,11614400.0],["2007-06-28",19.9008,19.9437,19.7412,19.8517,8940200.0],["2007-06-29",19.9683,20.5144,19.9683,20.3058,7913000.0],["2007-07-02",20.766,21.171,20.7538,20.9931,8175500.0],["2007-07-03",21.2079,21.214,20.7967,21.0238,3305000.0],["2007-07-05",21.079,21.3061,20.8151,20.9992,7725000.0],["2007-07-06",20.9686,21.619,20.8949,21.5638,8691100.0],["2007-07-09",21.7295,22.38,21.7233,22.1836,12695200.0],["2007-07-10",22.245,22.294,21.9627,21.9627,7609300.0],["2007-07-11",21.8952,22.3309,21.797,22.0486,5449100.0],["2007-07-12",22.0363,22.337,21.8706,22.3063,5825200.0],["2007-07-13",22.2143,22.5211,22.0486,22.4597,4114900.0],["2007-07-16",22.4904,22.5763,22.2818,22.3861,3977500.0],["2007-07-17",22.4965,22.515,22.0609,22.1284,5831600.0],["2007-07-18",21.9565,22.245,21.9381,22.0977,3846900.0],["2007-07-19",22.2143,22.3984,22.1161,22.3493,3428300.0],["2007-07-20",22.2756,22.3247,21.9013,22.1284,4056600.0],["2007-07-23",22.337,22.7175,22.1836,22.5395,5470700.0],["2007-07-24",22.3984,22.6438,22.0486,22.1774,6440200.0],["2007-07-25",22.1652,22.3493,21.6374,22.0854,5454700.0],["2007-07-26",21.889,22.0179,20.9011,21.2938,9911900.0],["2007-07-27",21.1711,21.4472,20.8949,20.8949,5693800.0],["2007-07-30",21.7172,21.7847,20.6556,20.9685,8659900.0],["2007-07-31",20.9747,21.1711,20.6065,20.6188,5359900.0],["2007-08-01",20.8274,21.0422,20.4163,20.8765,6039100.0],["2007-08-02",20.8642,21.2079,20.7538,21.0913,5255400.0],["2007-08-03",20.9011,21.2079,20.496,20.5329,4497300.0],["2007-08-06",20.5942,21.1833,20.5942,21.1833,6558900.0],["2007-08-07",21.0851,21.3858,20.9501,21.2754,5321700.0],["2007-08-08",21.3245,21.6313,21.2692,21.5945,6050500.0],["2007-08-09",21.3797,21.9013,21.1833,21.5883,7068700.0],["2007-08-10",21.4779,22.0547,20.6495,21.1281,7783100.0],["2007-08-13",21.242,21.3097,20.7802,20.8603,5291100.0],["2007-08-14",20.8726,20.928,20.263,20.4108,5360800.0],["2007-08-15",20.2938,20.8049,20.2199,20.2692,5992900.0],["2007-08-16",20.0845,20.1399,19.2594,19.8567,9453300.0],["2007-08-17",20.2261,20.3184,19.7274,20.1029,5539100.0],["2007-08-20",20.066,20.2877,19.8012,19.9798,3997400.0],["2007-08-21",19.8074,20.2507,19.7397,19.9182,4770600.0],["2007-08-22",19.9983,20.1399,19.7089,19.9921,5902900.0],["2007-08-23",20.1337,20.3739,19.9059,20.2323,5194300.0],["2007-08-24",20.1153,20.4477,20.066,20.3677,3563000.0],["2007-08-27",20.2138,20.3985,20.0968,20.1522,3884200.0],["2007-08-28",19.9983,20.1768,19.7397,19.7582,4390600.0],["2007-08-29",19.8567,20.2692,19.832,20.263,4023000.0],["2007-08-30",20.0906,20.7494,20.0414,20.6817,5657400.0],["2007-08-31",20.811,20.9342,20.5647,20.7494,3931400.0],["2007-09-04",20.8541,20.9034,20.7002,20.811,4149600.0],["2007-09-05",20.928,20.928,20.2199,20.3431,6294300.0],["2007-09-06",20.3184,20.5955,20.1953,20.4108,3807400.0],["2007-09-07",20.3184,20.3184,19.9121,20.1399,5190000.0],["2007-09-10",20.1953,20.3184,19.9182,20.0352,4592200.0],["2007-09-11",20.0414,20.183,19.7951,20.1337,7406000.0],["2007-09-12",20.0167,20.2384,19.9429,20.0906,5819700.0],["2007-09-13",20.1276,20.4293,20.0106,20.2138,7523000.0],["2007-09-14",20.0598,20.1399,19.7581,19.9244,5835700.0],["2007-09-17",19.8874,20.0106,19.7335,19.8443,3871700.0],["2007-09-18",19.8628,20.0044,19.7335,19.9798,6632000.0],["2007-09-19",20.0722,20.5832,20.0722,20.3492,6558200.0],["2007-09-20",20.3554,20.38,19.9613,20.1153,4764600.0],["2007-09-21",20.2877,20.4354,20.1153,20.3923,5651500.0],["2007-09-24",20.3923,20.4108,20.066,20.1337,5162400.0],["2007-09-25",19.9736,20.3,19.8505,20.1953,4455700.0],["2007-09-26",20.3123,20.6017,20.2015,20.5401,5012200.0],["2007-09-27",20.6263,20.8479,20.4416,20.7186,4627300.0],["2007-09-28",20.7187,20.7494,20.2569,20.3677,7293600.0],["2007-10-01",20.3677,20.6571,20.1768,20.4231,6006800.0],["2007-10-02",20.4785,20.7002,20.2322,20.4662,5233500.0],["2007-10-03",20.3492,20.4108,20.0106,20.1337,6003000.0],["2007-10-04",20.0783,20.3554,19.9675,20.2138,4673200.0],["2007-10-05",20.4108,20.5278,20.0414,20.3862,4975000.0],["2007-10-08",20.4847,20.5093,20.0906,20.2384,2633100.0],["2007-10-09",20.3184,20.6879,20.263,20.6448,4447800.0],["2007-10-10",20.6509,20.9341,20.5893,20.891,5794900.0],["2007-10-11",21.0881,21.8639,20.9403,21.4883,10789900.0],["2007-10-12",21.7161,21.9131,21.4944,21.8454,6974500.0],["2007-10-15",21.8146,21.8392,21.2174,21.4944,5164800.0],["2007-10-16",21.4944,21.6053,21.359,21.4575,4605500.0],["2007-10-17",21.6053,21.8085,21.4514,21.7654,5466900.0],["2007-10-18",21.8208,22.024,21.7346,21.8577,3658100.0],["2007-10-19",21.7654,21.9809,21.3898,21.4883,11402500.0],["2007-10-22",21.2666,21.5499,21.2297,21.5252,3628000.0],["2007-10-23",21.5252,21.6053,21.3344,21.556,3449100.0],["2007-10-24",21.4144,21.6299,20.7433,21.1312,7343500.0],["2007-10-25",21.2482,21.4452,21.125,21.3713,7526400.0],["2007-10-26",21.6237,21.7038,21.3282,21.5868,3718200.0],["2007-10-29",21.6114,22.0978,21.6053,21.9562,5027600.0],["2007-10-30",21.9809,22.0116,21.7284,21.7838,5551900.0],["2007-10-31",21.8023,22.0978,21.7838,22.0301,5156800.0],["2007-11-01",21.8577,22.0424,21.4944,21.5499,7846000.0],["2007-11-02",21.5499,21.6361,21.0573,21.4514,6337700.0],["2007-11-05",21.4575,21.5068,21.0634,21.2543,6028700.0],["2007-11-06",22.4796,23.1938,22.3811,22.7136,15780200.0],["2007-11-07",22.4734,22.7813,22.3318,22.455,8449000.0],["2007-11-08",22.4857,23.4524,22.4857,22.9414,10922700.0],["2007-11-09",22.7197,23.0276,22.6397,22.7382,6603200.0],["2007-11-12",22.652,22.9906,22.1656,22.2271,4885400.0],["2007-11-13",22.4611,23.0522,22.1717,23.0091,6089200.0],["2007-11-14",23.1507,23.7295,23.0707,23.2431,7286800.0],["2007-11-15",23.1507,23.1569,22.6766,22.7998,4646900.0],["2007-11-16",22.9475,23.397,22.8798,23.3293,7132600.0],["2007-11-19",22.4734,23.0645,22.3133,22.4057,8924600.0],["2007-11-20",22.4706,22.7238,21.7911,22.4891,7438900.0],["2007-11-21",22.2606,22.4767,21.6552,21.6985,5732800.0],["2007-11-23",21.7973,21.9826,21.4699,21.9826,2336400.0],["2007-11-26",22.0258,22.5447,21.8652,21.8838,3818500.0],["2007-11-27",21.9517,22.8165,21.822,22.0506,4245600.0],["2007-11-28",22.1741,22.3779,21.8529,22.2173,4564300.0],["2007-11-29",22.1926,22.6559,22.1123,22.3347,3578900.0],["2007-11-30",22.557,22.835,22.2667,22.452,4867400.0],["2007-12-03",22.6064,22.6682,22.1864,22.2976,3446800.0],["2007-12-04",22.1741,23.0326,22.1123,22.872,5239600.0],["2007-12-05",22.9956,22.9956,22.452,22.7485,4613000.0],["2007-12-06",22.7423,23.5453,22.7053,23.397,6206900.0],["2007-12-07",23.3909,24.0888,23.2859,23.8109,5380900.0],["2007-12-10",23.9035,24.0888,23.6812,23.8479,3513300.0],["2007-12-11",23.8356,24.0456,22.9214,23.0203,4976500.0],["2007-12-12",23.4897,24.0765,23.4897,23.9221,5673300.0],["2007-12-13",23.8109,24.1321,23.36,23.6503,3827900.0],["2007-12-14",23.6132,24.8053,23.4465,24.1321,7725500.0],["2007-12-17",24.0765,25.0771,24.0147,24.5521,7649600.0],["2007-12-18",24.6818,25.1636,24.2618,24.8177,6600600.0],["2007-12-19",24.83,25.7565,24.6447,25.5589,8463600.0],["2007-12-20",25.6948,26.788,25.6392,26.7386,12584100.0],["2007-12-21",26.9301,27.3933,26.4915,27.3439,11239800.0],["2007-12-24",27.3501,27.9801,27.1215,27.7886,3318100.0],["2007-12-26",27.7886,28.4063,27.7639,28.258,5672000.0],["2007-12-27",27.8195,28.5978,27.8072,28.4372,6754700.0],["2007-12-28",28.3754,29.2093,28.3754,29.0857,6018400.0],["2007-12-31",29.0487,29.234,28.2395,28.6781,6340400.0],["2008-01-02",28.6472,28.7213,27.7269,27.9554,11937000.0],["2008-01-03",28.0542,28.5978,27.8566,28.2457,5944300.0],["2008-01-04",27.9801,28.9004,27.8875,28.3198,6932200.0],["2008-01-07",28.4372,28.5175,27.9183,28.326,8137100.0],["2008-01-08",28.5051,28.5669,27.733,27.8072,8629400.0],["2008-01-09",27.6342,27.9554,27.0042,27.9122,10227600.0],["2008-01-10",27.7577,27.8257,27.3686,27.5354,9440700.0],["2008-01-11",27.3377,27.7392,26.8312,26.9548,8905100.0],["2008-01-14",27.1833,28.3939,26.961,27.8813,7839200.0],["2008-01-15",27.5169,27.9122,27.5107,27.7948,10240800.0],["2008-01-16",27.486,27.7639,26.0592,26.1703,11197100.0],["2008-01-17",25.9233,26.158,25.3427,25.423,12541700.0],["2008-01-18",25.5465,25.9418,24.5274,25.2624,9179900.0],["2008-01-22",23.5391,25.0771,23.5391,24.8239,8746400.0],["2008-01-23",23.7862,25.318,23.78,25.2315,8017700.0],["2008-01-24",25.3427,26.2568,25.2315,26.1086,6749900.0],["2008-01-25",26.368,26.7262,25.9665,26.0098,7167700.0],["2008-01-28",25.9912,26.8622,25.6886,26.7448,6740800.0],["2008-01-29",26.9609,26.9609,26.4112,26.5224,5690000.0],["2008-01-30",26.3618,27.0845,26.2568,26.5533,4862200.0],["2008-01-31",26.4421,27.4736,26.4421,27.1648,8157000.0],["2008-02-01",27.3254,28.1592,26.9424,28.1036,6847000.0],["2008-02-04",28.4125,28.4125,26.8374,27.3007,7867500.0],["2008-02-05",26.8745,27.7145,25.9233,25.9603,6828800.0],["2008-02-06",26.053,26.2383,25.3859,25.4847,4932500.0],["2008-02-07",25.2933,25.8059,24.83,25.5156,5181500.0],["2008-02-08",25.4292,26.1148,25.4292,25.5774,5962400.0],["2008-02-11",25.6206,26.578,25.6206,26.5286,6333200.0],["2008-02-12",26.7386,27.523,26.7139,26.9177,6105800.0],["2008-02-13",27.171,27.5354,26.7818,27.1524,5215700.0],["2008-02-14",27.2949,27.6109,26.7374,26.9666,4750800.0],["2008-02-15",26.8737,27.3507,26.502,27.3383,3524200.0],["2008-02-19",27.5923,28.3543,27.5923,28.1003,5906300.0],["2008-02-20",27.8834,28.1746,27.4126,28.0879,4350100.0],["2008-02-21",28.2427,29.0357,28.0445,28.1374,8828300.0],["2008-02-22",28.3047,28.3047,27.2701,27.6171,6132600.0],["2008-02-25",27.5799,27.9268,27.3817,27.7719,5203700.0],["2008-02-26",27.6914,28.5897,27.6295,28.4472,5102700.0],["2008-02-27",28.3295,28.4224,27.9516,28.0197,4483100.0],["2008-02-28",27.871,29.0853,27.871,28.7879,6494800.0],["2008-02-29",28.6826,28.7569,27.7224,27.9392,3945200.0],["2008-03-03",27.8772,28.5401,27.7224,28.3357,4205000.0],["2008-03-04",28.1312,28.633,27.964,28.4967,5800700.0],["2008-03-05",28.3419,29.2277,28.3419,28.856,7164400.0],["2008-03-06",28.7755,29.0419,28.5463,28.664,5952400.0],["2008-03-07",28.1189,28.4162,27.7224,27.8834,4250800.0],["2008-03-10",27.8525,27.9826,26.4586,26.5701,7357900.0],["2008-03-11",26.8055,27.6047,26.3657,27.5799,6665000.0],["2008-03-12",27.6914,28.0631,27.2392,27.3383,4219600.0],["2008-03-13",26.979,27.5861,26.6321,27.4312,4163200.0],["2008-03-14",27.6728,28.1932,26.8799,27.1648,5411100.0],["2008-03-17",26.471,26.917,25.8887,26.0621,7287900.0],["2008-03-18",26.4958,26.9728,26.3037,26.9604,5463500.0],["2008-03-19",27.2701,27.2701,26.0497,26.1365,5650800.0],["2008-03-20",26.1365,26.1427,24.7736,24.8913,12480600.0],["2008-03-24",24.9656,25.9878,24.9656,25.8887,5741900.0],["2008-03-25",26.2108,26.6382,26.0621,26.4524,5292400.0],["2008-03-26",26.3657,26.4896,26.0435,26.2542,2593300.0],["2008-03-27",25.6347,26.3595,25.5851,25.9816,4505400.0],["2008-03-28",26.0559,26.6383,25.932,26.1922,3675000.0],["2008-03-31",26.1303,26.186,24.947,25.4984,7689100.0],["2008-04-01",25.4364,26.0188,25.201,25.9692,4875800.0],["2008-04-02",25.963,26.2046,25.6657,25.8763,3645100.0],["2008-04-03",25.709,26.0002,25.4055,25.5479,6110300.0],["2008-04-04",25.709,26.5267,25.6533,26.3471,4425600.0],["2008-04-07",26.4958,26.9666,26.3657,26.7312,4392500.0],["2008-04-08",26.5949,26.9728,26.4152,26.7807,2941100.0],["2008-04-09",26.7436,27.6356,26.7436,27.0223,4604100.0],["2008-04-10",27.0223,27.0843,26.5206,26.6135,4243600.0],["2008-04-11",26.6135,26.948,26.4648,26.6568,2762200.0],["2008-04-14",26.5949,26.7436,26.2727,26.6073,2027400.0],["2008-04-15",26.725,27.4993,26.694,27.3569,3470500.0],["2008-04-16",27.6171,28.218,27.6109,28.0011,4306500.0],["2008-04-17",28.1498,28.4472,27.7224,28.2118,3558200.0],["2008-04-18",28.4472,29.0481,28.1065,28.7879,6012400.0],["2008-04-21",28.6144,29.9525,28.5091,29.8472,6738500.0],["2008-04-22",29.6924,30.3242,29.0171,29.2897,5781800.0],["2008-04-23",29.3454,29.9402,29.0481,29.3207,4000300.0],["2008-04-24",29.4198,29.4198,28.2428,28.5773,6720000.0],["2008-04-25",28.6888,29.3888,28.4844,29.3083,3295900.0],["2008-04-28",29.3021,29.4074,28.8313,29.3764,3927300.0],["2008-04-29",29.3888,29.3888,27.7595,28.2365,8693100.0],["2008-04-30",27.7905,28.2366,27.0224,27.2949,9752800.0],["2008-05-01",27.3073,27.3073,26.4524,26.756,6344400.0],["2008-05-02",26.725,27.5056,26.725,27.2206,3824900.0],["2008-05-05",27.3817,27.7224,27.1462,27.3135,3875000.0],["2008-05-06",27.3073,27.7657,27.2639,27.7038,4138800.0],["2008-05-07",27.8711,27.8772,27.0038,27.0905,4276800.0],["2008-05-08",27.2454,27.6294,27.0905,27.6047,3926700.0],["2008-05-09",27.2701,27.3383,26.1241,26.44,6327000.0],["2008-05-12",26.5639,26.9356,26.44,26.8117,2875200.0],["2008-05-13",26.9111,27.0292,26.6626,26.8366,3789500.0],["2008-05-14",26.8801,27.1162,26.675,26.762,3583600.0],["2008-05-15",26.849,27.2404,26.8428,26.9546,4668800.0],["2008-05-16",26.9546,27.1783,26.7558,26.936,4867600.0],["2008-05-19",26.9981,27.6506,26.9981,27.284,6201800.0],["2008-05-20",27.2777,27.5884,27.11,27.315,3335500.0],["2008-05-21",27.4144,27.8618,27.0105,27.1535,4721800.0],["2008-05-22",27.1535,27.3523,26.7682,26.8925,5496700.0],["2008-05-23",26.7558,27.141,26.7309,26.8241,6238000.0],["2008-05-27",26.7869,26.9049,25.8362,26.0661,7490200.0],["2008-05-28",25.3702,25.4199,24.7674,24.7674,24683900.0],["2008-05-29",24.4195,24.7612,24.2766,24.5437,29156600.0],["2008-05-30",24.7364,24.8296,24.4257,24.668,12478600.0],["2008-06-02",24.6804,25.0284,24.3698,24.5437,10080100.0],["2008-06-03",24.6805,24.7239,23.649,23.8727,12615000.0],["2008-06-04",23.854,24.0405,23.6179,23.6801,9676100.0],["2008-06-05",23.7173,23.9472,23.2948,23.8975,13930500.0],["2008-06-06",23.767,23.8478,23.0835,23.1146,9132600.0],["2008-06-09",23.2203,23.4253,22.835,23.3321,6780500.0],["2008-06-10",23.1705,23.2389,22.7294,23.0649,8030300.0],["2008-06-11",23.1892,23.5744,22.9096,23.1643,11273100.0],["2008-06-12",22.574,22.7418,20.7162,20.828,25576900.0],["2008-06-13",20.5049,20.8156,19.6661,20.2626,21644800.0],["2008-06-16",20.1507,20.5981,19.983,20.2626,10522700.0],["2008-06-17",20.3247,20.7659,20.2999,20.5795,10260700.0],["2008-06-18",20.4925,20.8964,20.3744,20.3931,10942800.0],["2008-06-19",20.3682,20.7224,20.3682,20.5795,6598400.0],["2008-06-20",20.3868,20.6416,20.0762,20.2999,7801700.0],["2008-06-23",20.7535,21.1884,20.5733,20.8156,8107200.0],["2008-06-24",20.9896,20.9896,20.536,20.6043,7114700.0],["2008-06-25",20.5235,21.0455,20.3247,20.71,9474300.0],["2008-06-26",20.5919,20.7348,20.1321,20.2004,7687100.0],["2008-06-27",20.3309,20.6602,20.0389,20.4552,6704300.0],["2008-06-30",20.7162,21.2133,20.4552,20.9709,8317000.0],["2008-07-01",20.6913,20.8094,20.3185,20.6913,7094300.0],["2008-07-02",20.8032,21.0703,19.983,19.983,6972100.0],["2008-07-03",20.1072,20.2501,19.2684,19.3678,6425400.0],["2008-07-07",19.4362,20.0762,19.3927,19.8276,7894200.0],["2008-07-08",19.8152,19.9767,19.4424,19.9022,5046200.0],["2008-07-09",19.9643,20.0575,19.4859,19.5729,6182200.0],["2008-07-10",19.5915,19.7282,19.1379,19.4175,6604500.0],["2008-07-11",19.1876,19.3865,18.7278,18.821,9038900.0],["2008-07-14",19.0261,19.0882,18.4544,18.5166,7965800.0],["2008-07-15",18.4047,18.4047,16.8637,17.628,14442000.0],["2008-07-16",17.336,17.976,17.0998,17.9263,8024900.0],["2008-07-17",18.0195,18.0816,17.6032,17.7958,7344900.0],["2008-07-18",17.8455,18.6781,17.8455,18.5911,8803900.0],["2008-07-21",18.703,18.7651,18.1375,18.3488,5075900.0],["2008-07-22",18.2059,18.6408,18.0816,18.6222,6016400.0],["2008-07-23",18.6098,18.8397,18.4606,18.6905,6295300.0],["2008-07-24",18.8707,19.2808,18.5041,18.5725,7084300.0],["2008-07-25",18.4668,18.703,18.3674,18.4296,4130300.0],["2008-07-28",18.3674,18.5041,17.8206,17.8765,7481500.0],["2008-07-29",17.9138,17.9884,17.5534,17.9449,7107300.0],["2008-07-30",17.9884,18.1251,17.7958,18.007,8662200.0],["2008-07-31",17.9325,18.2618,17.5783,17.7896,8148400.0],["2008-08-01",17.8952,17.9138,17.4975,17.4975,3594300.0],["2008-08-04",17.5659,17.6218,16.9756,17.0253,7290700.0],["2008-08-05",17.3608,17.3608,15.7826,16.0746,18434400.0],["2008-08-06",16.0995,17.1123,15.8447,17.0004,13743600.0],["2008-08-07",16.9259,16.9631,16.1305,16.174,6951300.0],["2008-08-08",16.2921,16.5033,15.8571,16.4598,7822700.0],["2008-08-11",16.4661,16.4661,16.261,16.3666,6828000.0],["2008-08-12",16.3666,16.9321,16.1802,16.7208,9402800.0],["2008-08-13",16.7146,17.0315,16.5779,16.7022,6906900.0],["2008-08-14",16.6649,16.8761,16.4412,16.5406,4592000.0],["2008-08-15",16.4909,16.6276,16.2051,16.2796,3840800.0],["2008-08-18",16.2859,16.6028,15.8012,15.8261,6838900.0],["2008-08-19",15.8136,15.8885,15.239,15.8261,8431900.0],["2008-08-20",15.8323,16.2757,15.6449,16.2757,6741900.0],["2008-08-21",16.3257,16.613,16.0821,16.5818,8017000.0],["2008-08-22",16.6192,16.6879,16.2508,16.3694,4057100.0],["2008-08-25",16.3194,16.4631,15.8011,15.8698,4442800.0],["2008-08-26",15.8323,16.0821,15.6699,15.7636,6066600.0],["2008-08-27",15.7823,16.0821,15.7511,16.0509,3919100.0],["2008-08-28",16.1133,16.207,15.8698,16.1945,3935900.0],["2008-08-29",16.1821,16.4631,15.8698,15.901,6119100.0],["2008-09-02",15.9385,15.951,15.5263,15.5575,7128700.0],["2008-09-03",15.545,15.6887,15.2577,15.3264,6023700.0],["2008-09-04",15.2952,15.5138,14.2897,14.3459,12985200.0],["2008-09-05",14.3396,14.6769,13.8275,14.6207,12708700.0],["2008-09-08",14.9205,14.9767,14.3584,14.6269,8477200.0],["2008-09-09",14.5832,14.7518,13.79,13.8213,8109900.0],["2008-09-10",13.8712,13.9649,13.434,13.8025,9827400.0],["2008-09-11",13.7276,14.1648,13.4902,14.121,7338600.0],["2008-09-12",14.0211,15.0204,13.8337,14.9767,8584900.0],["2008-09-15",14.5395,14.8393,14.0961,14.2147,5737000.0],["2008-09-16",13.9899,14.4583,13.4653,14.3646,9679000.0],["2008-09-17",13.9899,14.1897,13.3091,13.3091,8285300.0],["2008-09-18",13.3466,13.7276,12.3036,13.4528,13542600.0],["2008-09-19",14.146,14.9642,12.4348,14.7893,16737000.0],["2008-09-22",14.3771,14.9892,14.3771,14.5457,8812500.0],["2008-09-23",14.552,15.3889,14.4645,14.9267,10836800.0],["2008-09-24",15.0454,15.1266,14.6457,14.7768,10928800.0],["2008-09-25",14.8642,14.9579,14.4271,14.7456,9447300.0],["2008-09-26",14.5457,14.5457,14.1523,14.2897,6448900.0],["2008-09-29",14.121,14.2834,12.7033,12.797,8633400.0],["2008-09-30",13.2279,13.7713,12.7221,13.6839,8015900.0],["2008-10-01",13.5839,14.2834,13.2467,13.3716,7255400.0],["2008-10-02",13.1218,13.2779,11.3106,11.6915,15914400.0],["2008-10-03",11.8664,12.6159,11.5354,11.5666,9613500.0],["2008-10-06",11.2544,11.473,10.3363,11.473,16430000.0],["2008-10-07",11.7727,11.7727,10.5799,10.6423,10141700.0],["2008-10-08",10.2926,11.0795,9.4994,10.6361,11956700.0],["2008-10-09",10.8234,11.042,9.5493,9.5493,10565200.0],["2008-10-10",9.1434,10.4237,8.4501,9.6493,18586400.0],["2008-10-13",10.2114,11.3918,9.8366,11.3043,10138100.0],["2008-10-14",12.0913,12.3286,11.0857,11.3043,7826000.0],["2008-10-15",11.1669,11.1669,9.9178,10.049,8672200.0],["2008-10-16",10.711,11.1732,10.1864,11.1419,13513000.0],["2008-10-17",11.3231,12.0101,10.4924,11.4417,14198200.0],["2008-10-20",11.7415,12.4785,11.6478,12.416,10116000.0],["2008-10-21",12.085,12.5722,11.8976,12.16,6583300.0],["2008-10-22",11.9601,11.9601,10.8609,11.1919,8779100.0],["2008-10-23",11.3918,12.0038,10.686,11.3293,10163200.0],["2008-10-24",10.5236,11.2419,9.9928,10.9483,9059500.0],["2008-10-27",10.6923,12.2224,10.5611,11.1669,8959300.0],["2008-10-28",11.8664,13.1155,11.5292,13.103,9447000.0],["2008-10-29",12.9281,14.2522,12.6221,13.3778,10335000.0],["2008-10-30",13.8587,14.2335,13.4528,14.0773,8010000.0],["2008-10-31",13.9711,14.2709,12.8844,12.9469,12480300.0],["2008-11-03",13.1155,13.7088,12.9469,13.1842,6142100.0],["2008-11-04",14.9579,16.1009,14.7706,15.1953,19181800.0],["2008-11-05",15.1016,16.1321,14.7081,14.808,10525500.0],["2008-11-06",14.6269,14.9704,12.491,12.6721,14594600.0],["2008-11-07",13.1093,14.3022,13.0468,14.1023,8435200.0],["2008-11-10",14.7393,15.3764,14.4521,14.7206,8072200.0],["2008-11-11",14.552,15.5013,13.9087,15.0891,9528600.0],["2008-11-12",14.7456,15.6137,14.6769,15.3389,9864600.0],["2008-11-13",15.6449,15.9572,14.6769,15.7823,13686300.0],["2008-11-14",15.6512,17.0127,15.4201,16.1883,11872800.0],["2008-11-17",15.9635,16.538,15.3576,16.0072,7758100.0],["2008-11-18",16.0825,16.6035,15.5427,16.1892,9482900.0],["2008-11-19",16.252,16.4403,13.6846,13.898,14080200.0],["2008-11-20",13.6092,15.1409,13.2012,13.7599,14490800.0],["2008-11-21",14.2432,15.7059,13.9419,15.5866,12227800.0],["2008-11-24",16.0072,17.0869,15.4422,16.7605,10820300.0],["2008-11-25",17.1559,17.5075,16.5094,16.9739,10058400.0],["2008-11-26",16.5031,17.1936,16.0699,17.0492,9031400.0],["2008-11-28",16.365,17.1999,16.3148,17.1873,2870200.0],["2008-12-01",16.4968,16.6663,16.0323,16.0386,8510600.0],["2008-12-02",16.3085,16.7918,15.8942,16.3964,8699200.0],["2008-12-03",15.5238,15.8879,15.1911,15.7561,10822600.0],["2008-12-04",15.6243,16.3901,15.2288,15.4485,7676200.0],["2008-12-05",14.8459,16.3148,14.7078,16.2143,7746000.0],["2008-12-08",16.6914,17.0994,16.4717,16.8295,8369500.0],["2008-12-09",16.7165,17.5075,16.3838,17.0367,7289700.0],["2008-12-10",17.3129,17.6644,17.1622,17.6079,5439900.0],["2008-12-11",17.5514,18.1038,17.0743,17.2313,6076500.0],["2008-12-12",16.66,16.8609,16.2332,16.6977,6487300.0],["2008-12-15",16.9425,17.2626,16.3022,16.5156,6230300.0],["2008-12-16",16.6098,18.0222,16.5596,17.9845,7933500.0],["2008-12-17",17.7899,18.2356,17.5765,17.7962,6535600.0],["2008-12-18",17.9218,18.0285,17.4384,17.6644,6296000.0],["2008-12-19",18.0473,18.1854,17.3882,17.6016,7824500.0],["2008-12-22",17.7334,18.1666,16.8232,17.1371,5604400.0],["2008-12-23",17.1685,17.5514,16.7165,16.9927,4671500.0],["2008-12-24",17.0492,17.5577,17.0492,17.4196,1762200.0],["2008-12-26",17.5702,17.8653,17.5137,17.7962,2082500.0],["2008-12-29",17.9783,18.0724,17.5388,18.0159,4458300.0],["2008-12-30",18.154,18.2545,17.8715,18.0285,4195800.0],["2008-12-31",18.0599,18.2105,17.9531,18.0975,4250200.0],["2009-01-02",18.1603,18.3486,17.9029,18.3235,5808500.0],["2009-01-05",18.154,18.5181,17.9594,18.2545,6677000.0],["2009-01-06",18.3675,18.3675,17.7021,17.7586,13002500.0],["2009-01-07",17.6079,18.0222,17.4949,17.7899,13265500.0],["2009-01-08",17.6581,17.7711,17.3066,17.4258,7361200.0],["2009-01-09",17.4321,17.6832,17.3694,17.5514,7054900.0],["2009-01-12",17.2626,17.5765,16.7856,16.886,7366300.0],["2009-01-13",16.8483,17.6267,16.6537,17.5012,8891600.0],["2009-01-14",16.4905,16.5659,15.1158,15.2225,14894100.0],["2009-01-15",15.4297,16.1076,15.2853,15.8816,11663800.0],["2009-01-16",16.1892,16.2457,15.618,16.0825,8184100.0],["2009-01-20",15.9318,16.3838,15.7184,15.7686,9942900.0],["2009-01-21",16.0825,17.0618,16.0135,17.0241,9023300.0],["2009-01-22",16.7291,17.3505,16.5659,16.8609,9289000.0],["2009-01-23",16.5156,17.0994,16.1202,16.9048,7875200.0],["2009-01-26",16.9802,17.4823,16.9111,17.2626,6879800.0],["2009-01-27",17.3568,17.5326,17.112,17.4447,10391400.0],["2009-01-28",17.5828,17.7209,17.407,17.633,8872200.0],["2009-01-29",17.0681,17.338,16.8672,17.2187,10723600.0],["2009-01-30",17.1434,17.5577,16.8797,17.1873,10496500.0],["2009-02-02",16.7605,17.4572,16.6412,17.2626,11728400.0],["2009-02-03",17.7962,18.0473,16.4215,17.3568,12461600.0],["2009-02-04",16.9488,17.0115,15.687,16.0323,15783600.0],["2009-02-05",16.0072,16.8986,15.9632,16.7354,10090500.0],["2009-02-06",16.7165,17.4321,16.6851,17.3317,7194700.0],["2009-02-09",17.2187,18.3674,17.1685,18.2231,12518900.0],["2009-02-10",17.7962,18.2231,17.6393,17.9029,13438500.0],["2009-02-11",17.9845,18.0599,17.2501,17.5702,7815400.0],["2009-02-12",17.2061,17.9343,17.0304,17.9155,7182700.0],["2009-02-13",17.8778,18.198,17.7334,17.928,4819600.0],["2009-02-17",17.5054,17.6505,16.9187,17.0701,8224600.0],["2009-02-18",17.0575,17.5243,16.8619,17.3729,7966400.0],["2009-02-19",17.6,17.9407,17.3477,17.5622,5366300.0],["2009-02-20",16.6916,17.7072,16.6916,17.4612,8139900.0],["2009-02-23",17.5622,17.7703,17.19,17.2657,10438300.0],["2009-02-24",17.4738,17.9533,17.2783,17.6505,8899400.0],["2009-02-25",17.5685,17.7956,17.2089,17.3729,9862900.0],["2009-02-26",17.6189,17.7703,17.0701,17.1017,6216500.0],["2009-02-27",16.8746,17.3982,16.8052,16.8178,7929400.0],["2009-03-02",16.597,16.6853,15.8716,15.922,7366300.0],["2009-03-03",16.1428,16.4014,15.7454,16.0734,8859600.0],["2009-03-04",16.332,17.026,16.1996,16.6664,7353000.0],["2009-03-05",16.2816,16.8052,16.0419,16.3447,8451200.0],["2009-03-06",16.4961,17.0953,15.9536,16.3762,6760200.0],["2009-03-09",16.0986,16.8935,15.9157,16.2942,5190800.0],["2009-03-10",16.5591,17.9974,16.4582,17.3477,13939900.0],["2009-03-11",17.5243,17.8019,17.1017,17.3161,7251800.0],["2009-03-12",17.3035,17.7514,17.2531,17.6189,7926300.0],["2009-03-13",17.7388,17.865,17.2467,17.5432,4788900.0],["2009-03-16",17.6757,18.1551,17.6189,17.7514,5727200.0],["2009-03-17",17.7956,18.0227,17.5495,18.0227,3989200.0],["2009-03-18",17.865,18.2687,17.7893,17.9785,7460100.0],["2009-03-19",18.1993,18.1993,17.6,17.7514,4751900.0],["2009-03-20",17.7829,17.846,17.2594,17.3098,5357900.0],["2009-03-23",17.6757,18.4075,17.5117,18.3948,6823700.0],["2009-03-24",18.1425,18.5904,18.0416,18.2939,4957900.0],["2009-03-25",18.4642,18.5904,17.7388,18.1551,5599800.0],["2009-03-26",18.3002,18.3885,18.0037,18.2561,4530200.0],["2009-03-27",17.9848,18.1867,17.7388,17.9974,3560200.0],["2009-03-30",17.6,17.8586,17.0323,17.272,5215300.0],["2009-03-31",17.2972,17.8019,17.2531,17.5243,5085300.0],["2009-04-01",17.253,17.9406,17.1269,17.8839,4611100.0],["2009-04-02",18.2876,18.4264,17.9974,18.0794,4202400.0],["2009-04-03",18.0605,18.2876,17.8902,18.2308,3645400.0],["2009-04-06",18.0037,18.275,17.7893,18.111,3167100.0],["2009-04-07",16.7862,17.0638,16.0545,16.187,9379900.0],["2009-04-08",16.2248,16.5213,16.0734,16.2627,5807800.0],["2009-04-09",16.4456,16.6412,16.1933,16.3068,5209200.0],["2009-04-13",16.1933,17.1143,15.9536,16.9755,8528500.0],["2009-04-14",16.7736,16.9692,16.0797,16.105,7849900.0],["2009-04-15",16.1933,16.4456,16.086,16.332,5272900.0],["2009-04-16",16.4771,16.5907,16.2122,16.4519,6995800.0],["2009-04-17",16.4771,16.6601,16.4014,16.515,5593800.0],["2009-04-20",16.2563,16.3762,15.4994,15.5309,6458100.0],["2009-04-21",15.4552,15.6886,15.3101,15.5498,6349700.0],["2009-04-22",15.4552,16.0671,15.4237,15.758,6382500.0],["2009-04-23",15.758,15.758,14.591,14.9695,9640300.0],["2009-04-24",14.6414,15.3164,14.6036,14.9947,5844300.0],["2009-04-27",14.7234,15.4552,14.6982,15.266,6917700.0],["2009-04-28",15.0452,15.6508,14.9505,15.266,6298800.0],["2009-04-29",15.3606,15.5498,15.1146,15.4426,4989100.0],["2009-04-30",15.5751,15.7391,15.4489,15.5309,5463700.0],["2009-05-01",15.5561,16.1428,15.4867,16.0923,5080600.0],["2009-05-04",16.1996,16.5339,15.7832,16.5087,6713300.0],["2009-05-05",15.4552,16.5528,14.7487,15.0389,11489900.0],["2009-05-06",15.0956,15.3732,14.8244,15.2912,8554400.0],["2009-05-07",15.4615,15.8022,15.2975,15.7517,8076000.0],["2009-05-08",15.7895,17.108,15.7895,17.0133,9849700.0],["2009-05-11",16.679,16.9061,16.1239,16.1996,6906400.0],["2009-05-12",16.2942,16.8115,16.0923,16.332,5826500.0],["2009-05-13",16.1176,16.7105,15.6129,15.676,5451400.0],["2009-05-14",15.7138,15.9851,15.5246,15.9031,4260500.0],["2009-05-15",15.8968,16.1176,15.7769,15.8779,4026500.0],["2009-05-18",16.0671,16.187,15.4489,15.7265,6874400.0],["2009-05-19",15.7074,16.5194,15.7074,16.3355,5815800.0],["2009-05-20",16.4814,17.1158,16.4243,16.8239,8401000.0],["2009-05-21",16.6209,16.7415,16.2403,16.3989,5172700.0],["2009-05-22",16.7542,17.8263,16.3989,17.2363,8358000.0],["2009-05-26",17.1158,17.3822,16.7922,17.1411,5722700.0],["2009-05-27",17.0396,17.2173,16.9064,16.9381,5270900.0],["2009-05-28",16.8176,17.3442,16.8176,17.249,4416300.0],["2009-05-29",17.3568,17.5091,17.1538,17.4583,4525600.0],["2009-06-01",17.6804,18.0483,17.6423,18.0103,5536000.0],["2009-06-02",17.9214,18.3782,17.7184,17.9912,6207500.0],["2009-06-03",17.8326,17.8517,17.3886,17.636,4992300.0],["2009-06-04",17.655,18.0737,17.5916,18.0039,4554100.0],["2009-06-05",18.042,18.2006,17.5789,17.7057,2820800.0],["2009-06-08",17.452,17.8453,17.452,17.7057,3265000.0],["2009-06-09",17.8073,18.1181,17.8073,17.9214,4011200.0],["2009-06-10",18.0673,18.3972,17.9214,18.2704,7006300.0],["2009-06-11",18.2513,18.651,18.2513,18.3782,5437100.0],["2009-06-12",18.2957,18.3021,18.042,18.2133,3115200.0],["2009-06-15",18.0166,18.1435,17.5916,17.6994,3630400.0],["2009-06-16",17.7692,17.9278,17.1348,17.1982,4608300.0],["2009-06-17",17.0777,17.1665,16.6844,16.8557,4137600.0],["2009-06-18",16.9128,17.3822,16.659,17.2934,4611300.0],["2009-06-19",17.471,17.7438,17.287,17.3061,6056900.0],["2009-06-22",17.1538,17.2426,16.9001,16.9699,4480700.0],["2009-06-23",17.0206,17.0206,16.3482,16.5004,7674000.0],["2009-06-24",16.6336,16.9635,16.5258,16.8113,4799900.0],["2009-06-25",16.8113,17.23,16.5321,17.1158,6001600.0],["2009-06-26",17.046,17.1602,16.881,16.9318,8636500.0],["2009-06-29",17.0079,17.3505,16.9445,17.2871,4656200.0],["2009-06-30",17.3188,17.3695,16.8557,16.9826,6613300.0],["2009-07-01",17.1158,17.7184,16.9572,17.4774,4723700.0],["2009-07-02",17.2046,17.4012,16.8366,16.8366,3977600.0],["2009-07-06",16.6654,17.0079,16.4941,16.9699,3514100.0],["2009-07-07",16.8557,17.4203,16.7922,17.2744,7651800.0],["2009-07-08",17.0904,17.1285,16.659,16.8366,5089200.0],["2009-07-09",17.1031,17.3251,16.843,17.1475,4408200.0],["2009-07-10",16.9952,17.23,16.7986,16.9128,3446100.0],["2009-07-13",16.9381,17.2109,16.7478,17.1792,4234600.0],["2009-07-14",17.2363,17.4393,17.1031,17.2934,3927300.0],["2009-07-15",17.471,17.8453,17.3251,17.7248,6304200.0],["2009-07-16",17.6867,18.1371,17.6867,18.061,4516100.0],["2009-07-17",18.0991,18.3528,17.9087,18.1625,3689600.0],["2009-07-20",18.2957,18.486,18.1625,18.3909,4584600.0],["2009-07-21",18.5558,18.8286,18.3021,18.5622,4794700.0],["2009-07-22",18.3909,18.8286,18.08,18.6954,6954900.0],["2009-07-23",18.7334,19.7548,18.7144,19.4947,7444200.0],["2009-07-24",19.0189,19.5962,19.0189,19.279,4529900.0],["2009-07-27",19.3932,20.3829,19.2917,20.2623,7804000.0],["2009-07-28",20.0783,20.1354,19.5518,19.7421,6569800.0],["2009-07-29",19.6406,19.7421,19.3551,19.4947,5263300.0],["2009-07-30",19.6977,19.7612,19.1521,19.1712,7372400.0],["2009-07-31",19.1395,19.6026,19.0189,19.1077,7460300.0],["2009-08-03",19.4503,19.6026,19.1521,19.279,5595000.0],["2009-08-04",18.3338,19.0316,18.1752,18.2767,12221700.0],["2009-08-05",17.858,18.2703,17.6169,18.245,7211900.0],["2009-08-06",18.3021,18.3845,17.9912,18.1815,4304000.0],["2009-08-07",18.4099,18.448,18.042,18.2069,4295200.0],["2009-08-10",18.1625,18.2577,17.9088,18.1942,4728800.0],["2009-08-11",18.1054,18.1942,17.9532,18.0737,4027000.0],["2009-08-12",18.1752,18.1752,17.5789,17.7501,8928600.0],["2009-08-13",17.8643,18.08,17.7438,17.8834,6895100.0],["2009-08-14",17.9024,18.0103,17.5027,17.6804,4690500.0],["2009-08-17",17.4076,17.5535,17.1475,17.1602,5043700.0],["2009-08-18",17.2558,17.6066,17.2558,17.5045,4239300.0],["2009-08-19",17.3005,17.715,17.3005,17.6512,4285200.0],["2009-08-20",17.6257,17.8808,17.6257,17.8361,2935700.0],["2009-08-21",17.9318,18.3335,17.8999,18.2825,4046900.0],["2009-08-24",18.3654,18.8118,17.9828,18.104,5928000.0],["2009-08-25",18.0912,18.257,17.664,17.6895,5804100.0],["2009-08-26",17.6193,17.97,17.581,17.7915,7200300.0],["2009-08-27",17.6958,18.0657,17.6002,17.9892,4146100.0],["2009-08-28",18.1996,18.4802,18.0657,18.2506,6280600.0],["2009-08-31",18.1103,18.4228,17.9445,18.3845,5644700.0],["2009-09-01",18.2825,18.5248,17.8106,17.8744,5139600.0],["2009-09-02",17.8361,17.9637,17.5492,17.5747,5598600.0],["2009-09-03",17.6895,17.8999,17.5428,17.868,4404900.0],["2009-09-04",17.8234,18.4356,17.7915,18.4356,5462700.0],["2009-09-08",18.5185,18.6843,18.1422,18.3272,5671800.0],["2009-09-09",18.359,18.4419,18.1422,18.3016,4001800.0],["2009-09-10",18.1741,18.5185,18.0529,18.4993,3931100.0],["2009-09-11",18.3845,18.6906,18.3845,18.5057,3768500.0],["2009-09-14",18.3144,18.4674,18.2124,18.2697,3864600.0],["2009-09-15",18.2889,18.6651,18.1231,18.595,5289200.0],["2009-09-16",18.7034,18.8118,18.4866,18.7608,6364900.0],["2009-09-17",18.7353,18.7608,18.1486,18.3208,6023300.0],["2009-09-18",18.3973,18.7225,18.3016,18.5695,6187800.0],["2009-09-21",18.3335,18.4738,18.0083,18.3973,5055600.0],["2009-09-22",18.4802,18.4929,18.2379,18.4292,3011300.0],["2009-09-23",18.5057,18.5057,18.1677,18.1868,3408700.0],["2009-09-24",18.206,18.3016,17.7851,17.8361,4236100.0],["2009-09-25",17.8489,17.8616,17.2495,17.4153,7583700.0],["2009-09-28",17.4471,17.7022,17.3515,17.6576,3774400.0],["2009-09-29",17.7086,18.0657,17.5938,17.9828,5619300.0],["2009-09-30",18.4228,18.6843,18.1996,18.6332,9980900.0],["2009-10-01",18.5248,18.6269,18.2889,18.4037,5216800.0],["2009-10-02",18.3144,18.3527,17.6384,18.1295,3855200.0],["2009-10-05",18.1231,18.359,17.7787,18.3399,4132100.0],["2009-10-06",18.4228,18.8118,18.3909,18.7926,5468500.0],["2009-10-07",18.7608,18.8118,18.5695,18.8118,2897600.0],["2009-10-08",18.8947,19.0158,18.6906,18.9521,4154500.0],["2009-10-09",18.933,19.0605,18.6587,18.9648,3182500.0],["2009-10-12",18.9776,19.1306,18.9202,19.035,2668600.0],["2009-10-13",18.933,19.1243,18.7544,19.0988,3420800.0],["2009-10-14",19.188,19.2454,19.0541,19.0732,4355900.0],["2009-10-15",18.9712,19.1689,18.8373,18.9138,5300300.0],["2009-10-16",18.8118,19.2263,18.5121,19.1242,5659500.0],["2009-10-19",19.1816,19.6599,19.0987,19.5706,4018600.0],["2009-10-20",19.5579,19.7173,19.3219,19.5196,5288500.0],["2009-10-21",19.4303,20.1701,19.4303,19.9915,6149000.0],["2009-10-22",19.9724,19.9788,19.4686,19.8193,5271900.0],["2009-10-23",19.864,19.9788,19.3474,19.5515,3857700.0],["2009-10-26",19.5324,19.8703,19.3283,19.3729,4130700.0],["2009-10-27",19.4877,19.7938,19.086,19.1944,4121000.0],["2009-10-28",18.9457,19.4367,18.8628,18.8628,4180100.0],["2009-10-29",18.984,19.7237,18.984,19.7173,5118800.0],["2009-10-30",19.6408,19.7428,18.9393,19.2071,6798600.0],["2009-11-02",19.2263,19.7619,19.2135,19.4622,5047700.0],["2009-11-03",19.864,20.6164,19.7683,20.3486,9749700.0],["2009-11-04",20.3677,20.8014,20.2083,20.5399,6018000.0],["2009-11-05",20.5846,20.8779,20.5846,20.6802,5126700.0],["2009-11-06",20.508,20.8205,20.4379,20.6547,4317500.0],["2009-11-09",20.8077,21.0054,20.5782,20.6993,5856800.0],["2009-11-10",20.5973,21.0437,20.559,20.795,6204600.0],["2009-11-11",20.9098,20.9544,20.3805,20.508,5627200.0],["2009-11-12",20.4761,20.7886,20.4506,20.5654,5310800.0],["2009-11-13",20.5782,20.8205,20.5208,20.7312,3565500.0],["2009-11-16",20.8524,21.0246,20.3359,20.3614,7522500.0],["2009-11-17",20.3742,20.7265,20.2717,20.624,4978600.0],["2009-11-18",20.6496,20.8481,20.4062,20.4446,4807400.0],["2009-11-19",20.355,20.4574,20.0796,20.2205,5659100.0],["2009-11-20",20.1308,20.3357,20.0219,20.2525,3927200.0],["2009-11-23",20.4446,20.6048,20.3486,20.3998,4536800.0],["2009-11-24",20.3998,20.5279,19.9835,20.0219,4076400.0],["2009-11-25",20.0795,20.1948,20.0027,20.1116,2666700.0],["2009-11-27",19.5415,19.7657,19.311,19.6312,2703500.0],["2009-11-30",19.5415,19.7593,19.2341,19.7337,5651100.0],["2009-12-01",20.0155,20.4702,19.9066,20.2781,6666600.0],["2009-12-02",19.8618,20.451,19.7913,20.2397,3674100.0],["2009-12-03",20.2205,20.3806,20.0283,20.0731,3449100.0],["2009-12-04",20.2717,20.4831,19.9771,20.2333,4627100.0],["2009-12-07",20.182,20.2973,19.8554,19.8938,3515900.0],["2009-12-08",19.7209,19.881,19.4775,19.7337,5318100.0],["2009-12-09",19.676,19.7593,19.4134,19.5223,3889000.0],["2009-12-10",19.5736,19.8426,19.3366,19.5415,4944700.0],["2009-12-11",19.6696,19.8746,19.4711,19.5287,4477500.0],["2009-12-14",19.6632,19.7337,19.1572,19.3622,6332400.0],["2009-12-15",19.4198,19.8554,19.343,19.6248,5103200.0],["2009-12-16",19.8746,20.3037,19.676,20.0091,5149400.0],["2009-12-17",19.8874,20.0027,19.5351,19.5607,3760700.0],["2009-12-18",19.7593,19.7593,19.3622,19.5672,5004300.0],["2009-12-21",19.6953,20.0091,19.6632,19.7209,3400600.0],["2009-12-22",19.7657,19.9386,19.644,19.7273,2677300.0],["2009-12-23",19.7401,20.1564,19.7273,20.0667,2646100.0],["2009-12-24",20.1308,20.2973,20.0283,20.2205,1025300.0],["2009-12-28",20.214,20.3357,20.1372,20.2589,1591100.0],["2009-12-29",20.2717,20.4254,20.1628,20.2205,2181700.0],["2009-12-30",20.1308,20.3421,20.0155,20.3229,1789100.0],["2009-12-31",20.3101,20.3934,20.0475,20.0539,1957700.0],["2010-01-04",20.1628,20.3934,20.0667,20.1564,3472500.0],["2010-01-05",20.2076,20.3486,20.1116,20.2653,3458700.0],["2010-01-06",20.2397,20.4254,20.1308,20.2141,3745800.0],["2010-01-07",20.2076,20.3037,19.8874,20.0027,7232100.0],["2010-01-08",19.9322,19.9771,19.5479,19.7529,6264700.0],["2010-01-11",19.8362,20.0603,19.5992,19.7657,5019600.0],["2010-01-12",19.6504,19.7657,19.4198,19.5543,4278400.0],["2010-01-13",19.6248,19.7465,19.4583,19.6376,3335100.0],["2010-01-14",19.5864,19.8362,19.5351,19.6888,3234000.0],["2010-01-15",19.7081,19.8362,19.407,19.5607,3693700.0],["2010-01-19",19.5351,19.7785,19.4903,19.5607,4336000.0],["2010-01-20",19.8746,19.9771,19.6312,19.7913,7735400.0],["2010-01-21",19.8169,19.8426,19.4775,19.4967,8686100.0],["2010-01-22",19.4262,19.7913,19.2597,19.5159,6270800.0],["2010-01-25",19.6696,19.6696,19.0227,19.0676,6367700.0],["2010-01-26",18.9907,19.0676,18.9138,18.9779,5009300.0],["2010-01-27",18.9651,19.1444,18.9074,19.0548,5128500.0],["2010-01-28",19.0804,19.3366,19.0548,19.1829,7374100.0],["2010-01-29",19.2917,19.4134,18.9907,19.1957,6580200.0],["2010-02-01",19.2597,19.3302,18.9907,19.3174,5922200.0],["2010-02-02",19.4839,20.3678,19.4519,20.2589,10066300.0],["2010-02-03",20.2076,20.3422,19.7977,19.9707,5960500.0],["2010-02-04",19.7913,19.8362,19.2341,19.2533,6939900.0],["2010-02-05",19.407,19.7465,19.2661,19.6056,7456500.0],["2010-02-08",19.6056,19.6888,19.1188,19.1444,6611200.0],["2010-02-09",19.3174,19.3942,18.9395,19.1572,8241300.0],["2010-02-10",19.1893,19.2853,19.0547,19.2085,4799300.0],["2010-02-11",19.138,19.4519,18.8946,19.2341,5744000.0],["2010-02-12",19.0099,19.17,18.869,19.0676,5090900.0],["2010-02-16",19.2414,19.3122,18.8294,18.9774,7384300.0],["2010-02-17",19.0676,19.2414,19.0289,19.2349,4611900.0],["2010-02-18",19.1319,19.3379,19.1126,19.2929,3679600.0],["2010-02-19",19.2221,19.3444,19.0418,19.28,3897500.0],["2010-02-22",19.2027,19.3444,19.0869,19.1899,3619800.0],["2010-02-23",19.1899,19.2028,18.9646,19.0676,5819300.0],["2010-02-24",19.0676,19.2221,18.9453,19.0354,4607500.0],["2010-02-25",18.7972,18.971,18.7199,18.971,4701500.0],["2010-02-26",18.9903,19.0354,18.765,18.9002,3487500.0],["2010-03-01",18.9839,19.1512,18.9517,19.0933,2732700.0],["2010-03-02",19.1384,19.4731,19.0933,19.2156,4422200.0],["2010-03-03",19.3057,19.3508,19.0933,19.1706,3891600.0],["2010-03-04",19.2092,19.3186,19.0998,19.3122,3504000.0],["2010-03-05",19.3122,19.7628,19.2864,19.7113,5047800.0],["2010-03-08",19.7435,19.8272,19.5311,19.6791,2761700.0],["2010-03-09",19.6147,19.7499,19.5632,19.6405,4476400.0],["2010-03-10",19.6727,19.7177,19.3508,19.4667,4428800.0],["2010-03-11",19.3573,19.4216,18.8809,18.9517,8551000.0],["2010-03-12",19.1448,19.1577,18.3852,18.4496,7700400.0],["2010-03-15",18.5268,18.559,18.3144,18.4174,4943900.0],["2010-03-16",18.662,18.662,18.2243,18.4045,4822400.0],["2010-03-17",18.411,18.7328,18.3723,18.7328,5398200.0],["2010-03-18",18.7843,18.8294,18.5461,18.8229,5884200.0],["2010-03-19",18.7264,18.9259,18.4303,18.7264,6960800.0],["2010-03-22",18.5912,18.8809,18.514,18.8809,4084700.0],["2010-03-23",18.8487,18.9002,18.6491,18.8744,4818300.0],["2010-03-24",18.7908,18.7908,18.102,18.3466,8886100.0],["2010-03-25",18.4496,18.5011,18.1792,18.1921,6065500.0],["2010-03-26",18.3144,18.3852,18.0633,18.2951,6438700.0],["2010-03-29",18.72,18.7521,18.4689,18.6878,7454400.0],["2010-03-30",18.6684,18.7264,18.4367,18.6234,5522800.0],["2010-03-31",18.6105,18.6813,18.3595,18.6041,4664700.0],["2010-04-01",18.6491,18.7972,18.5976,18.7393,3744300.0],["2010-04-05",18.8358,18.8358,18.2307,18.3208,7385200.0],["2010-04-06",18.3208,18.3337,18.1019,18.1728,7659800.0],["2010-04-07",18.0955,18.2436,18.044,18.1856,6621300.0],["2010-04-08",18.1084,18.2114,18.0054,18.0633,6438400.0],["2010-04-09",18.0826,18.2178,18.0505,18.1921,4140800.0],["2010-04-12",18.0698,18.2629,18.0569,18.2629,3879300.0],["2010-04-13",18.2565,18.3466,18.044,18.1406,4786900.0],["2010-04-14",18.2565,18.2565,18.0762,18.2243,6167700.0],["2010-04-15",18.2307,18.3595,18.1213,18.2436,4650300.0],["2010-04-16",18.2114,18.3723,18.0891,18.1856,5438400.0],["2010-04-19",18.147,18.2822,18.0569,18.1921,3607600.0],["2010-04-20",18.2243,18.6813,18.147,18.6169,7695600.0],["2010-04-21",18.6684,18.7328,18.4431,18.5204,5184200.0],["2010-04-22",18.4303,18.4303,18.1921,18.3208,5011600.0],["2010-04-23",18.3015,18.3595,18.1535,18.3466,4034500.0],["2010-04-26",18.4045,18.4753,18.2758,18.308,3819100.0],["2010-04-27",18.205,18.3466,17.9281,17.9475,6792900.0],["2010-04-28",17.9925,18.1277,17.9474,18.0311,7609300.0],["2010-04-29",18.147,18.2243,18.0054,18.102,9038900.0],["2010-04-30",18.147,18.2693,17.9796,17.9861,6924900.0],["2010-05-03",18.1728,18.1856,17.7994,17.8444,8694800.0],["2010-05-04",17.7286,17.7994,16.7565,16.8789,16207400.0],["2010-05-05",16.8595,17.1428,16.5827,17.0269,11111900.0],["2010-05-06",16.969,17.014,15.9454,16.5441,9342400.0],["2010-05-07",16.6664,16.911,16.454,16.6986,11861400.0],["2010-05-10",17.1814,17.2908,16.9818,17.1299,6235400.0],["2010-05-11",17.0334,17.5097,16.8982,17.3938,7711300.0],["2010-05-12",17.4003,17.735,17.3295,17.7028,6043600.0],["2010-05-13",17.6385,17.7543,17.3745,17.4775,4644200.0],["2010-05-14",17.381,17.4582,17.1685,17.2329,4800600.0],["2010-05-17",17.278,17.5355,17.1363,17.4904,5981900.0],["2010-05-18",17.6393,17.7493,17.2768,17.2897,5323600.0],["2010-05-19",17.2185,17.3415,17.0891,17.2638,4384600.0],["2010-05-20",16.9402,16.9402,16.4094,16.4288,8227900.0],["2010-05-21",16.0987,16.5906,16.0857,16.4482,7830000.0],["2010-05-24",16.3641,16.3641,16.1246,16.131,6152200.0],["2010-05-25",15.8721,16.008,15.6779,15.9886,8677500.0],["2010-05-26",16.1181,16.2281,16.0016,16.0987,9500600.0],["2010-05-27",16.2346,16.4676,16.1699,16.4612,5430700.0],["2010-05-28",16.4547,16.5389,16.3123,16.3576,6349600.0],["2010-06-01",16.2152,16.4935,16.0663,16.1828,4636700.0],["2010-06-02",16.2605,16.5518,16.1958,16.5453,4979600.0],["2010-06-03",16.5324,16.5842,16.4029,16.5259,2960600.0],["2010-06-04",16.3447,16.377,16.0534,16.0728,5935200.0],["2010-06-07",16.0534,16.1828,15.8592,15.8656,4135700.0],["2010-06-08",15.911,16.1181,15.8074,16.1116,4911200.0],["2010-06-09",16.2152,16.4676,16.0793,16.1375,4756000.0],["2010-06-10",16.3382,16.5906,16.2411,16.4353,4398400.0],["2010-06-11",16.3058,16.6101,16.1893,16.5971,4325900.0],["2010-06-14",16.6618,16.7719,16.5777,16.6036,3197600.0],["2010-06-15",16.7395,17.2962,16.7007,17.2897,6228300.0],["2010-06-16",17.1797,17.335,17.1279,17.335,5853600.0],["2010-06-17",17.3868,17.9047,17.3804,17.8076,12251500.0],["2010-06-18",17.7817,17.8853,17.5875,17.6004,6744300.0],["2010-06-21",17.7946,17.8529,17.471,17.581,5150100.0],["2010-06-22",17.5681,17.5681,17.2121,17.2509,6062600.0],["2010-06-23",17.115,17.6004,17.115,17.471,4968000.0],["2010-06-24",17.3868,17.5422,17.0114,17.1279,7517600.0],["2010-06-25",17.1344,17.225,17.0049,17.0502,9200600.0],["2010-06-28",17.0502,17.3933,17.0114,17.2509,4251500.0],["2010-06-29",17.0179,17.1409,16.7589,16.8366,7471200.0],["2010-06-30",16.8496,16.9013,16.6165,16.7136,6624000.0],["2010-07-01",16.8496,16.9531,16.513,16.6748,5301000.0],["2010-07-02",16.7007,16.7913,16.1958,16.5065,6209800.0],["2010-07-06",16.6489,16.869,16.5583,16.6877,4492400.0],["2010-07-07",16.7913,17.0761,16.6748,17.0502,5593100.0],["2010-07-08",17.2379,17.3221,17.1409,17.2897,3985400.0],["2010-07-09",17.2897,17.348,16.9661,17.2962,4767900.0],["2010-07-12",17.225,17.2962,17.1473,17.2703,2730400.0],["2010-07-13",17.3933,17.6393,17.348,17.4645,4691200.0],["2010-07-14",17.3739,17.5551,17.2703,17.4127,3195200.0],["2010-07-15",17.2444,17.471,17.1797,17.3933,3616800.0],["2010-07-16",17.5098,17.8011,17.3027,17.3092,7020900.0],["2010-07-19",17.4451,17.4451,17.2185,17.335,3757100.0],["2010-07-20",17.2185,17.7493,17.1991,17.7234,3643900.0],["2010-07-21",17.7623,17.7623,17.4386,17.5357,4348800.0],["2010-07-22",17.6134,17.937,17.6134,17.7687,3890800.0],["2010-07-23",17.7752,17.937,17.6911,17.8853,5187900.0],["2010-07-26",17.8658,18.1118,17.8594,17.9953,3843200.0],["2010-07-27",18.0989,18.2607,17.9824,18.0212,5469300.0],["2010-07-28",18.0406,18.1183,17.8658,17.9047,3595400.0],["2010-07-29",17.6587,17.7687,17.3739,17.4775,11662500.0],["2010-07-30",17.4127,17.827,17.1538,17.7105,6591900.0],["2010-08-02",17.8917,18.3772,17.8529,18.3319,7491600.0],["2010-08-03",18.5132,18.8821,18.3902,18.442,7249200.0],["2010-08-04",18.4549,18.6103,18.2931,18.5196,4557800.0],["2010-08-05",18.6167,19.6783,18.6167,19.5812,17192900.0],["2010-08-06",19.6848,20.0538,19.4,19.5359,12834100.0],["2010-08-09",19.4841,19.8337,19.3094,19.8272,6590400.0],["2010-08-10",19.5877,19.9308,19.5747,19.8337,4481500.0],["2010-08-11",19.4388,19.6071,19.2835,19.3158,5221100.0],["2010-08-12",19.1928,19.8207,19.154,19.8078,6338900.0],["2010-08-13",19.8013,19.9243,19.4129,19.4518,6022200.0],["2010-08-16",19.3482,19.5748,19.2187,19.4453,5079900.0],["2010-08-17",19.7901,20.1414,19.5624,20.0243,6242800.0],["2010-08-18",20.1674,20.226,19.8942,19.9787,4753300.0],["2010-08-19",20.0178,20.0763,19.66,19.6665,5397300.0],["2010-08-20",19.6274,19.9918,19.6014,19.8551,5688600.0],["2010-08-23",20.0178,20.1674,19.7185,19.7315,3933300.0],["2010-08-24",19.4843,19.5819,19.3607,19.4388,4526000.0],["2010-08-25",19.3542,19.6014,19.2826,19.5884,6294600.0],["2010-08-26",19.66,19.7966,19.4713,19.4973,4548500.0],["2010-08-27",19.647,19.9332,19.4258,19.8617,5992900.0],["2010-08-30",19.8291,20.1023,19.6209,19.8746,3589000.0],["2010-08-31",19.8551,20.0958,19.7315,20.0438,6718700.0],["2010-09-01",20.3301,20.7855,20.2715,20.3951,5905200.0],["2010-09-02",20.3886,20.6033,20.3235,20.5187,3875000.0],["2010-09-03",20.7009,20.818,20.5447,20.818,4176800.0],["2010-09-07",20.7074,20.818,20.4081,20.4211,4761900.0],["2010-09-08",20.4276,20.9481,20.4276,20.7854,5188900.0],["2010-09-09",20.9416,20.9416,20.6228,20.7204,4105700.0],["2010-09-10",21.0327,21.2994,20.9611,21.2864,6107100.0],["2010-09-13",21.3644,21.5661,21.2604,21.2604,5293800.0],["2010-09-14",21.2148,21.2669,20.9156,20.9221,5778800.0],["2010-09-15",20.9286,21.1953,20.8895,21.1693,4208500.0],["2010-09-16",21.0131,21.6767,20.9481,21.6051,7780700.0],["2010-09-17",21.7223,21.7613,21.0587,21.0652,8973000.0],["2010-09-20",21.2083,21.4685,21.0782,21.436,3586800.0],["2010-09-21",21.6312,21.6702,21.2213,21.371,4303400.0],["2010-09-22",21.4425,21.8198,21.4165,21.7222,5214800.0],["2010-09-23",21.5141,21.6442,21.3059,21.475,3798800.0],["2010-09-24",21.6442,21.6962,20.8245,20.9936,10317400.0],["2010-09-27",21.1107,21.3124,20.9871,21.2343,6379800.0],["2010-09-28",21.3189,21.4165,21.0001,21.397,3856700.0],["2010-09-29",21.3775,21.449,21.1628,21.1888,3597200.0],["2010-09-30",21.2604,21.3384,20.6553,20.7659,7302300.0],["2010-10-01",20.7464,20.7789,20.4016,20.7659,6610800.0],["2010-10-04",20.7724,20.844,20.4537,20.5643,5079200.0],["2010-10-05",20.6879,21.1107,20.6814,21.0652,4621600.0],["2010-10-06",21.0912,21.2408,20.9611,21.0131,3915700.0],["2010-10-07",21.1107,21.3124,21.0131,21.2929,4239000.0],["2010-10-08",21.4035,21.7938,21.3709,21.3775,7192600.0],["2010-10-11",21.2278,21.2994,20.9221,21.1823,5127400.0],["2010-10-12",21.1107,21.3319,20.9481,21.2799,3592200.0],["2010-10-13",21.5726,21.7418,21.488,21.6117,6192900.0],["2010-10-14",21.6637,21.6897,21.5076,21.6507,3536100.0],["2010-10-15",21.7938,21.7938,21.449,21.6442,4585500.0],["2010-10-18",21.6897,21.8654,21.5206,21.8459,4047600.0],["2010-10-19",21.6962,21.6962,21.3644,21.4425,3922300.0],["2010-10-20",21.5141,21.8328,21.4815,21.7483,5458500.0],["2010-10-21",21.7613,21.9369,21.6312,21.7483,2673600.0],["2010-10-22",21.7418,21.9239,21.5986,21.8198,2314200.0],["2010-10-25",21.9304,22.1386,21.8719,21.9304,3501900.0],["2010-10-26",21.8198,21.9174,21.5661,21.7092,3722400.0],["2010-10-27",21.5596,21.6182,21.2799,21.6117,3799700.0],["2010-10-28",21.8524,22.028,21.5791,21.7613,3076300.0],["2010-10-29",21.5531,21.7353,21.1433,21.6767,9125700.0],["2010-11-01",21.7483,22.041,21.6507,21.7222,5321500.0],["2010-11-02",20.8765,20.9871,19.8421,20.291,19860100.0],["2010-11-03",20.317,20.3301,19.9787,20.1999,7968600.0],["2010-11-04",20.4081,20.5708,20.0178,20.5317,9744600.0],["2010-11-05",20.7659,20.818,20.3105,20.3951,4751600.0],["2010-11-08",20.3626,20.3626,20.1804,20.291,3357700.0],["2010-11-09",20.2715,20.2845,19.9592,20.0698,6129200.0],["2010-11-10",20.0503,20.0893,19.8747,20.0243,4082100.0],["2010-11-11",19.8616,19.9918,19.8421,19.9592,4144800.0],["2010-11-12",19.9137,19.9137,19.5429,19.6665,5436600.0],["2010-11-15",19.7445,19.8486,19.6079,19.6405,3943100.0],["2010-11-16",19.5947,19.7385,19.2024,19.3397,5438200.0],["2010-11-17",19.307,19.4901,19.1959,19.3005,5037000.0],["2010-11-18",19.5032,19.6274,19.3136,19.477,3935200.0],["2010-11-19",19.4966,19.5293,19.3659,19.392,4069000.0],["2010-11-22",19.3528,19.4835,19.2809,19.3985,3900800.0],["2010-11-23",19.2612,19.3005,18.967,19.0193,5376400.0],["2010-11-24",19.1697,19.2743,19.0389,19.2743,3436000.0],["2010-11-26",19.137,19.3528,19.0847,19.0978,2051300.0],["2010-11-29",18.9016,19.0259,18.6532,18.882,6719800.0],["2010-11-30",18.7513,19.0978,18.6532,18.954,5749700.0],["2010-12-01",19.1959,19.2939,18.9605,19.2809,4810000.0],["2010-12-02",19.1697,19.6928,19.1305,19.6928,6641100.0],["2010-12-03",19.6208,19.9608,19.5228,19.8693,6136900.0],["2010-12-06",19.8627,19.8954,19.6208,19.7124,4406800.0],["2010-12-07",19.8628,19.8889,19.647,19.7255,6496400.0],["2010-12-08",19.6993,19.8431,19.4835,19.5816,5036200.0],["2010-12-09",19.7255,19.9347,19.6797,19.902,7562500.0],["2010-12-10",19.9739,20.3335,19.8758,20.3139,7577800.0],["2010-12-13",20.4577,20.5819,20.0262,20.0654,5924100.0],["2010-12-14",20.0589,20.1243,19.9151,19.9804,3779100.0],["2010-12-15",19.9412,20.0327,19.732,19.7581,4336700.0],["2010-12-16",19.7385,19.9412,19.7058,19.8431,3340800.0],["2010-12-17",19.7516,19.8431,19.562,19.6339,6355700.0],["2010-12-20",19.7712,19.8431,19.6535,19.7778,3861200.0],["2010-12-21",19.8497,20.0393,19.6666,19.7124,4277700.0],["2010-12-22",19.7451,20.0589,19.5685,20.0001,5857700.0],["2010-12-23",19.9412,20.0131,19.7189,19.7516,4428700.0],["2010-12-27",19.7516,19.8497,19.6208,19.6731,2787900.0],["2010-12-28",19.732,19.7778,19.3789,19.4705,4978200.0],["2010-12-29",19.4705,19.5816,19.3855,19.4509,5818700.0],["2010-12-30",19.4509,19.6078,19.3985,19.5489,3837200.0],["2010-12-31",19.5358,19.7189,19.4508,19.6666,2843700.0],["2011-01-03",19.8693,19.9739,19.6993,19.8758,5111900.0],["2011-01-04",19.902,20.1831,19.8039,19.8628,8274900.0],["2011-01-05",19.9412,20.1962,19.8431,19.9543,5516700.0],["2011-01-06",20.3139,20.8435,20.3008,20.7192,12048900.0],["2011-01-07",20.8892,20.9415,20.5035,20.8892,8929400.0],["2011-01-10",20.6669,21.105,20.6669,20.9808,6427900.0],["2011-01-11",21.0658,21.1638,20.9481,21.0592,4708000.0],["2011-01-12",21.1965,21.4319,21.1246,21.2881,7139500.0],["2011-01-13",21.4123,21.7457,21.3404,21.7261,7071700.0],["2011-01-14",21.883,21.9092,21.6019,21.9092,4814100.0],["2011-01-18",22.0138,22.5565,21.968,22.0465,7764500.0],["2011-01-19",22.4322,22.6088,22.0334,22.1838,9593500.0],["2011-01-20",22.0661,22.1445,21.0723,21.8307,11039800.0],["2011-01-21",22.0203,22.2034,21.7653,21.87,6257400.0],["2011-01-24",21.8438,21.9876,21.7588,21.8503,4523900.0],["2011-01-25",21.7653,21.9092,21.6411,21.798,5588200.0],["2011-01-26",22.053,22.1184,21.7196,21.8503,4919600.0],["2011-01-27",21.9746,22.0726,21.7261,21.8569,4999900.0],["2011-01-28",21.955,22.0334,21.3404,21.4188,5808900.0],["2011-01-31",21.6477,21.7719,21.3338,21.36,8415400.0],["2011-02-01",22.7853,23.0141,22.5107,22.6872,19583800.0],["2011-02-02",22.7984,23.1449,22.7264,23.0991,13420700.0],["2011-02-03",23.0533,23.2756,22.7591,23.1776,6754200.0],["2011-02-04",23.2822,23.596,23.0206,23.596,7477100.0],["2011-02-07",23.6352,23.7268,23.4783,23.5045,6906400.0],["2011-02-08",23.5437,23.596,23.2952,23.596,6512500.0],["2011-02-09",23.6549,23.8641,23.3279,23.5502,6175400.0],["2011-02-10",23.511,23.6614,22.916,23.171,9499600.0],["2011-02-11",23.1318,23.7072,23.0141,23.681,9066400.0],["2011-02-14",23.6222,24.0144,23.6222,23.9621,6259200.0],["2011-02-15",24.0212,24.0344,23.7323,23.9424,8077700.0],["2011-02-16",24.3233,24.5006,24.0869,24.3759,7193300.0],["2011-02-17",24.2248,24.6188,24.0278,24.6122,5522800.0],["2011-02-18",24.5663,24.9274,24.3627,24.7239,6852100.0],["2011-02-22",24.4481,24.9669,24.2314,24.2839,7257900.0],["2011-02-23",24.2117,24.2642,23.2923,23.555,10422600.0],["2011-02-24",23.6075,24.0081,23.6075,23.9227,7244000.0],["2011-02-25",24.0081,24.3167,24.0081,24.2182,4607600.0],["2011-02-28",24.3364,24.7107,24.3167,24.4152,5707900.0],["2011-03-01",24.6254,24.6976,24.0278,24.0475,4906100.0],["2011-03-02",23.8833,24.2773,23.798,24.146,4690700.0],["2011-03-03",24.2708,24.5269,24.2576,24.4875,3506200.0],["2011-03-04",24.6188,24.7633,24.1329,24.2642,5320000.0],["2011-03-07",24.3233,24.389,23.9687,24.1263,5910700.0],["2011-03-08",24.2117,24.3561,24.1,24.2905,4888900.0],["2011-03-09",24.2773,24.2773,23.9424,24.0344,6330000.0],["2011-03-10",23.752,23.949,23.2792,23.2792,7129400.0],["2011-03-11",23.2135,23.8242,23.0888,23.6995,4805100.0],["2011-03-14",23.4237,23.7586,23.2332,23.509,4295000.0],["2011-03-15",22.918,23.4368,22.7867,23.312,5186100.0],["2011-03-16",23.2332,23.2464,22.4058,22.616,7779600.0],["2011-03-17",23.1807,23.2135,22.767,22.8195,4904800.0],["2011-03-18",23.0888,23.1741,22.8589,22.9574,5176600.0],["2011-03-21",23.2004,23.6207,23.0953,23.5616,5189600.0],["2011-03-22",23.7257,23.8045,23.4696,23.6666,8507300.0],["2011-03-23",23.6535,23.8177,23.5813,23.7126,4447900.0],["2011-03-24",23.7126,23.8833,23.5025,23.6863,4470000.0],["2011-03-25",23.3711,23.4762,23.0625,23.1807,8687200.0],["2011-03-28",23.2661,23.509,23.1741,23.2135,3884500.0],["2011-03-29",23.1347,23.4565,23.1282,23.4565,3411300.0],["2011-03-30",23.6141,23.7192,23.4434,23.601,3548400.0],["2011-03-31",23.6535,24.0081,23.5747,23.6469,7058200.0],["2011-04-01",24.0869,24.1329,23.706,23.9556,4950100.0],["2011-04-04",24.2314,24.2314,23.9556,24.1132,3823000.0],["2011-04-05",24.1394,24.3956,24.0278,24.3102,5031100.0],["2011-04-06",24.3496,24.4021,23.949,24.0081,6097400.0],["2011-04-07",23.9753,24.0541,23.7323,23.949,3834700.0],["2011-04-08",23.8505,23.8702,23.1282,23.161,6823000.0],["2011-04-11",23.2726,23.5287,23.2398,23.358,3980200.0],["2011-04-12",23.2332,23.4171,23.2135,23.3383,3931300.0],["2011-04-13",23.3777,23.4893,23.0559,23.0756,4182500.0],["2011-04-14",23.1019,23.1873,22.964,23.01,4208600.0],["2011-04-15",23.1019,23.2201,22.8589,22.8721,5477800.0],["2011-04-18",22.616,22.7801,22.4649,22.6225,5369200.0],["2011-04-19",22.6357,22.9706,22.5831,22.9574,5176300.0],["2011-04-20",23.2595,23.5419,23.2267,23.5156,4648400.0],["2011-04-21",23.601,23.706,23.5025,23.6732,2889100.0],["2011-04-25",23.6929,23.6929,23.3383,23.4368,2658100.0],["2011-04-26",23.5944,23.903,23.4762,23.8702,3700000.0],["2011-04-27",23.9096,23.9227,23.4893,23.8439,4402300.0],["2011-04-28",23.8768,24.0606,23.6404,23.8636,4231000.0],["2011-04-29",24.0606,24.3561,23.8374,24.3102,5683100.0],["2011-05-02",24.4809,24.4809,24.2051,24.297,6944000.0],["2011-05-03",23.7192,23.7389,22.6225,22.6619,13508000.0],["2011-05-04",22.8589,23.0297,22.5897,22.7998,10244400.0],["2011-05-05",22.6751,22.7604,22.3401,22.3796,9458200.0],["2011-05-06",22.5306,22.616,22.1366,22.3073,5876000.0],["2011-05-09",22.4124,22.4518,22.2351,22.3993,4770500.0],["2011-05-10",22.1497,22.2745,21.7163,21.9396,11601000.0],["2011-05-11",21.2632,21.8279,21.2435,21.3945,11280300.0],["2011-05-12",21.4339,21.4405,21.0334,21.2107,9664200.0],["2011-05-13",21.1778,21.3223,21.0793,21.145,8705600.0],["2011-05-16",21.1319,21.2172,21.0137,21.0202,5859800.0],["2011-05-17",21.0334,21.106,20.8948,20.9938,6961600.0],["2011-05-18",21.0004,21.0994,20.8882,20.9608,8234600.0],["2011-05-19",21.0532,21.0532,20.5319,20.7826,11339100.0],["2011-05-20",20.7628,20.8288,20.5253,20.6308,6473700.0],["2011-05-23",20.4197,20.5516,20.3141,20.4395,7515800.0],["2011-05-24",20.5582,20.6374,20.4262,20.4328,4406200.0],["2011-05-25",20.3471,20.5846,20.2745,20.4791,5603200.0],["2011-05-26",20.545,20.8024,20.4262,20.6836,6023900.0],["2011-05-27",20.8948,21.304,20.8552,21.2578,7226500.0],["2011-05-31",22.0102,22.0102,21.1918,21.3898,7163400.0],["2011-06-01",21.4426,21.4624,20.4724,20.5318,9206300.0],["2011-06-02",20.5384,20.578,20.2217,20.2547,8887700.0],["2011-06-03",20.0369,20.2349,19.9775,20.0567,6458900.0],["2011-06-06",20.0171,20.1557,19.9379,19.9709,6243200.0],["2011-06-07",20.1095,20.1095,19.8521,19.8851,7077800.0],["2011-06-08",19.8125,19.8587,19.5749,19.6343,15461200.0],["2011-06-09",19.6805,19.9511,19.5353,19.8587,6970400.0],["2011-06-10",19.7993,19.8257,19.4891,19.4957,4577000.0],["2011-06-13",19.6739,19.7465,19.4825,19.6673,5876700.0],["2011-06-14",19.8125,19.9907,19.7201,19.9907,6938900.0],["2011-06-15",19.8323,19.8455,19.4429,19.5221,5592700.0],["2011-06-16",19.5815,19.7531,19.1261,19.4825,10032300.0],["2011-06-17",19.7069,19.9313,19.6343,19.9115,10036000.0],["2011-06-20",19.8257,20.2349,19.7201,20.0897,5995300.0],["2011-06-21",20.3207,20.4065,20.1293,20.1755,5479500.0],["2011-06-22",20.1029,20.2811,19.9775,19.9973,3677100.0],["2011-06-23",19.7465,19.7663,19.3373,19.4759,7792100.0],["2011-06-24",19.5089,19.6013,19.3373,19.3373,7020000.0],["2011-06-27",19.4825,19.6277,19.4099,19.5485,4318300.0],["2011-06-28",19.6541,19.6541,19.4495,19.5353,4461400.0],["2011-06-29",19.7069,20.0501,19.5749,20.0039,4837600.0],["2011-06-30",20.0303,20.0897,19.7927,19.8983,6533800.0],["2011-07-01",20.0831,20.3866,19.8587,20.3471,4938100.0],["2011-07-05",20.38,20.479,20.1293,20.4658,5902100.0],["2011-07-06",20.3998,20.4592,20.0963,20.2942,4539800.0],["2011-07-07",20.5384,20.5384,20.0501,20.0963,7581900.0],["2011-07-08",20.0963,20.4988,20.0039,20.4856,10826700.0],["2011-07-11",20.3075,20.3537,20.0501,20.1359,4908500.0],["2011-07-12",20.0567,20.4593,20.0567,20.3207,5910900.0],["2011-07-13",20.4131,20.545,20.0765,20.0897,6624500.0],["2011-07-14",20.1755,20.3207,19.6739,19.7267,7046000.0],["2011-07-15",19.7597,20.0237,19.7597,19.9973,4838200.0],["2011-07-18",19.8587,19.9313,19.4891,19.5551,5685800.0],["2011-07-19",19.6079,20.215,19.5353,20.1688,4990300.0],["2011-07-20",20.3734,20.8288,20.2745,20.6572,7554000.0],["2011-07-21",20.9542,21.3898,20.776,21.2974,7045400.0],["2011-07-22",21.3568,21.37,20.941,21.1984,4047500.0],["2011-07-25",21.0136,21.1654,20.9014,21.007,3812700.0],["2011-07-26",21.0532,21.1522,20.7958,20.8552,4313000.0],["2011-07-27",20.7694,20.8486,20.347,20.4658,5474000.0],["2011-07-28",20.4922,20.6968,20.2085,20.3339,5772000.0],["2011-07-29",20.1359,20.5582,20.0435,20.0501,6963900.0],["2011-08-01",20.3999,20.4262,19.8653,20.1161,6174000.0],["2011-08-02",19.3373,19.4957,18.8753,18.8753,14450300.0],["2011-08-03",18.8687,19.6475,18.8687,19.5617,12431300.0],["2011-08-04",19.2977,19.4033,18.5123,18.5123,12163300.0],["2011-08-05",18.6905,19.0733,18.2483,18.9017,13393700.0],["2011-08-08",18.2615,18.3935,17.3508,17.3508,13997800.0],["2011-08-09",17.7929,18.3011,17.1594,18.2879,10820800.0],["2011-08-10",17.9315,18.0173,17.2254,17.2716,11258700.0],["2011-08-11",17.5356,18.4397,17.4762,18.1691,9412800.0],["2011-08-12",18.2285,18.3407,17.9843,18.0041,7132800.0],["2011-08-15",18.1031,18.7763,18.0635,18.6707,6527200.0],["2011-08-16",18.538,18.7636,18.372,18.611,5631800.0],["2011-08-17",18.7437,19.0623,18.6641,18.8035,5170900.0],["2011-08-18",18.3256,18.445,17.934,18.2592,7964000.0],["2011-08-19",17.9871,18.6707,17.9738,18.2658,7542100.0],["2011-08-22",18.6641,18.7902,18.0269,18.0999,7980700.0],["2011-08-23",18.2592,18.7504,18.1331,18.7504,6782400.0],["2011-08-24",18.6641,18.8831,18.5446,18.8698,4357900.0],["2011-08-25",18.9163,18.9163,18.299,18.3521,5005000.0],["2011-08-26",18.1995,18.6906,17.9207,18.4517,5679200.0],["2011-08-29",18.684,19.1552,18.6508,19.0756,5621700.0],["2011-08-30",18.9694,19.1486,18.8234,19.0689,5489000.0],["2011-08-31",19.1951,19.2216,18.7636,18.903,8210900.0],["2011-09-01",18.9163,19.0756,18.7304,18.757,4844500.0],["2011-09-02",18.3986,18.611,18.1596,18.2061,4801200.0],["2011-09-06",17.7017,18.0468,17.6552,17.9871,5458300.0],["2011-09-07",18.2658,18.6574,18.1796,18.5313,6593100.0],["2011-09-08",18.4185,18.5844,18.2526,18.2857,4984400.0],["2011-09-09",18.1198,18.1265,17.7813,17.9937,6942700.0],["2011-09-12",17.6884,17.9672,17.5888,17.934,5757300.0],["2011-09-13",17.9406,18.0734,17.788,17.9871,3840300.0],["2011-09-14",18.0269,18.3986,17.788,18.1928,4638200.0],["2011-09-15",18.3654,18.7105,18.1862,18.7105,6079400.0],["2011-09-16",18.9495,19.142,18.7968,18.9959,7235100.0],["2011-09-19",18.5712,18.5844,18.226,18.4583,4907300.0],["2011-09-20",18.611,18.8101,18.4981,18.6043,5119200.0],["2011-09-21",18.684,18.7305,18.0335,18.0402,6142700.0],["2011-09-22",17.4694,17.5158,16.6596,16.8654,13314800.0],["2011-09-23",16.7193,16.9915,16.5999,16.7193,6938900.0],["2011-09-26",16.945,16.9517,16.2083,16.945,8126200.0],["2011-09-27",17.403,17.5357,17.0114,17.1043,7680800.0],["2011-09-28",17.0645,17.1641,16.6596,16.6663,5438500.0],["2011-09-29",16.9583,17.1242,16.7857,17.1043,5720600.0],["2011-09-30",16.872,17.0379,16.4671,16.4671,7309700.0],["2011-10-03",16.341,16.6862,16.0224,16.0357,6155800.0],["2011-10-04",15.8499,16.3742,15.7238,16.3344,8800000.0],["2011-10-05",16.3742,16.7393,16.1353,16.7061,6094400.0],["2011-10-06",16.653,17.2105,16.4871,17.1972,5233300.0],["2011-10-07",17.3101,17.3897,16.8189,16.8919,4853400.0],["2011-10-10",17.2238,17.4428,17.0579,17.2636,3586000.0],["2011-10-11",17.1773,17.5955,17.1773,17.4959,4205200.0],["2011-10-12",17.6419,18.2327,17.5822,17.9738,6195500.0],["2011-10-13",17.8809,18.0335,17.6751,17.9937,4500700.0],["2011-10-14",18.1596,18.4384,18.1265,18.4185,3459800.0],["2011-10-17",18.226,18.3189,17.8278,17.934,3957400.0],["2011-10-18",17.9207,18.6442,17.8543,18.5247,4502000.0],["2011-10-19",18.4318,18.5446,18.1331,18.1995,4059600.0],["2011-10-20",18.2857,18.4716,18.0335,18.4318,2836400.0],["2011-10-21",18.6176,18.976,18.5512,18.976,5085400.0],["2011-10-24",19.1287,19.3145,18.9163,19.2083,3950700.0],["2011-10-25",19.0822,19.1154,18.6574,18.684,3894200.0],["2011-10-26",18.903,19.2614,18.6176,19.1818,4192500.0],["2011-10-27",19.5468,20.2172,19.4672,20.0446,6923300.0],["2011-10-28",19.9185,20.184,19.746,20.1376,4304100.0],["2011-10-31",19.7128,19.8389,19.2083,19.2083,5967100.0],["2011-11-01",18.2857,18.8765,18.0866,18.4119,8077200.0],["2011-11-02",18.7836,19.049,18.6309,18.9429,5101200.0],["2011-11-03",19.1021,19.5601,18.9229,19.4937,4927500.0],["2011-11-04",19.3013,19.3676,19.0159,19.2814,3722900.0],["2011-11-07",19.1287,19.5203,19.0159,19.507,3867400.0],["2011-11-08",19.5867,19.8389,19.3809,19.8123,4493600.0],["2011-11-09",19.2349,19.3676,18.83,18.9296,5098400.0],["2011-11-10",19.2813,19.3809,18.9495,19.1685,3640500.0],["2011-11-11",19.4473,19.7393,19.4473,19.7061,3624900.0],["2011-11-14",19.5734,19.8256,19.5136,19.7659,3876200.0],["2011-11-15",19.6691,19.8827,19.4688,19.7892,3435800.0],["2011-11-16",19.5556,19.6958,19.2818,19.3219,4603000.0],["2011-11-17",19.2618,19.3953,18.9947,19.1683,5630800.0],["2011-11-18",19.3286,19.4688,19.2284,19.2952,3435000.0],["2011-11-21",18.9947,19.0148,18.6409,18.8879,4977700.0],["2011-11-22",18.9013,19.2885,18.8612,18.968,4628700.0],["2011-11-23",18.6876,18.7544,18.4606,18.5541,4260900.0],["2011-11-25",18.5073,18.8412,18.474,18.6275,1552200.0],["2011-11-28",19.2151,19.3553,19.0815,19.2952,4786200.0],["2011-11-29",19.3619,19.5021,19.2284,19.402,4043500.0],["2011-11-30",20.0029,20.2032,19.8961,20.1097,9203100.0],["2011-12-01",20.1431,20.3968,20.0897,20.1765,4526900.0],["2011-12-02",20.3567,20.3634,19.9428,20.0229,3662300.0],["2011-12-05",20.1097,20.2566,19.8026,20.0029,4194400.0],["2011-12-06",19.9695,20.0363,19.7492,19.7625,4557500.0],["2011-12-07",19.6156,19.8159,19.4487,19.7291,5439100.0],["2011-12-08",19.5756,19.6156,19.1416,19.1883,5097000.0],["2011-12-09",19.2551,19.5021,19.195,19.4421,2974900.0],["2011-12-12",19.2351,19.2885,18.7877,18.9213,3787100.0],["2011-12-13",18.968,19.2084,18.5007,18.5875,7499200.0],["2011-12-14",18.4539,18.5341,18.2937,18.3137,4249700.0],["2011-12-15",18.5541,18.741,18.3671,18.6676,5100500.0],["2011-12-16",18.8879,18.8879,18.4606,18.494,5950800.0],["2011-12-19",18.534,18.6142,18.1535,18.2069,4226800.0],["2011-12-20",18.494,18.9947,18.4272,18.928,4430900.0],["2011-12-21",18.8812,19.155,18.8011,19.1416,3148800.0],["2011-12-22",19.1483,19.3019,19.0682,19.1616,2990000.0],["2011-12-23",19.2284,19.5088,19.1883,19.402,2421600.0],["2011-12-27",19.3553,19.4754,19.195,19.3887,1782500.0],["2011-12-28",19.422,19.4287,18.8946,18.9413,3212500.0],["2011-12-29",18.9613,19.2484,18.9346,19.1883,2361600.0],["2011-12-30",19.195,19.2284,19.0682,19.0949,1904600.0],["2012-01-03",19.4888,19.5756,19.2818,19.2885,4012500.0],["2012-01-04",19.382,19.649,19.2751,19.609,4231900.0],["2012-01-05",19.4554,19.6557,19.2952,19.5222,3324200.0],["2012-01-06",19.4688,19.5622,19.3152,19.4087,2364000.0],["2012-01-09",19.4287,19.5021,19.2685,19.3018,3117400.0],["2012-01-10",19.4287,19.4554,19.1082,19.215,6716300.0],["2012-01-11",19.1416,19.4821,19.0949,19.3152,4250400.0],["2012-01-12",19.3152,19.5088,19.155,19.4554,3683200.0],["2012-01-13",19.3219,19.5222,19.175,19.4754,3978800.0],["2012-01-17",19.6958,19.7358,19.195,19.215,5995300.0],["2012-01-18",19.195,19.5355,19.0081,19.5088,3660800.0],["2012-01-19",19.5289,19.6891,19.4955,19.6424,3456200.0],["2012-01-20",19.629,20.1364,19.5021,20.0563,6570300.0],["2012-01-23",20.0429,20.0964,19.8293,19.9561,3895000.0],["2012-01-24",19.8493,19.9762,19.7959,19.9094,2836600.0],["2012-01-25",19.8026,20.1498,19.6958,20.083,3199500.0],["2012-01-26",20.1831,20.2566,19.8026,19.9228,3405300.0],["2012-01-27",19.8894,20.0296,19.7225,19.9094,3163700.0],["2012-01-30",19.7225,20.0029,19.5756,19.836,4468500.0],["2012-01-31",19.2551,19.4421,18.7677,19.1149,14159800.0],["2012-02-01",19.5355,19.7091,19.2952,19.4888,9887000.0],["2012-02-02",19.6156,19.6557,19.2284,19.4754,6283900.0],["2012-02-03",19.6557,19.7492,19.5155,19.7291,5363200.0],["2012-02-06",19.5823,19.7692,19.5556,19.7625,4598200.0],["2012-02-07",19.7492,19.9628,19.6958,19.8961,6637200.0],["2012-02-08",19.9562,20.3968,19.9428,20.31,7500100.0],["2012-02-09",20.3768,20.7573,20.2699,20.5303,8287900.0],["2012-02-10",20.2099,20.517,20.1698,20.4102,4778800.0],["2012-02-13",20.517,20.744,20.4035,20.6505,4755400.0],["2012-02-14",20.6337,20.9627,20.533,20.9157,6622400.0],["2012-02-15",20.956,21.1776,20.7882,20.8419,4342700.0],["2012-02-16",20.9359,21.1172,20.8486,20.9694,4943900.0],["2012-02-17",21.1373,21.1507,20.8687,21.05,3414200.0],["2012-02-21",21.0232,21.1776,20.9157,21.0635,4622300.0],["2012-02-22",20.956,21.238,20.956,21.1843,4551800.0],["2012-02-23",21.191,21.379,21.1507,21.3119,4143200.0],["2012-02-24",21.3589,21.52,21.2985,21.4596,4567500.0],["2012-02-27",21.3455,21.3656,21.144,21.2917,3951000.0],["2012-02-28",21.2179,21.2649,21.0567,21.2045,4452700.0],["2012-02-29",21.2246,21.3387,20.9359,20.9493,5289100.0],["2012-03-01",21.0903,21.3589,20.9963,21.1642,6182100.0],["2012-03-02",21.1977,21.3589,21.097,21.2447,3551500.0],["2012-03-05",21.1239,21.3656,21.1239,21.2514,2971600.0],["2012-03-06",20.9359,20.9896,20.3987,20.4054,6585000.0],["2012-03-07",20.4323,20.9359,20.4189,20.8486,4915900.0],["2012-03-08",21.0164,21.1104,20.5666,20.8889,4173800.0],["2012-03-09",20.8822,21.0836,20.7814,20.9023,2679900.0],["2012-03-12",20.956,21.1105,20.9023,21.0366,3293200.0],["2012-03-13",21.1172,21.6342,21.1172,21.5939,4516300.0],["2012-03-14",21.5805,21.614,21.1776,21.2514,4268700.0],["2012-03-15",21.332,21.3656,21.0836,21.3656,3237700.0],["2012-03-16",21.3119,21.4462,21.2313,21.3522,4986200.0],["2012-03-19",21.3253,21.3992,21.2112,21.2783,3436700.0],["2012-03-20",21.144,21.4462,21.144,21.3992,3473600.0],["2012-03-21",21.3589,21.5133,21.285,21.4395,3102900.0],["2012-03-22",21.285,21.473,21.144,21.3119,2735800.0],["2012-03-23",20.8486,21.4529,20.8083,21.3925,2989900.0],["2012-03-26",21.5469,21.7282,21.4663,21.5133,3393000.0],["2012-03-27",21.4596,21.6073,21.3858,21.3992,3135800.0],["2012-03-28",21.3522,21.4126,20.8419,20.9963,4796400.0],["2012-03-29",20.8822,21.0634,20.7344,20.9896,3823100.0],["2012-03-30",21.144,21.332,20.9896,21.2582,4037200.0],["2012-04-02",21.2649,21.8155,21.2112,21.708,5001000.0],["2012-04-03",21.5872,21.6006,21.2649,21.473,3920300.0],["2012-04-04",21.238,21.3858,21.1037,21.1037,4552200.0],["2012-04-05",21.0299,21.1843,20.9359,21.0299,2923900.0],["2012-04-09",20.7546,20.7546,20.5464,20.7076,4040900.0],["2012-04-10",20.6941,20.9023,20.6203,20.6941,4431100.0],["2012-04-11",20.9493,21.0299,20.6941,20.8083,3039400.0],["2012-04-12",20.7882,20.8889,20.6337,20.8822,2657300.0],["2012-04-13",20.815,20.909,20.6337,20.6472,3613000.0],["2012-04-16",20.7747,20.8822,20.6472,20.674,4016300.0],["2012-04-17",20.815,21.0366,20.6539,20.9493,3671800.0],["2012-04-18",20.8217,20.8217,20.5733,20.768,3751200.0],["2012-04-19",20.7412,20.8016,20.486,20.6001,3151400.0],["2012-04-20",20.6471,20.7412,20.4994,20.6203,4887000.0],["2012-04-23",20.4256,20.4591,20.2376,20.4256,4638000.0],["2012-04-24",20.4659,20.8889,20.392,20.7747,3784200.0],["2012-04-25",20.9359,20.9359,20.6673,20.7412,3065900.0],["2012-04-26",20.6404,20.8553,20.4927,20.8352,3727400.0],["2012-04-27",20.9292,20.9762,20.7412,20.8687,2624300.0],["2012-04-30",20.8687,20.8687,20.6069,20.7009,3895400.0],["2012-05-01",21.0433,22.3594,20.8016,22.1714,13240900.0],["2012-05-02",22.2116,22.2385,22.0371,22.1243,5341200.0],["2012-05-03",22.1311,22.2183,21.802,21.8625,4013100.0],["2012-05-04",21.7551,21.9229,21.4999,21.6543,3399400.0],["2012-05-07",21.4865,21.943,21.4797,21.8826,4192000.0],["2012-05-08",21.802,22.2116,21.7819,22.1445,8868300.0],["2012-05-09",21.9162,22.1579,21.7349,21.9296,5292800.0],["2012-05-10",22.1512,22.8159,22.0035,22.4936,8794700.0],["2012-05-11",22.2452,22.3191,22.0303,22.0572,5187100.0],["2012-05-14",21.8961,22.3526,21.7819,22.1915,4699900.0],["2012-05-15",22.1139,22.4379,21.8573,21.9181,6040700.0],["2012-05-16",22.0126,22.1206,21.7223,21.8033,4095000.0],["2012-05-17",21.8101,21.8978,21.6481,21.7426,3981200.0],["2012-05-18",21.7831,21.8776,21.4118,21.4793,5334000.0],["2012-05-21",21.6143,21.8506,21.4726,21.7156,3621100.0],["2012-05-22",21.7426,21.9384,21.6143,21.7088,2888500.0],["2012-05-23",21.5198,21.6751,21.3173,21.5468,3769300.0],["2012-05-24",21.6143,21.7628,21.5266,21.6683,3507200.0],["2012-05-25",21.7696,21.8844,21.6751,21.7696,1840100.0],["2012-05-29",21.8776,22.0936,21.8101,21.9384,3024700.0],["2012-05-30",21.8034,21.9924,21.5603,21.7021,3114100.0],["2012-05-31",21.7021,21.8776,21.4253,21.5198,7240100.0],["2012-06-01",21.1621,21.2431,20.8313,20.8718,4595600.0],["2012-06-04",20.8516,20.9326,20.6355,20.8448,3881600.0],["2012-06-05",20.6963,21.1891,20.6963,21.1351,3556200.0],["2012-06-06",21.2633,21.7291,21.1823,21.7156,4059000.0],["2012-06-07",21.9856,22.0734,21.6616,21.6886,6542300.0],["2012-06-08",21.6684,21.6886,21.4118,21.4996,4181800.0],["2012-06-11",21.6413,21.7021,21.3781,21.3916,3339800.0],["2012-06-12",21.4861,21.7089,21.3781,21.5536,4987200.0],["2012-06-13",21.5131,21.5333,21.0338,21.1013,4865500.0],["2012-06-14",21.1418,21.2701,20.9798,21.1013,5233800.0],["2012-06-15",21.1553,21.3578,20.8718,21.2296,5925200.0],["2012-06-18",21.0878,21.2431,21.0271,21.1216,3731700.0],["2012-06-19",21.2093,21.2093,20.298,20.352,11431300.0],["2012-06-20",20.3993,20.4938,19.7985,20.1698,12311000.0],["2012-06-21",20.19,20.244,19.7918,19.8323,5947600.0],["2012-06-22",19.866,19.9335,19.6433,19.7648,5571900.0],["2012-06-25",19.6028,19.6028,19.3058,19.434,5017600.0],["2012-06-26",19.4272,19.5758,19.272,19.326,4786800.0],["2012-06-27",19.3058,19.6163,19.3058,19.488,3965700.0],["2012-06-28",19.3868,19.6905,19.3125,19.6703,5057700.0],["2012-06-29",19.9605,19.9605,19.7175,19.9268,4365300.0],["2012-07-02",19.542,19.7985,19.3868,19.6028,3706100.0],["2012-07-03",19.623,19.7243,19.407,19.569,3285800.0],["2012-07-05",19.5893,19.5893,19.0897,19.2383,6988600.0],["2012-07-06",19.0762,19.2248,18.9682,19.164,4282200.0],["2012-07-09",18.9817,19.056,18.5227,18.597,6519100.0],["2012-07-10",18.6172,18.7252,18.489,18.6105,7811200.0],["2012-07-11",18.678,18.8062,18.5497,18.6712,5551000.0],["2012-07-12",18.4417,18.5632,18.2865,18.435,5710100.0],["2012-07-13",18.408,18.6307,18.3607,18.489,4220800.0],["2012-07-16",18.3877,18.4687,18.1447,18.165,5766400.0],["2012-07-17",18.2257,18.4957,18.1717,18.3945,5877600.0],["2012-07-18",18.3135,18.6577,18.2595,18.6307,4345300.0],["2012-07-19",18.6577,18.7252,18.3607,18.4215,4320100.0],["2012-07-20",18.3202,18.4485,18.1515,18.2257,4975500.0],["2012-07-23",17.9152,18.1852,17.9152,18.138,4020300.0],["2012-07-24",18.111,18.1785,17.9355,18.0165,4438900.0],["2012-07-25",18.0975,18.1312,17.8815,18.03,3679400.0],["2012-07-26",18.2527,18.4012,18.0907,18.3472,4391000.0],["2012-07-27",18.4485,18.6982,18.2662,18.5902,4181000.0],["2012-07-30",18.6307,18.6375,18.3135,18.5565,4466500.0],["2012-07-31",17.5844,18.0367,17.5237,17.6114,11745800.0],["2012-08-01",17.6789,17.6789,17.2807,17.3347,8951700.0],["2012-08-02",17.1727,17.2874,16.8892,16.9634,8136800.0],["2012-08-03",17.1119,17.2807,17.1052,17.2402,5562100.0],["2012-08-06",17.3077,17.4089,17.1862,17.3009,5108400.0],["2012-08-07",17.3482,17.4832,17.2874,17.3549,7077000.0],["2012-08-08",17.3347,17.8949,17.3279,17.8747,7676400.0],["2012-08-09",17.8679,17.9084,17.6722,17.8679,5507100.0],["2012-08-10",17.8072,17.8477,17.3887,17.5102,5770800.0],["2012-08-13",17.5237,17.6789,17.4832,17.5034,4240200.0],["2012-08-14",17.6224,17.636,17.4185,17.5476,4161300.0],["2012-08-15",17.5068,17.901,17.4457,17.8398,4705000.0],["2012-08-16",17.8263,17.9826,17.7583,17.8874,5912900.0],["2012-08-17",17.8942,17.9486,17.7311,17.7855,4589000.0],["2012-08-20",17.7719,18.0505,17.7107,18.0165,4647300.0],["2012-08-21",18.0573,18.1932,17.8534,17.8874,3967600.0],["2012-08-22",17.8874,17.9486,17.7379,17.8534,3619800.0],["2012-08-23",17.8398,17.8874,17.7583,17.8127,2981700.0],["2012-08-24",17.7991,17.9758,17.6699,17.9282,2942100.0],["2012-08-27",17.9282,18.0301,17.8262,17.9554,3252700.0],["2012-08-28",17.9146,18.1864,17.901,17.9214,3775900.0],["2012-08-29",18.0097,18.1185,17.9554,18.0641,3087300.0],["2012-08-30",17.9486,18.0777,17.9078,18.0301,3360200.0],["2012-08-31",18.0981,18.3903,18.0777,18.1796,4528700.0],["2012-09-04",18.2136,18.3428,18.0777,18.268,4759400.0],["2012-09-05",18.3088,18.3088,18.0029,18.0981,4541600.0],["2012-09-06",18.234,18.635,18.2,18.5942,5351800.0],["2012-09-07",18.6078,18.6962,18.4583,18.5466,3299800.0],["2012-09-10",18.5534,18.635,18.4583,18.5127,3954900.0],["2012-09-11",18.5874,18.7505,18.5127,18.5738,3895100.0],["2012-09-12",18.635,18.7233,18.4311,18.4787,3115200.0],["2012-09-13",18.4583,18.6418,18.1932,18.6146,4962700.0],["2012-09-14",18.6214,18.669,18.3835,18.4787,4300700.0],["2012-09-17",18.4923,18.7505,18.4311,18.4855,4301900.0],["2012-09-18",18.4515,18.5874,18.3835,18.5059,4389600.0],["2012-09-19",18.5059,18.6146,18.4447,18.4651,3819000.0],["2012-09-20",18.3903,18.5263,18.3496,18.3631,4304800.0],["2012-09-21",18.3767,18.4583,18.336,18.3699,5822700.0],["2012-09-24",18.4379,18.7505,18.3835,18.6962,4694900.0],["2012-09-25",18.7233,18.8932,18.6554,18.7981,6765800.0],["2012-09-26",18.7709,18.8864,18.5262,18.6758,5633700.0],["2012-09-27",18.7437,18.8389,18.5263,18.7301,3929100.0],["2012-09-28",18.7165,18.7233,18.4175,18.4719,5505100.0],["2012-10-01",18.5602,18.9816,18.5059,18.8728,4866200.0],["2012-10-02",18.9612,19.0088,18.7709,18.9476,3025400.0],["2012-10-03",18.9952,19.0971,18.8117,19.002,4792100.0],["2012-10-04",19.036,19.2059,18.9544,19.1311,4111600.0],["2012-10-05",19.1719,19.2806,19.1039,19.1719,3481300.0],["2012-10-08",19.1719,19.2942,19.1107,19.2466,2401400.0],["2012-10-09",19.1991,19.301,19.0699,19.233,3549300.0],["2012-10-10",19.1787,19.2127,19.0631,19.0903,3250300.0],["2012-10-11",19.1651,19.1651,18.9952,19.0496,3979300.0],["2012-10-12",19.0428,19.1651,19.0088,19.0631,4591000.0],["2012-10-15",19.1039,19.1787,19.0156,19.0971,4584500.0],["2012-10-16",19.1651,19.5661,19.1515,19.5253,4941600.0],["2012-10-17",19.5864,19.8039,19.5593,19.7767,4180100.0],["2012-10-18",19.7292,19.8651,19.6748,19.7563,5604300.0],["2012-10-19",19.7088,19.7563,19.2806,19.3826,7170000.0],["2012-10-22",19.267,19.4165,18.8796,19.0563,5375100.0],["2012-10-23",18.8525,18.9272,18.4719,18.5466,7036500.0],["2012-10-24",18.5806,18.8321,18.2816,18.302,4768800.0],["2012-10-25",18.4311,18.5059,18.2816,18.3427,4194200.0],["2012-10-26",18.3699,18.4719,18.2816,18.3835,5832100.0],["2012-10-31",18.5127,18.8253,18.0233,18.2408,8203000.0],["2012-11-01",18.336,18.5398,18.1593,18.4175,5603300.0],["2012-11-02",18.5195,18.5806,18.2136,18.2476,4970100.0],["2012-11-05",18.2,18.2408,18.0029,18.0777,7927300.0],["2012-11-06",18.0913,18.2068,17.9962,18.0981,7120100.0],["2012-11-07",17.9486,17.9826,17.5884,17.6699,7810900.0],["2012-11-08",17.6971,17.8398,17.3097,17.3097,7041300.0],["2012-11-09",17.2282,17.4389,17.1806,17.2554,9131400.0],["2012-11-12",17.2418,17.3097,17.1602,17.167,5965900.0],["2012-11-13",17.1636,17.3073,17.0267,17.0336,6483900.0],["2012-11-14",17.1362,17.1362,16.7598,16.7872,6617800.0],["2012-11-15",16.7667,16.9309,16.6846,16.753,5722700.0],["2012-11-16",16.842,17.102,16.7735,17.0815,7027900.0],["2012-11-19",17.2526,17.5263,17.1431,17.4852,7043200.0],["2012-11-20",17.6495,18.0464,17.6016,18.0259,7988700.0],["2012-11-21",18.0259,18.0875,17.8685,18.0601,3673900.0],["2012-11-23",18.1491,18.2996,18.0396,18.2996,2457400.0],["2012-11-26",18.2244,18.2859,18.1285,18.2791,3678500.0],["2012-11-27",18.1696,18.4023,18.0875,18.0875,4371400.0],["2012-11-28",18.0122,18.2107,17.9369,18.2038,4381100.0],["2012-11-29",18.1833,18.3338,18.1285,18.3133,3519500.0],["2012-11-30",18.3612,18.4023,18.1628,18.2723,4457900.0],["2012-12-03",18.327,18.4091,18.2586,18.3338,4177000.0],["2012-12-04",18.3133,18.4091,18.2175,18.2791,4384800.0],["2012-12-05",18.3133,18.5323,18.2586,18.2859,4908600.0],["2012-12-06",18.3544,18.3612,18.0464,18.2859,5951500.0],["2012-12-07",18.3475,18.6144,18.2586,18.6007,4585900.0],["2012-12-10",18.5597,18.6281,18.4091,18.457,3264600.0],["2012-12-11",18.4776,18.6829,18.4091,18.5939,4253600.0],["2012-12-12",18.6623,18.7718,18.5871,18.6281,4473100.0],["2012-12-13",18.6281,18.7239,18.5255,18.5802,4842000.0],["2012-12-14",18.5323,18.6076,18.4912,18.5391,5162500.0],["2012-12-17",18.5118,18.7855,18.5118,18.7445,4816200.0],["2012-12-18",18.7581,19.2304,18.6692,19.2167,7218000.0],["2012-12-19",19.2098,19.244,19.0524,19.0866,5450600.0],["2012-12-20",19.1756,19.1893,19.0593,19.1824,4269800.0],["2012-12-21",19.0524,19.0729,18.7924,19.0114,5884600.0],["2012-12-24",18.9429,19.1756,18.8813,18.984,1429000.0],["2012-12-26",18.9703,19.0182,18.7787,18.7992,3795700.0],["2012-12-27",18.7787,18.8608,18.6555,18.8129,5024100.0],["2012-12-28",18.7171,18.854,18.5118,18.5186,4319300.0],["2012-12-31",18.4776,18.7513,18.4091,18.7445,4589000.0],["2013-01-02",19.2577,19.6273,19.1961,19.6204,6677100.0],["2013-01-03",19.682,19.682,19.3672,19.463,3970700.0],["2013-01-04",19.5041,20.0447,19.4767,19.9968,5842400.0],["2013-01-07",19.9147,19.9147,19.114,19.1688,8339200.0],["2013-01-08",19.114,19.4083,19.0935,19.3946,3880400.0],["2013-01-09",19.4425,19.6273,19.2509,19.4904,3831000.0],["2013-01-10",19.552,19.5862,19.3398,19.3946,3469900.0],["2013-01-11",19.422,19.4288,19.1619,19.3946,2874100.0],["2013-01-14",19.4014,19.5725,19.3056,19.5451,2463700.0],["2013-01-15",19.422,19.4699,19.2851,19.4493,3031400.0],["2013-01-16",19.3878,19.4699,19.2988,19.4288,2594000.0],["2013-01-17",19.5178,19.7915,19.4699,19.6957,3913800.0],["2013-01-18",19.7368,19.7368,19.4425,19.5999,2959600.0],["2013-01-22",19.6067,19.9215,19.5999,19.9215,3957400.0],["2013-01-23",19.8052,19.9147,19.5931,19.6136,2113100.0],["2013-01-24",19.6341,19.901,19.6341,19.8668,3201600.0],["2013-01-25",19.901,19.9763,19.6273,19.8257,3000100.0],["2013-01-28",19.7984,19.7984,19.2919,19.5999,4184900.0],["2013-01-29",19.6067,19.7299,19.4562,19.5862,4451600.0],["2013-01-30",19.6683,19.8052,19.5041,19.6341,5410200.0],["2013-01-31",19.5862,19.7026,19.463,19.5246,5417500.0],["2013-02-01",19.7094,19.8257,19.4767,19.6204,4740500.0],["2013-02-04",19.5588,19.5999,19.3741,19.463,8153100.0],["2013-02-05",19.9421,20.4759,19.7641,20.1063,8805100.0],["2013-02-06",20.0858,20.8386,20.0311,20.7838,8367700.0],["2013-02-07",20.7428,21.1055,20.5991,20.7222,7516500.0],["2013-02-08",20.7428,20.8591,20.6401,20.6812,4789500.0],["2013-02-11",20.7086,20.8386,20.6196,20.7222,4418500.0],["2013-02-12",20.6812,21.0986,20.5854,21.085,5532200.0],["2013-02-13",21.1534,21.3245,20.9823,21.3245,6750000.0],["2013-02-14",21.2355,21.5845,21.1876,21.4887,7251700.0],["2013-02-15",21.8399,22.4251,21.8399,22.4251,15806000.0],["2013-02-19",22.432,22.79,22.3838,22.7763,7385600.0],["2013-02-20",22.7831,22.7831,22.3287,22.3769,7775100.0],["2013-02-21",22.253,22.3287,22.0189,22.1084,6469200.0],["2013-02-22",22.3081,22.3494,22.0602,22.1015,4840700.0],["2013-02-25",22.2254,22.3287,21.8261,21.8261,5623500.0],["2013-02-26",21.7986,21.95,21.4887,21.9156,4872100.0],["2013-02-27",21.9087,22.1015,21.771,22.0327,4741000.0],["2013-02-28",22.0671,22.1428,21.9363,21.9363,5557100.0],["2013-03-01",21.8261,22.0258,21.6127,22.012,3819700.0],["2013-03-04",21.9707,22.1153,21.833,22.0464,3913500.0],["2013-03-05",22.129,22.2874,22.074,22.1772,4107800.0],["2013-03-06",22.1979,22.315,22.1428,22.253,3860000.0],["2013-03-07",22.3425,22.4595,22.253,22.4251,3024900.0],["2013-03-08",22.3631,22.5628,22.2943,22.4045,4465000.0],["2013-03-11",22.3149,22.4871,22.191,22.3494,2967300.0],["2013-03-12",22.3149,22.5077,22.2392,22.4182,3665200.0],["2013-03-13",22.4113,22.6867,22.3287,22.673,4842700.0],["2013-03-14",22.7143,22.7143,22.5697,22.6592,3648400.0],["2013-03-15",22.5835,22.7281,22.4458,22.7212,6440700.0],["2013-03-18",22.5284,22.7212,22.4113,22.5077,3063800.0],["2013-03-19",22.549,22.6523,22.3907,22.5146,3608600.0],["2013-03-20",22.6317,22.8107,22.5972,22.7281,2792900.0],["2013-03-21",22.6248,22.7005,22.37,22.4526,2467600.0],["2013-03-22",22.4802,22.5972,22.4595,22.5697,2102800.0],["2013-03-25",22.6661,22.7212,22.3769,22.4251,2736500.0],["2013-03-26",22.5215,22.6867,22.5008,22.6041,2210400.0],["2013-03-27",22.4802,22.7074,22.4251,22.7005,3384400.0],["2013-03-28",22.673,23.2513,22.6317,23.2238,5931400.0],["2013-04-01",23.2238,23.272,22.9002,23.1963,3459100.0],["2013-04-02",23.2376,23.6025,23.1412,23.4854,6904500.0],["2013-04-03",23.4441,23.4785,22.7694,22.8795,6548600.0],["2013-04-04",22.8727,23.1274,22.79,23.1274,4015600.0],["2013-04-05",22.8589,22.8933,22.611,22.8382,3286100.0],["2013-04-08",22.7831,22.9415,22.7074,22.9415,2741300.0],["2013-04-09",22.8933,22.8933,22.2874,22.5353,6125100.0],["2013-04-10",22.5766,22.8726,22.4595,22.8382,4021300.0],["2013-04-11",22.7969,22.8589,22.6317,22.7074,3258400.0],["2013-04-12",22.6454,22.79,22.3425,22.4733,5495400.0],["2013-04-15",22.3631,22.4458,21.6884,21.7022,6941700.0],["2013-04-16",21.771,22.2185,21.6953,22.1566,4225800.0],["2013-04-17",21.9638,22.1428,21.7022,22.0809,5081900.0],["2013-04-18",22.0808,22.1497,21.8192,21.9707,4427700.0],["2013-04-19",22.0395,22.2185,21.9982,22.1566,6101900.0],["2013-04-22",22.1428,22.2461,21.9638,22.1841,3328600.0],["2013-04-23",22.2599,22.4182,22.0533,22.4113,3805400.0],["2013-04-24",22.4526,22.6041,22.2736,22.3012,3087300.0],["2013-04-25",22.4595,22.8795,22.2805,22.8451,4985400.0],["2013-04-26",22.9966,23.3202,22.8864,23.0448,5770800.0],["2013-04-29",23.0999,23.5405,23.0723,23.4303,5169900.0],["2013-04-30",23.4097,23.4303,23.1687,23.3684,4525200.0],["2013-05-01",23.2651,23.4028,23.0723,23.1205,5317000.0],["2013-05-02",22.6179,23.3477,22.5353,23.1343,6101200.0],["2013-05-03",23.2926,23.5749,23.1687,23.5474,4003600.0],["2013-05-06",23.4854,23.5199,23.2031,23.3271,2848200.0],["2013-05-07",23.4166,23.6438,23.2651,23.6438,3360900.0],["2013-05-08",23.5681,23.6851,23.3477,23.6851,3440500.0],["2013-05-09",23.6438,23.7471,23.3133,23.3477,3798600.0],["2013-05-10",23.3133,23.5336,23.2789,23.451,3583100.0],["2013-05-13",23.4441,23.4854,23.2307,23.4028,3472800.0],["2013-05-14",23.3613,23.6036,22.9458,23.5828,3793000.0],["2013-05-15",23.5205,24.1298,23.4582,24.0329,5330700.0],["2013-05-16",23.8044,23.9429,23.5551,23.6521,5008500.0],["2013-05-17",23.6798,24.2614,23.5551,24.2337,6264700.0],["2013-05-20",24.1991,24.2337,23.7767,23.8182,4734200.0],["2013-05-21",23.749,24.1021,23.6728,24.0329,3629400.0],["2013-05-22",24.0121,24.2406,23.569,23.6382,5340100.0],["2013-05-23",23.3336,23.7282,23.2505,23.6521,3128300.0],["2013-05-24",23.5828,23.6244,23.382,23.4582,2112800.0],["2013-05-28",23.659,23.7559,23.5274,23.6382,3162500.0],["2013-05-29",23.5344,23.5413,23.0428,23.1466,4338600.0],["2013-05-30",23.2159,23.2713,23.0358,23.0635,2616200.0],["2013-05-31",22.9389,22.9458,22.3158,22.3158,5417900.0],["2013-06-03",22.3711,22.6481,22.0873,22.6066,3802200.0],["2013-06-04",22.6343,22.9528,22.5858,22.8489,3409200.0],["2013-06-05",22.7866,22.8073,22.4819,22.5719,3527600.0],["2013-06-06",22.6481,22.6619,22.3088,22.6066,2514400.0],["2013-06-07",22.835,23.0358,22.6481,22.7866,2991300.0],["2013-06-10",22.8697,23.0151,22.6827,22.9181,2865400.0],["2013-06-11",22.7104,23.0358,22.6135,22.932,3364400.0],["2013-06-12",23.0843,23.1882,22.655,22.7727,3774300.0],["2013-06-13",22.752,23.1743,22.5719,23.1189,2912000.0],["2013-06-14",23.0635,23.3266,22.8627,22.9043,2263300.0],["2013-06-17",23.0081,23.1951,22.8697,23.0358,2386300.0],["2013-06-18",23.0081,23.4513,23.0081,23.4236,2767200.0],["2013-06-19",23.4444,23.6175,23.0151,23.0289,4253300.0],["2013-06-20",22.842,22.9389,22.5719,22.5789,3802400.0],["2013-06-21",22.8558,23.1882,22.6896,22.9112,6273000.0],["2013-06-24",22.6758,23.0774,22.5719,22.8004,3022700.0],["2013-06-25",23.0705,23.0705,22.745,22.9666,3167000.0],["2013-06-26",23.1397,23.3543,23.0497,23.2505,4000000.0],["2013-06-27",23.3959,23.5621,23.2989,23.3405,2144700.0],["2013-06-28",23.2436,23.6936,23.1951,23.479,4589000.0],["2013-07-01",23.6174,24.019,23.6174,23.7836,3644300.0],["2013-07-02",23.7975,24.3445,23.7628,24.1437,3928700.0],["2013-07-03",23.9359,24.1021,23.8875,24.1021,1516200.0],["2013-07-05",24.1644,24.2337,23.9152,24.1506,2012600.0],["2013-07-08",24.1506,24.5106,24.0814,24.4829,2850500.0],["2013-07-09",24.5591,24.8845,24.5591,24.7322,4771500.0],["2013-07-10",24.7461,24.9191,24.6214,24.8568,2168500.0],["2013-07-11",25.023,25.113,24.8637,25.0576,3390400.0],["2013-07-12",25.0438,25.1684,24.9607,25.1407,2038500.0],["2013-07-15",25.1546,25.1823,25.0022,25.0784,2290300.0],["2013-07-16",25.0022,25.0576,24.6283,24.7253,4179700.0],["2013-07-17",24.7737,24.9815,24.5937,24.7114,2174600.0],["2013-07-18",24.7114,24.8915,24.6353,24.7807,2148600.0],["2013-07-19",25.0576,25.48,24.8984,25.3969,4532900.0],["2013-07-22",25.4107,25.4315,24.9538,25.0438,3318200.0],["2013-07-23",24.9815,25.3761,24.8984,25.3138,3120100.0],["2013-07-24",25.3623,25.3623,24.9399,24.9745,2545000.0],["2013-07-25",25.0022,25.4384,24.8084,25.3692,3242800.0],["2013-07-26",25.203,25.4107,25.0922,25.39,1800300.0],["2013-07-29",25.293,25.5146,25.1615,25.1753,2475500.0],["2013-07-30",25.1546,25.3692,24.9122,24.9399,3311700.0],["2013-07-31",25.0645,25.4107,24.9122,25.2515,4299500.0],["2013-08-01",25.4246,25.75,25.3761,25.7431,3601100.0],["2013-08-02",25.6392,26.0131,25.4938,26.0131,3680400.0],["2013-08-05",25.9439,26.2347,25.7708,26.2139,5637500.0],["2013-08-06",25.5215,26.4355,25.1892,26.2347,6807800.0],["2013-08-07",26.1377,26.297,25.8469,26.1447,3236300.0],["2013-08-08",26.2901,26.5809,26.2139,26.5186,4012200.0],["2013-08-09",26.4493,26.6432,26.3455,26.574,2761000.0],["2013-08-12",26.477,26.7194,26.2762,26.6986,3614500.0],["2013-08-13",26.6709,26.754,26.5255,26.7471,3530500.0],["2013-08-14",26.7124,26.8717,26.5532,26.6847,3738500.0],["2013-08-15",26.4493,26.5601,25.5769,25.6392,5150500.0],["2013-08-16",25.5769,25.8469,25.5354,25.7915,3435000.0],["2013-08-19",25.6254,25.7085,25.3,25.3276,3185500.0],["2013-08-20",25.3833,25.5991,25.272,25.4669,2744100.0],["2013-08-21",25.4808,25.5643,25.2372,25.265,3114700.0],["2013-08-22",25.3276,25.4112,24.9936,25.1049,2995000.0],["2013-08-23",25.1884,25.2998,24.8822,25.2511,3013100.0],["2013-08-26",25.1954,25.2163,23.9078,24.0122,8166200.0],["2013-08-27",23.8312,24.2767,23.8104,24.1027,4280400.0],["2013-08-28",24.0122,24.2767,23.9356,24.0818,3794200.0],["2013-08-29",24.0331,24.4228,23.9287,24.228,3722300.0],["2013-08-30",24.3324,24.6456,24.2349,24.5064,5383400.0],["2013-09-03",24.6595,24.8196,24.569,24.6386,3656300.0],["2013-09-04",24.8196,25.2511,24.6664,25.1258,4733800.0],["2013-09-05",25.0701,25.272,25.0701,25.1884,2515400.0],["2013-09-06",25.2163,25.2581,24.8474,24.9101,2462000.0],["2013-09-09",24.9309,25.2441,24.9309,25.1328,2474000.0],["2013-09-10",25.2024,25.3346,24.9797,25.1119,2396000.0],["2013-09-11",25.1328,25.2163,24.9449,25.1467,2215100.0],["2013-09-12",25.1328,25.2024,24.7987,25.0493,3281200.0],["2013-09-13",25.1397,25.2163,24.9936,25.2093,2111300.0],["2013-09-16",25.4599,25.6617,25.439,25.5782,2620000.0],["2013-09-17",25.6061,25.9053,25.5782,25.8636,3894200.0],["2013-09-18",25.8149,25.8845,25.446,25.8288,3399700.0],["2013-09-19",25.8149,25.8914,25.6339,25.794,2255400.0],["2013-09-20",25.787,26.0376,25.7313,25.9192,5427200.0],["2013-09-23",25.8009,25.8149,25.4808,25.4947,2820900.0],["2013-09-24",25.4808,25.8079,25.439,25.5921,3802200.0],["2013-09-25",25.62,25.7244,25.4738,25.5225,2348800.0],["2013-09-26",25.5504,25.7661,25.5086,25.62,2667200.0],["2013-09-27",25.4947,25.8775,25.3207,25.8357,3736100.0],["2013-09-30",25.7522,25.7661,25.3694,25.6409,3589900.0],["2013-10-01",25.613,25.7105,25.3973,25.6478,2216700.0],["2013-10-02",25.5921,25.8775,25.265,25.8775,4924800.0],["2013-10-03",25.7801,25.8427,25.4042,25.5782,3317200.0],["2013-10-04",25.5991,25.6617,25.4251,25.5434,2400500.0],["2013-10-07",25.3625,25.5713,25.2093,25.3485,2157200.0],["2013-10-08",25.3207,25.4738,25.1397,25.1884,3977300.0],["2013-10-09",25.265,25.5156,25.1815,25.2859,3440600.0],["2013-10-10",25.5573,25.8914,25.0632,25.8009,6645100.0],["2013-10-11",25.7313,25.7313,25.2859,25.4669,3716900.0],["2013-10-14",25.3903,25.8009,25.3625,25.7313,3070700.0],["2013-10-15",25.6339,25.8288,25.4947,25.6269,2946000.0],["2013-10-16",25.8009,26.2464,25.6896,26.1141,3243300.0],["2013-10-17",26.0306,26.4413,25.8845,26.3786,2505500.0],["2013-10-18",26.4134,26.5805,26.3299,26.4621,4059000.0],["2013-10-21",26.6849,27.0329,26.6222,26.9076,4833600.0],["2013-10-22",26.9145,27.5549,26.8867,27.4853,5173600.0],["2013-10-23",27.3182,27.4922,27.1512,27.3321,3535500.0],["2013-10-24",27.3321,27.4157,27.1442,27.2695,2388800.0],["2013-10-25",27.3252,27.8124,27.2695,27.7915,6536900.0],["2013-10-28",27.6802,28.0142,27.6036,27.7289,5309500.0],["2013-10-29",27.4505,29.0513,27.1512,28.3483,8442600.0],["2013-10-30",28.3414,28.6754,27.9585,28.5362,4622100.0],["2013-10-31",28.5919,28.7868,28.1952,28.4666,6332900.0],["2013-11-01",28.5571,28.5919,28.1952,28.4666,4924200.0],["2013-11-04",28.5432,28.6894,28.3761,28.4457,4576000.0],["2013-11-05",28.4179,29.3297,28.3692,29.2183,8208500.0],["2013-11-06",29.1766,29.2044,28.9608,29.0652,4606800.0],["2013-11-07",29.0791,29.1348,28.6337,28.6963,5913700.0],["2013-11-08",28.6894,28.8842,28.4875,28.8425,5956500.0],["2013-11-11",28.8773,28.9678,28.585,28.6337,4431300.0],["2013-11-12",28.5148,28.5428,28.0114,28.2631,6355600.0],["2013-11-13",28.2072,28.9693,28.2002,28.9693,5633800.0],["2013-11-14",28.8714,29.4378,28.8714,29.3679,6484300.0],["2013-11-15",29.4308,29.4308,28.2491,28.361,9885000.0],["2013-11-18",28.1162,28.8365,28.1162,28.6267,5336000.0],["2013-11-19",28.1232,28.9553,28.1232,28.6477,4633200.0],["2013-11-20",28.6407,28.6686,27.8785,27.8995,5797500.0],["2013-11-21",28.0393,28.9763,28.0184,28.7735,6584000.0],["2013-11-22",28.7525,29.277,28.6616,29.27,4162300.0],["2013-11-25",29.277,29.284,28.8644,28.9134,3387700.0],["2013-11-26",29.0113,29.291,28.9343,29.0882,3222700.0],["2013-11-27",29.1441,29.263,28.8574,29.0113,2285400.0],["2013-11-29",28.5987,28.8365,28.0743,28.1442,3635800.0],["2013-12-02",28.2002,28.8225,28.1023,28.5638,4706100.0],["2013-12-03",28.5428,28.7665,28.368,28.7386,3566000.0],["2013-12-04",28.5917,29.3119,28.4938,29.1791,4734200.0],["2013-12-05",29.1581,29.1721,28.8085,28.9973,3366400.0],["2013-12-06",29.277,29.4378,29.0323,29.3259,3080200.0],["2013-12-09",29.3189,29.7175,29.1931,29.7035,4286700.0],["2013-12-10",29.6126,29.7245,29.1092,29.6196,4608800.0],["2013-12-11",29.6126,29.6126,29.1092,29.1651,4101700.0],["2013-12-12",29.1651,29.1721,28.312,28.382,5148200.0],["2013-12-13",28.4169,28.4519,28.0743,28.2071,3998700.0],["2013-12-16",28.2771,28.9344,28.2141,28.4309,6404700.0],["2013-12-17",28.4938,29.0952,28.4728,29.0043,5928100.0],["2013-12-18",29.1371,30.179,28.9763,30.165,7328500.0],["2013-12-19",30.0811,30.6475,29.9063,30.6195,6515400.0],["2013-12-20",30.6405,30.7244,30.2,30.3189,7136300.0],["2013-12-23",30.4447,30.5985,29.9692,30.0951,3777300.0],["2013-12-24",30.179,30.4097,30.1161,30.2559,1083900.0],["2013-12-26",30.2909,30.6265,30.2349,30.5216,2370600.0],["2013-12-27",30.5286,30.7384,30.4237,30.5985,2516700.0],["2013-12-30",30.6964,30.7594,30.3678,30.5496,2454500.0],["2013-12-31",30.6055,30.7034,30.2349,30.3468,2203500.0],["2014-01-02",30.2209,30.2699,29.9203,30.0601,2753700.0],["2014-01-03",30.137,30.3328,29.9832,30.2,2275500.0],["2014-01-06",30.3608,30.4727,30.151,30.2629,4182900.0],["2014-01-07",30.3258,30.3258,29.6546,29.9622,4542500.0],["2014-01-08",29.8993,29.9762,29.5147,29.6196,4462200.0],["2014-01-09",29.7245,29.7594,29.1301,29.4797,4444300.0],["2014-01-10",29.6546,29.7594,29.3189,29.3539,5537300.0],["2014-01-13",29.3749,29.4378,28.9763,29.0392,6368800.0],["2014-01-14",29.1791,29.6406,29.0672,29.5986,7294000.0],["2014-01-15",29.6685,29.9412,29.4378,29.6825,4656000.0],["2014-01-16",29.7245,29.8084,28.8295,28.8435,7134200.0],["2014-01-17",28.8784,28.9693,28.6267,28.6756,6667200.0],["2014-01-21",28.8644,29.0113,28.6756,28.9274,4209100.0],["2014-01-22",29.0252,29.6126,28.9763,29.5427,5183200.0],["2014-01-23",29.3049,29.3749,28.5428,28.5568,5519500.0],["2014-01-24",28.3889,28.5568,27.6408,27.6687,5738000.0],["2014-01-27",27.8855,28.0883,27.4659,27.5219,5665800.0],["2014-01-28",27.5988,28.0673,27.5708,28.0183,4097000.0],["2014-01-29",27.7037,27.8645,27.2422,27.424,5240800.0],["2014-01-30",27.6827,27.7526,27.389,27.6268,3987000.0],["2014-01-31",27.3331,27.7806,27.2842,27.6058,4334000.0],["2014-02-03",27.466,27.8435,27.1093,27.2072,7878300.0],["2014-02-04",27.8365,27.8575,26.6129,26.7318,7340600.0],["2014-02-05",27.0954,27.1513,26.515,27.0324,8798900.0],["2014-02-06",27.1443,27.452,27.0884,27.3471,5759000.0],["2014-02-07",27.6897,27.9554,27.3751,27.8925,6597500.0],["2014-02-10",27.8366,28.1442,27.6268,28.0463,6795700.0],["2014-02-11",28.0533,28.354,27.8016,28.34,6508400.0],["2014-02-12",28.2701,28.5498,28.1652,28.4239,7035400.0],["2014-02-13",28.319,28.5987,28.1232,28.4379,3070900.0],["2014-02-14",28.4659,28.6477,28.326,28.5148,3791300.0],["2014-02-18",28.5992,28.7751,28.4656,28.5078,4295900.0],["2014-02-19",28.4867,28.5078,28.0576,28.0998,4449300.0],["2014-02-20",28.0998,28.3179,28.0365,28.2194,3709600.0],["2014-02-21",28.2123,28.2545,27.9802,28.1279,3919600.0],["2014-02-24",28.2053,28.6062,28.128,28.2475,3499000.0],["2014-02-25",28.3108,28.6625,28.2405,28.4093,3407200.0],["2014-02-26",28.4796,28.6063,28.3319,28.4093,2649300.0],["2014-02-27",28.3601,28.5148,27.9873,28.0576,5100100.0],["2014-02-28",28.0646,28.6977,28.0435,28.557,4379800.0],["2014-03-03",28.2335,28.2686,27.8044,28.0506,5021600.0],["2014-03-04",28.339,28.7891,28.339,28.6274,3666300.0],["2014-03-05",28.5992,28.754,28.3952,28.6062,2790700.0],["2014-03-06",28.6274,28.9087,28.557,28.7962,3845100.0],["2014-03-07",28.9368,29.2182,28.8313,29.0705,3008400.0],["2014-03-10",29.2674,29.8583,29.2674,29.8583,5695100.0],["2014-03-11",29.9075,30.0833,29.7668,29.8583,4258500.0],["2014-03-12",29.6402,30.3717,29.605,30.1959,5485300.0],["2014-03-13",30.2662,30.3928,29.809,29.8231,3983900.0],["2014-03-14",29.7246,30.0411,29.6754,29.9005,3792400.0],["2014-03-17",30.0904,30.3014,29.8512,29.9356,4392500.0],["2014-03-18",30.0271,30.2451,29.9005,30.1959,2202200.0],["2014-03-19",30.1959,30.3999,29.7598,30.006,3514300.0],["2014-03-20",29.9497,30.0974,29.7387,30.0341,2430300.0],["2014-03-21",30.3014,30.3084,29.8442,30.013,8359100.0],["2014-03-24",30.1185,30.2381,29.6683,29.7528,2586800.0],["2014-03-25",29.9216,29.9919,29.6965,29.8301,3605800.0],["2014-03-26",29.8794,30.2803,29.8442,30.0341,3909400.0],["2014-03-27",30.1044,30.3577,29.9708,30.3155,3247200.0],["2014-03-28",30.4421,30.6671,30.2029,30.3928,2773300.0],["2014-03-31",30.4139,30.646,30.2944,30.5194,3295000.0],["2014-04-01",30.5405,30.7656,30.3999,30.5476,3014200.0],["2014-04-02",29.9778,30.6109,29.3448,30.5476,3279100.0],["2014-04-03",30.5757,30.6531,30.1255,30.3506,4171500.0],["2014-04-04",30.6601,30.7093,30.2662,30.2803,4416000.0],["2014-04-07",30.2662,30.7726,30.2592,30.6671,4277000.0],["2014-04-08",30.6249,30.8078,30.3647,30.6179,4164200.0],["2014-04-09",30.639,31.272,30.4983,31.2158,4604900.0],["2014-04-10",31.265,31.469,30.9766,31.0681,5185200.0],["2014-04-11",31.1314,31.265,31.0048,31.2369,5346500.0],["2014-04-14",31.3354,31.5182,31.2017,31.4338,4174900.0],["2014-04-15",31.4479,31.462,30.8571,31.1384,4402000.0],["2014-04-16",31.3283,31.6659,31.258,31.6659,2761700.0],["2014-04-17",31.5534,31.891,31.5112,31.68,4119900.0],["2014-04-21",31.6659,31.9332,31.5252,31.5745,2221300.0],["2014-04-22",31.5464,31.6167,31.3424,31.3775,2594100.0],["2014-04-23",31.4268,31.6237,31.4268,31.4619,2640200.0],["2014-04-24",31.5253,31.6026,31.272,31.3916,2124000.0],["2014-04-25",31.3705,31.4549,31.1173,31.2439,2286900.0],["2014-04-28",31.3705,31.3916,30.9907,31.2158,4317500.0],["2014-04-29",30.3295,30.6953,30.006,30.4069,7794600.0],["2014-04-30",30.3647,30.8711,30.2099,30.7586,5913800.0],["2014-05-01",30.7656,30.7938,30.3717,30.4139,3122100.0],["2014-05-02",30.4632,30.7797,30.2732,30.632,3059500.0],["2014-05-05",30.4561,30.6109,30.2592,30.5335,2288300.0],["2014-05-06",30.4139,30.5194,30.2592,30.3436,3461700.0],["2014-05-07",30.3647,31.1876,30.3647,31.1384,4257100.0],["2014-05-08",31.0751,31.3142,30.857,30.9977,3364500.0],["2014-05-09",31.0118,31.3142,31.0118,31.2228,2209400.0],["2014-05-12",31.3705,31.469,31.1876,31.4197,2405200.0],["2014-05-13",31.4268,31.5824,31.2995,31.3349,2285200.0],["2014-05-14",31.349,31.3985,30.9954,31.0096,2218800.0],["2014-05-15",30.9742,31.0308,30.7126,30.7833,2654000.0],["2014-05-16",30.7833,31.0308,30.755,30.9884,1935700.0],["2014-05-19",30.9884,31.0874,30.8964,31.0379,2018400.0],["2014-05-20",31.0096,31.0379,30.5287,30.6419,2167700.0],["2014-05-21",30.6984,31.0449,30.6984,31.0167,2293800.0],["2014-05-22",30.359,31.1298,30.3378,30.8682,1657200.0],["2014-05-23",30.9035,31.0237,30.6772,30.8045,2034400.0],["2014-05-27",30.8682,31.3703,30.8469,31.342,2400300.0],["2014-05-28",31.342,31.5046,31.2642,31.3207,1851400.0],["2014-05-29",31.3915,31.6036,31.3632,31.5683,1727300.0],["2014-05-30",31.5117,31.8087,31.5117,31.7804,2011300.0],["2014-06-02",31.745,31.8582,31.6531,31.7168,2295300.0],["2014-06-03",31.6319,31.7804,31.3207,31.3632,2483000.0],["2014-06-04",31.3773,31.4975,31.2076,31.3349,2287700.0],["2014-06-05",31.3349,31.8228,31.2712,31.8016,2506400.0],["2014-06-06",31.7026,32.0845,31.7026,31.9501,2460100.0],["2014-06-09",31.8299,32.0279,31.8228,31.9218,1872500.0],["2014-06-10",31.7875,31.9501,31.639,31.9218,2077900.0],["2014-06-11",31.7097,31.8228,31.5541,31.5824,2230100.0],["2014-06-12",31.4975,31.5753,30.6984,30.7409,3651300.0],["2014-06-13",30.7833,31.0308,30.7126,31.0025,2274400.0],["2014-06-16",30.9459,31.342,30.8894,31.2712,2667800.0],["2014-06-17",31.3349,31.4834,31.1864,31.4056,2311200.0],["2014-06-18",31.2924,31.4692,30.9176,31.4197,3327000.0],["2014-06-19",31.4975,31.9713,31.3561,31.9077,3026300.0],["2014-06-20",31.9713,32.0916,31.6602,31.7309,3058700.0],["2014-06-23",31.8087,31.936,31.6955,31.8087,2032600.0],["2014-06-24",31.7238,31.7663,31.2783,31.3137,2156200.0],["2014-06-25",31.2147,31.342,30.9742,31.0379,2431500.0],["2014-06-26",31.0379,31.1934,30.9318,31.0662,1833600.0],["2014-06-27",30.9813,31.0803,30.7691,30.9884,2734200.0],["2014-06-30",30.953,31.349,30.8964,31.1934,4049600.0],["2014-07-01",31.3207,31.7804,31.2217,31.7168,2765200.0],["2014-07-02",31.7733,32.0704,31.6885,32.0491,2638200.0],["2014-07-03",32.0703,32.4947,32.0279,32.3674,3146700.0],["2014-07-07",32.0067,33.0392,32.0067,32.8836,4669900.0],["2014-07-08",32.9119,32.9897,32.4876,32.4876,6029500.0],["2014-07-09",32.53,32.9543,32.5017,32.6361,3883800.0],["2014-07-10",32.3461,33.5908,32.3037,33.4847,5795200.0],["2014-07-11",33.3433,33.9727,33.124,33.8383,4814900.0],["2014-07-14",33.9868,34.1777,33.8736,33.9939,3462900.0],["2014-07-15",33.9161,34.0999,33.5837,33.6191,4049300.0],["2014-07-16",33.8524,33.9232,33.7181,33.7746,2747500.0],["2014-07-17",33.7676,33.8736,33.4564,33.4635,2564800.0],["2014-07-18",33.5837,34.0858,33.5413,34.0151,2395000.0],["2014-07-21",33.8595,34.0858,33.7676,34.0009,2357900.0],["2014-07-22",33.9868,34.2131,33.9019,34.0858,2598900.0],["2014-07-23",34.0717,34.2202,34.008,34.1494,2250600.0],["2014-07-24",34.1989,34.5384,34.1919,34.2484,2213500.0],["2014-07-25",34.1494,34.2909,33.8666,34.0292,2040300.0],["2014-07-28",34.107,34.2272,33.9161,33.9939,1882900.0],["2014-07-29",34.0009,34.1565,33.6191,33.6403,2460300.0],["2014-07-30",33.7181,33.8383,32.9543,33.0533,4206300.0],["2014-07-31",32.8694,33.1382,32.6644,32.8129,3677400.0],["2014-08-01",32.7634,33.0604,32.6149,32.9331,3256300.0],["2014-08-04",33.0109,33.2725,32.9048,33.2018,2858200.0],["2014-08-05",34.2202,34.7718,34.0787,34.3404,6292800.0],["2014-08-06",34.0929,34.7576,34.0929,34.397,4574200.0],["2014-08-07",34.4889,34.6162,34.2484,34.3121,2308100.0],["2014-08-08",34.4394,34.7152,34.2202,34.6798,2627500.0],["2014-08-11",34.8,35.3587,34.7788,35.2243,2980800.0],["2014-08-12",35.1466,35.288,34.9203,35.1041,2787000.0],["2014-08-13",35.1253,35.5284,35.0546,35.387,3189900.0],["2014-08-14",35.4294,35.4648,35.2385,35.3375,2034200.0],["2014-08-15",35.4223,35.5709,35.0475,35.1748,3038200.0],["2014-08-18",35.2597,35.3658,35.1536,35.2102,2269800.0],["2014-08-19",35.2173,35.4873,35.196,35.3097,2184100.0],["2014-08-20",35.3097,35.4518,35.196,35.3878,1678800.0],["2014-08-21",35.4234,35.4873,35.1676,35.2244,1898200.0],["2014-08-22",35.3026,35.3808,34.862,34.9189,1895900.0],["2014-08-25",35.0681,35.2457,34.997,35.1462,1371900.0],["2014-08-26",35.1747,35.2884,34.8407,34.9615,2120300.0],["2014-08-27",35.0823,35.3594,35.0397,35.2315,2132600.0],["2014-08-28",35.1676,35.4589,35.1107,35.3523,1830000.0],["2014-08-29",35.3594,35.4731,35.2741,35.4305,2009700.0],["2014-09-02",35.5158,35.9279,35.3239,35.5726,3554500.0],["2014-09-03",35.7574,35.8213,35.1818,35.4802,3214300.0],["2014-09-04",35.4731,35.736,35.395,35.6721,3258300.0],["2014-09-05",35.5726,35.7929,35.5087,35.7858,2660900.0],["2014-09-08",35.7361,35.935,35.7147,35.9066,1930800.0],["2014-09-09",35.9066,35.9492,35.7503,35.8568,2722200.0],["2014-09-10",35.8853,36.0345,35.8,36.0061,1878100.0],["2014-09-11",35.9705,36.1979,35.8995,36.1837,2940100.0],["2014-09-12",36.1269,36.1269,35.665,35.8213,2087700.0],["2014-09-15",35.8497,35.9421,35.7574,35.9279,1630700.0],["2014-09-16",35.8426,36.5319,35.8142,36.4253,2388500.0],["2014-09-17",36.3614,36.5177,36.1482,36.3827,2165800.0],["2014-09-18",36.4538,37.207,36.4182,36.9938,3509400.0],["2014-09-19",37.1786,37.1786,36.7309,36.7309,3592900.0],["2014-09-22",36.6385,36.8091,36.3969,36.5675,2017300.0],["2014-09-23",36.3827,36.4609,36.0629,36.0771,1828100.0],["2014-09-24",36.0914,36.6243,36.0914,36.5675,1756300.0],["2014-09-25",36.4822,36.4822,35.8142,35.8711,2087700.0],["2014-09-26",35.9421,36.269,35.8,36.1482,1681400.0],["2014-09-29",35.8782,36.5674,35.8711,36.4537,2144100.0],["2014-09-30",36.4182,36.5177,36.2335,36.3116,1956200.0],["2014-10-01",36.3614,36.468,35.8,35.8142,4005600.0],["2014-10-02",35.8853,36.3045,35.8355,35.9066,2719000.0],["2014-10-03",36.0416,36.4538,35.864,36.3187,3701200.0],["2014-10-06",36.3827,36.4182,35.8355,35.9492,3065300.0],["2014-10-07",35.8142,36.0061,35.196,35.2244,5138700.0],["2014-10-08",35.1747,35.2813,33.455,34.123,12130100.0],["2014-10-09",34.0306,34.2225,33.4408,33.4906,6596600.0],["2014-10-10",33.455,33.6966,32.7871,32.9434,5243000.0],["2014-10-13",32.9434,33.0145,31.7567,31.8064,5230300.0],["2014-10-14",31.8846,32.0054,30.5558,30.6126,8969400.0],["2014-10-15",30.0655,30.6411,29.5823,30.5416,8480600.0],["2014-10-16",30.2218,30.8898,30.1081,30.6766,4996100.0],["2014-10-17",31.0319,31.9699,30.8471,31.6217,6526100.0],["2014-10-20",31.5861,32.4104,31.5648,32.2612,4476400.0],["2014-10-21",32.4105,32.6663,32.3181,32.4744,3397900.0],["2014-10-22",32.5739,32.851,32.4673,32.517,2982500.0],["2014-10-23",32.8794,33.0713,32.2683,32.3607,2949900.0],["2014-10-24",32.3891,32.5312,32.1049,32.3891,2213700.0],["2014-10-27",32.3394,32.3394,31.5648,31.7069,3594200.0],["2014-10-28",31.9628,32.4957,31.842,32.4673,3114900.0],["2014-10-29",32.5241,32.8297,32.2896,32.5597,2588600.0],["2014-10-30",32.4957,33.1281,32.4175,33.0997,2983100.0],["2014-10-31",33.3982,33.5829,33.1637,33.3982,3010500.0],["2014-11-03",33.5687,33.8245,33.4337,33.5758,3445200.0],["2014-11-04",34.8549,35.3523,34.5351,35.2031,5273600.0],["2014-11-05",35.8497,35.8995,35.4234,35.7503,4307000.0],["2014-11-06",35.7787,35.999,35.4873,35.5086,3388400.0],["2014-11-07",35.4518,36.0061,35.4518,35.9208,2311500.0],["2014-11-10",36.0203,36.0842,35.7929,36.0771,2058900.0],["2014-11-11",36.1766,36.5106,36.1055,36.3258,2019900.0],["2014-11-12",36.2264,36.2406,35.8568,36.0345,2241900.0],["2014-11-13",36.2406,36.3543,35.7645,36.1056,2555500.0],["2014-11-14",36.1837,36.4964,36.0842,36.4893,2735800.0],["2014-11-17",36.4253,37.0578,36.3472,36.9441,2893900.0],["2014-11-18",37.0583,37.301,36.9655,37.1297,2484500.0],["2014-11-19",37.1225,37.3224,36.9726,37.2796,2031600.0],["2014-11-20",37.0797,37.5723,36.994,37.5295,2226300.0],["2014-11-21",37.8793,38.2219,37.4152,37.6294,3666000.0],["2014-11-24",37.6508,38.072,37.558,37.8007,2709600.0],["2014-11-25",37.7365,38.072,37.5651,37.7865,2929900.0],["2014-11-26",37.8578,38.1006,37.7865,37.9649,1875600.0],["2014-11-28",38.1077,38.1291,37.5937,37.608,3007600.0],["2014-12-01",37.5937,37.7865,37.0297,37.4509,4437600.0],["2014-12-02",37.6508,38.2719,37.6508,38.0578,4839100.0],["2014-12-03",38.072,38.4004,37.9792,38.3433,4796000.0],["2014-12-04",38.0292,38.4861,37.5152,37.6794,3945200.0],["2014-12-05",37.658,38.0292,37.608,38.0149,3746500.0],["2014-12-08",38.0506,38.2077,37.351,37.4509,4513300.0],["2014-12-09",37.3296,38.1077,37.044,37.865,4444800.0],["2014-12-10",37.6365,37.7936,36.5086,36.6014,4358800.0],["2014-12-11",36.7656,37.1654,36.1945,36.3373,4036500.0],["2014-12-12",36.0231,36.4729,35.5591,35.5877,3865200.0],["2014-12-15",35.7733,36.0231,35.2807,35.5734,3497900.0],["2014-12-16",35.7304,36.2373,35.1807,35.2093,3738700.0],["2014-12-17",35.2593,35.7519,35.1165,35.4377,4852200.0],["2014-12-18",35.8732,36.5586,35.8518,36.5229,4828600.0],["2014-12-19",36.7013,37.6794,36.6228,37.2939,7178700.0],["2014-12-22",37.4081,37.765,37.2153,37.6365,3237000.0],["2014-12-23",37.7579,38.329,37.5009,37.9578,4082700.0],["2014-12-24",37.9507,38.2291,37.9007,37.915,1724600.0],["2014-12-26",37.9007,38.2933,37.8579,38.1363,1322400.0],["2014-12-29",38.0149,38.1934,37.7293,37.9292,1749700.0],["2014-12-30",37.9435,38.1149,37.608,37.7579,2227500.0],["2014-12-31",37.765,37.8007,37.0297,37.1225,2595200.0],["2015-01-02",37.2653,37.5509,36.8298,37.1368,2039800.0],["2015-01-05",36.7299,36.8941,35.6805,35.8518,3828000.0],["2015-01-06",36.0232,36.0446,34.938,35.1451,4855700.0],["2015-01-07",35.4806,35.8804,35.4235,35.6733,2849500.0],["2015-01-08",35.1879,35.4092,34.6525,35.1522,7469600.0],["2015-01-09",35.3164,35.4734,34.8381,34.8524,3692900.0],["2015-01-12",34.9809,34.9809,34.2527,34.4169,3871600.0],["2015-01-13",34.5026,35.038,34.1742,34.4669,4433200.0],["2015-01-14",34.0314,34.3312,33.446,33.8743,4244700.0],["2015-01-15",33.7958,34.1028,33.446,33.703,4258600.0],["2015-01-16",33.6245,34.0956,33.4817,34.0385,3151300.0],["2015-01-20",33.6887,33.8886,33.2461,33.6958,5359900.0],["2015-01-21",33.6245,34.2955,33.4888,34.0528,3987500.0],["2015-01-22",34.2598,34.6025,33.9314,34.3241,4548000.0],["2015-01-23",34.2027,34.4811,33.9528,34.1742,2979100.0],["2015-01-26",34.0385,34.6382,33.91,34.474,3147300.0],["2015-01-27",34.2384,34.731,34.0885,34.4669,3217400.0],["2015-01-28",34.4811,34.6953,33.8529,33.9029,3277900.0],["2015-01-29",33.96,34.2955,33.4745,34.2098,3678900.0],["2015-01-30",34.0028,34.167,33.239,33.2889,5406700.0],["2015-02-02",33.4031,34.4097,33.3532,34.3883,6479500.0],["2015-02-03",33.8101,34.9095,32.9891,34.8095,7107600.0],["2015-02-04",34.5525,34.5525,32.7464,32.9463,9231200.0],["2015-02-05",33.2318,34.7809,33.2318,34.7524,7981700.0],["2015-02-06",34.7667,34.8452,33.8815,33.9528,3644100.0],["2015-02-09",33.8529,34.0956,33.7173,33.8244,4626100.0],["2015-02-10",34.2027,34.2027,33.703,33.9671,3481400.0],["2015-02-11",33.7173,33.8815,33.1033,33.496,3692100.0],["2015-02-12",33.6109,34.1998,33.5749,34.0705,4750100.0],["2015-02-13",33.9987,34.6451,33.9987,34.5445,4074700.0],["2015-02-17",34.5732,34.5948,34.0561,34.3075,3611700.0],["2015-02-18",34.2357,34.5445,34.1423,34.2644,2713600.0],["2015-02-19",34.1136,34.5445,34.0489,34.3147,2351100.0],["2015-02-20",34.2716,34.6163,33.7689,34.5804,2704200.0],["2015-02-23",34.6522,34.724,34.4368,34.6594,1974000.0],["2015-02-24",34.6235,35.0472,34.4727,34.9395,2418800.0],["2015-02-25",34.8964,35.0401,34.4152,34.5445,2965500.0],["2015-02-26",34.6738,34.6809,34.0418,34.1495,2940900.0],["2015-02-27",34.1064,34.566,34.1064,34.3865,2863400.0],["2015-03-02",34.3865,34.3937,33.7689,34.365,3705000.0],["2015-03-03",34.1279,34.2572,33.7689,34.1279,3369300.0],["2015-03-04",34.0202,34.0633,33.5606,33.812,3419000.0],["2015-03-05",33.9699,34.1423,33.4888,34.0992,4734800.0],["2015-03-06",33.7545,33.9197,33.101,33.2159,3878000.0],["2015-03-09",33.1871,33.4672,32.864,33.3164,2408900.0],["2015-03-10",32.9789,33.1871,32.6413,32.6916,3299300.0],["2015-03-11",32.8065,32.8783,32.4259,32.6772,3322000.0],["2015-03-12",32.8927,33.5462,32.8927,33.496,3547400.0],["2015-03-13",33.338,33.4026,32.7778,33.2518,2831700.0],["2015-03-16",33.2949,33.4385,32.9717,33.3882,2911800.0],["2015-03-17",33.2518,33.3595,32.9214,33.2159,2942400.0],["2015-03-18",33.1943,34.0418,32.8496,33.8766,4289600.0],["2015-03-19",33.7904,33.8335,33.0794,33.3882,2922700.0],["2015-03-20",33.5319,34.1208,33.417,33.7186,6713700.0],["2015-03-23",33.8048,34.2716,33.8048,33.8479,4700700.0],["2015-03-24",33.8981,34.1998,33.7258,33.7258,3167400.0],["2015-03-25",33.8694,34.1782,33.5247,33.5462,3547600.0],["2015-03-26",33.4457,33.7904,33.2374,33.2518,3803200.0],["2015-03-27",33.2374,33.4959,33.1584,33.3667,3834700.0],["2015-03-30",33.5821,34.1998,33.4385,34.0561,2775100.0],["2015-03-31",33.7976,34.1926,33.7473,34.0418,4968000.0],["2015-04-01",34.0777,34.2572,33.9197,34.0633,5544800.0],["2015-04-02",34.092,34.7169,33.9987,34.0059,5836000.0],["2015-04-06",34.013,34.8677,33.9987,34.7097,3385200.0],["2015-04-07",34.7528,34.9323,34.5732,34.5876,2477300.0],["2015-04-08",34.6091,34.9395,34.5086,34.7097,2996100.0],["2015-04-09",34.5948,34.6738,34.2644,34.4009,4275000.0],["2015-04-10",34.4511,34.7097,34.25,34.4439,3262800.0],["2015-04-13",34.4009,34.7528,34.3506,34.3865,2691100.0],["2015-04-14",34.4368,34.6379,34.1854,34.4799,2143900.0],["2015-04-15",34.6738,34.8246,34.4439,34.7599,4036400.0],["2015-04-16",34.6091,34.8174,34.5445,34.6881,4242300.0],["2015-04-17",34.365,34.6881,34.3434,34.6738,3741300.0],["2015-04-20",34.724,35.0113,34.6666,34.6881,1922700.0],["2015-04-21",34.7025,34.8533,34.408,34.4296,2321900.0],["2015-04-22",34.4224,34.6451,34.2501,34.5445,2069200.0],["2015-04-23",34.4224,34.8605,34.3649,34.6666,2298000.0],["2015-04-24",34.7528,34.8964,34.5445,34.6235,2774400.0],["2015-04-27",34.724,35.0113,34.6881,34.9108,2488800.0],["2015-04-28",34.7959,35.0544,34.7025,35.0329,2278200.0],["2015-04-29",34.9682,35.2986,34.7887,35.155,3186300.0],["2015-04-30",35.1047,35.4997,34.9467,35.1047,4257600.0],["2015-05-01",35.1262,35.8588,35.1262,35.751,5681200.0],["2015-05-04",35.751,36.2609,35.751,36.1389,3786800.0],["2015-05-05",36.2107,36.4549,35.7439,36.1604,4622900.0],["2015-05-06",36.2322,36.2394,35.435,35.8659,4389000.0],["2015-05-07",36.0096,36.4979,35.7582,36.1389,4169900.0],["2015-05-08",36.4764,36.9001,36.4692,36.8068,2793300.0],["2015-05-11",36.6919,37.1371,36.6272,37.0581,4158900.0],["2015-05-12",36.8068,37.6111,36.7206,37.2879,4873900.0],["2015-05-13",37.4603,37.8769,37.1802,37.4603,4037100.0],["2015-05-14",37.7117,38.042,37.568,37.9774,2964700.0],["2015-05-15",37.9128,38.1785,37.726,38.0923,2304400.0],["2015-05-18",37.9199,38.2431,37.8266,38.1569,3097300.0],["2015-05-19",38.1786,38.2003,37.6949,37.9187,2739900.0],["2015-05-20",37.9259,38.1858,37.8393,37.8537,2703400.0],["2015-05-21",37.7815,38.3158,37.7526,38.2075,2991100.0],["2015-05-22",38.0992,38.2147,37.8248,38.027,1838500.0],["2015-05-26",37.9692,37.9692,37.5938,37.6515,3018000.0],["2015-05-27",37.6588,38.4313,37.5793,38.388,4035400.0],["2015-05-28",38.2652,38.2725,37.8104,38.0198,2119900.0],["2015-05-29",38.1281,38.453,37.9764,38.1569,5441700.0],["2015-06-01",38.1858,38.4891,37.8537,38.2869,3343100.0],["2015-06-02",38.2219,38.2797,37.9404,38.092,2389000.0],["2015-06-03",38.2147,38.2147,37.6949,37.8754,2567200.0],["2015-06-04",37.5794,37.7093,37.0451,37.1028,4997300.0],["2015-06-05",37.0162,37.1028,36.6913,36.8285,3496900.0],["2015-06-08",36.9296,37.2184,36.6841,36.8285,2706400.0],["2015-06-09",36.8862,37.1606,36.814,36.8285,2761300.0],["2015-06-10",36.8718,37.7238,36.8718,37.6949,3022800.0],["2015-06-11",37.666,38.0414,37.5433,37.5866,2827500.0],["2015-06-12",37.3916,37.5216,37.24,37.4783,2290000.0],["2015-06-15",37.1245,37.2256,36.9079,37.0162,2869900.0],["2015-06-16",37.0668,37.2545,37.0234,37.1462,2369300.0],["2015-06-17",36.8501,37.3916,36.287,36.7779,4589000.0],["2015-06-18",36.944,37.2906,36.944,37.0884,3275000.0],["2015-06-19",37.0018,37.305,37.0018,37.1823,4952900.0],["2015-06-22",37.3483,37.5649,37.2689,37.536,2576500.0],["2015-06-23",37.6804,37.8465,37.435,37.5433,2500400.0],["2015-06-24",37.4783,37.5505,37.1245,37.1462,2314800.0],["2015-06-25",37.2689,37.2689,36.5758,36.6047,2570700.0],["2015-06-26",36.5614,36.814,35.7599,35.7888,5016800.0],["2015-06-29",35.6228,35.861,34.9658,34.9802,4376200.0],["2015-06-30",35.2834,35.5145,34.7925,34.8142,5618100.0],["2015-07-01",35.1679,35.2979,34.9297,35.1174,3319900.0],["2015-07-02",35.2473,35.3845,34.9008,35.1246,3063000.0],["2015-07-06",34.7708,35.0885,34.5326,34.7203,4228600.0],["2015-07-07",34.7347,34.8864,33.7384,34.7564,6457700.0],["2015-07-08",34.6336,34.7492,34.2654,34.3015,4080800.0],["2015-07-09",34.4748,34.6842,33.8828,33.9983,6045000.0],["2015-07-10",34.4532,34.4893,34.0272,34.0849,3146000.0],["2015-07-13",34.3304,34.4676,34.1788,34.2943,2209700.0],["2015-07-14",34.2943,34.5542,34.2438,34.5037,2569300.0],["2015-07-15",34.4893,34.5398,34.0922,34.2654,2447700.0],["2015-07-16",34.5542,34.6625,34.381,34.547,2663300.0],["2015-07-17",34.4387,34.6914,34.1571,34.6698,4244100.0],["2015-07-20",34.6842,34.843,34.482,34.6842,4088000.0],["2015-07-21",34.6409,34.7347,34.1716,34.2871,2744500.0],["2015-07-22",34.251,34.5903,34.2438,34.4243,2697300.0],["2015-07-23",34.4387,34.9297,34.4387,34.6698,2618500.0],["2015-07-24",34.5831,34.6481,33.9694,34.0705,2528800.0],["2015-07-27",33.8828,34.1427,33.7962,34.121,2743000.0],["2015-07-28",34.2293,34.9369,34.0777,34.908,3955800.0],["2015-07-29",34.6048,34.8502,34.5326,34.7492,4254400.0],["2015-07-30",34.4459,34.5831,34.1644,34.5254,3660700.0],["2015-07-31",34.7347,34.8142,34.1932,34.2366,3959000.0],["2015-08-03",34.2366,34.7636,34.2221,34.4387,4280700.0],["2015-08-04",34.316,35.7383,34.1355,34.9513,5119500.0],["2015-08-05",35.1751,35.1896,34.4315,34.8142,4586100.0],["2015-08-06",34.9441,34.9946,34.2582,34.6192,3281800.0],["2015-08-07",34.4893,34.547,33.4279,33.5146,3996600.0],["2015-08-10",33.7167,33.8395,33.4279,33.594,4121600.0],["2015-08-11",33.3557,33.3991,32.9153,33.2619,4087100.0],["2015-08-12",32.9875,33.89,32.7709,33.8539,5142200.0],["2015-08-13",33.8467,34.4965,33.8178,34.3015,4254400.0],["2015-08-14",34.0994,34.2438,33.9694,34.0777,3130900.0],["2015-08-17",33.7582,34.5643,33.5838,34.5062,4228700.0],["2015-08-18",34.361,34.9856,34.3392,34.6297,3695900.0],["2015-08-19",34.4263,34.499,33.838,33.9325,3619900.0],["2015-08-20",33.5766,33.9543,33.4894,33.5548,3348800.0],["2015-08-21",33.2933,33.5838,32.7486,32.7704,4987400.0],["2015-08-24",31.1144,32.3564,30.8893,31.6301,7160200.0],["2015-08-25",32.2402,32.3637,31.2161,31.2379,5854900.0],["2015-08-26",31.8843,32.0368,31.3178,31.9497,4454000.0],["2015-08-27",32.153,32.8067,32.0223,32.5598,4738300.0],["2015-08-28",32.4508,32.6905,32.2329,32.429,4256600.0],["2015-08-31",32.2838,32.7268,32.1385,32.676,4074300.0],["2015-09-01",31.9424,32.0877,31.3105,31.4776,4912000.0],["2015-09-02",31.9061,31.9352,31.3614,31.6809,3242900.0],["2015-09-03",31.8625,32.262,31.6955,31.7754,3680600.0],["2015-09-04",31.4849,31.5647,30.9765,31.158,3059000.0],["2015-09-08",31.7463,31.7681,31.3541,31.7391,3062100.0],["2015-09-09",32.0731,32.1966,31.1725,31.2234,3130600.0],["2015-09-10",31.0999,31.5793,31.02,31.2742,2901000.0],["2015-09-11",31.2161,31.267,30.9038,31.0999,3410900.0],["2015-09-14",31.158,31.2742,31.0491,31.1798,3205800.0],["2015-09-15",31.3832,31.6955,31.129,31.572,3811300.0],["2015-09-16",31.71,32.1167,31.5284,32.0949,2990300.0],["2015-09-17",32.0877,32.6106,31.9715,32.1385,3718300.0],["2015-09-18",31.5647,31.9497,31.3396,31.3977,6194900.0],["2015-09-21",31.5938,31.7826,31.3977,31.5066,3159900.0],["2015-09-22",31.0854,31.1145,30.6206,30.8312,2775200.0],["2015-09-23",30.8021,30.9038,30.4535,30.5479,2725400.0],["2015-09-24",30.4027,30.6932,30.0032,30.5189,4725200.0],["2015-09-25",30.8675,31.2597,30.7005,30.8675,3433800.0],["2015-09-28",30.606,30.7295,29.778,29.8434,4273400.0],["2015-09-29",29.9233,29.9669,29.5311,29.7926,4655500.0],["2015-09-30",30.1339,30.3373,29.9378,30.1049,4722500.0],["2015-10-01",30.2792,30.468,29.8216,30.1122,3802300.0],["2015-10-02",29.8216,30.8239,29.72,30.8094,3009300.0],["2015-10-05",31.0128,31.7463,31.0128,31.6955,3634300.0],["2015-10-06",31.6301,31.8044,31.4413,31.6955,3224900.0],["2015-10-07",31.8916,32.5525,31.7463,32.1821,3837300.0],["2015-10-08",32.1603,32.8358,31.986,32.7777,3152600.0],["2015-10-09",32.7341,33.0682,32.705,32.9883,3062900.0],["2015-10-12",32.9229,33.0609,32.7922,33.0028,2013000.0],["2015-10-13",32.8067,33.0464,32.5743,32.6251,2630400.0],["2015-10-14",32.5743,32.981,32.4363,32.6542,2024100.0],["2015-10-15",32.814,33.09,32.6397,33.09,2557500.0],["2015-10-16",33.1553,33.395,32.8648,33.3805,3236300.0],["2015-10-19",33.2788,33.4458,33.119,33.3877,2767100.0],["2015-10-20",33.2715,33.395,33.0536,33.1916,2724700.0],["2015-10-21",33.2207,33.2861,32.8648,32.8939,2686100.0],["2015-10-22",33.0536,34.0559,33.0173,33.9179,3118900.0],["2015-10-23",34.085,34.1213,33.7727,34.0559,2490000.0],["2015-10-26",33.9978,34.0559,33.6347,33.6928,1792900.0],["2015-10-27",33.5621,33.7073,33.2134,33.5838,2506500.0],["2015-10-28",33.533,34.1576,33.504,33.9906,2086100.0],["2015-10-29",33.8743,33.9397,33.0173,33.0682,4298100.0],["2015-10-30",33.1553,33.4749,33.0101,33.1626,3566000.0],["2015-11-02",33.2715,33.6202,32.7196,33.6129,2975300.0],["2015-11-03",31.4703,31.6955,30.3155,31.3396,11417800.0],["2015-11-04",31.2742,31.3541,30.7513,31.2452,7006800.0],["2015-11-05",31.1943,31.3832,30.8167,31.2815,5405600.0],["2015-11-06",31.0781,31.267,30.4826,30.5988,5716800.0],["2015-11-09",30.4245,30.5262,29.9596,30.1557,5039400.0],["2015-11-10",29.9959,30.2429,29.4585,29.5093,4419400.0],["2015-11-11",29.6619,29.6619,29.2406,29.4222,3649500.0],["2015-11-12",29.2115,29.2696,27.9551,27.9696,8312200.0],["2015-11-13",27.897,28.2238,27.374,27.4249,6556000.0],["2015-11-16",27.5054,28.1127,27.4761,27.981,4626400.0],["2015-11-17",28.0542,28.0981,27.1761,27.22,4767500.0],["2015-11-18",27.381,27.5712,27.0809,27.3736,7977500.0],["2015-11-19",27.3736,27.4614,26.5468,26.6566,5944700.0],["2015-11-20",26.7297,26.9419,26.0492,26.2175,9058200.0],["2015-11-23",26.2029,27.0956,26.159,26.8688,6839800.0],["2015-11-24",26.6858,26.7736,26.1297,26.3712,7754700.0],["2015-11-25",26.3492,26.8907,26.3273,26.6858,5281800.0],["2015-11-27",26.6566,26.759,26.5322,26.6785,2339600.0],["2015-11-30",26.7297,26.7956,26.4151,26.7005,6508100.0],["2015-12-01",26.9273,27.0883,26.6639,26.8541,7012600.0],["2015-12-02",26.781,26.9785,26.6712,26.7224,6258000.0],["2015-12-03",26.6931,26.8834,25.9102,26.0566,9034500.0],["2015-12-04",26.1005,26.4444,26.0492,26.32,4936400.0],["2015-12-07",26.32,26.3566,25.7712,25.9102,4294300.0],["2015-12-08",25.7273,26.0566,25.5224,25.8078,4722900.0],["2015-12-09",25.6175,26.3566,25.6102,25.9102,5050700.0],["2015-12-10",25.9102,26.1151,25.6395,25.6761,5404300.0],["2015-12-11",25.6761,25.6761,24.959,25.0395,4814600.0],["2015-12-14",25.0175,25.2517,24.7614,25.0102,4512700.0],["2015-12-15",25.2004,25.6834,25.1712,25.5078,4820000.0],["2015-12-16",25.5517,25.9468,25.2736,25.9029,5298900.0],["2015-12-17",25.8517,25.9395,25.076,25.0907,4872300.0],["2015-12-18",24.9663,25.7053,24.8346,25.6102,12373700.0],["2015-12-21",25.7785,26.1517,25.6468,25.837,4587900.0],["2015-12-22",25.9541,26.7736,25.9175,26.6419,5666200.0],["2015-12-23",26.8175,27.198,26.5907,26.8395,4924500.0],["2015-12-24",26.8395,26.9858,26.6858,26.8175,1251000.0],["2015-12-28",26.8249,26.8761,26.4078,26.7078,2336600.0],["2015-12-29",26.7736,27.1834,26.759,27.1395,2694600.0],["2015-12-30",27.0736,27.198,26.9054,26.9858,2380400.0],["2015-12-31",26.8102,27.0005,26.6712,26.8395,2668100.0],["2016-01-04",26.4224,26.4517,25.9029,26.2248,4040800.0],["2016-01-05",26.2102,26.5395,25.9102,26.5175,3863200.0],["2016-01-06",26.137,26.2175,25.7931,25.8736,6072600.0],["2016-01-07",25.5444,25.6761,25.12,25.259,4820500.0],["2016-01-08",25.4346,25.6834,25.1053,25.1638,4130700.0],["2016-01-11",25.2736,25.4126,24.8346,24.9956,5646600.0],["2016-01-12",25.2882,25.3614,24.7102,25.076,3445700.0],["2016-01-13",25.1273,25.2809,24.4541,24.4907,4468100.0],["2016-01-14",24.4541,24.637,23.9711,24.4102,5574600.0],["2016-01-15",23.8541,23.8687,22.8004,23.0565,8763700.0],["2016-01-19",23.3711,23.4516,22.1638,22.3248,8756900.0],["2016-01-20",22.1345,23.2028,21.8492,22.8955,9252500.0],["2016-01-21",22.8736,23.7663,22.8297,23.3565,6085300.0],["2016-01-22",23.7955,24.4175,23.7736,24.3151,5279600.0],["2016-01-25",24.0736,24.1468,23.6785,23.7297,5783000.0],["2016-01-26",24.059,24.6224,23.7736,24.6077,4390800.0],["2016-01-27",24.5126,25.2151,24.4541,24.6882,5023500.0],["2016-01-28",24.9956,25.5736,24.8638,25.3907,5351200.0],["2016-01-29",25.5078,26.0126,25.4273,25.8663,8608200.0],["2016-02-01",25.4419,26.0785,25.1053,25.9468,6364700.0],["2016-02-02",24.5273,24.5858,23.6199,23.6785,11075700.0],["2016-02-03",23.8248,24.7321,23.759,24.4687,8002400.0],["2016-02-04",24.4687,25.3834,24.3956,25.0614,6612300.0],["2016-02-05",25.0834,25.2517,24.8199,24.9297,5416700.0],["2016-02-08",25.1712,25.4126,24.1833,24.3663,5061300.0],["2016-02-09",24.4687,24.6443,23.8248,24.5712,6369400.0],["2016-02-10",24.5931,24.9297,24.2565,24.2785,4300700.0],["2016-02-11",23.828,24.2416,23.2595,23.3555,6931800.0],["2016-02-12",23.3998,23.9831,23.1118,23.961,4441500.0],["2016-02-16",24.3375,24.9726,24.2563,24.8249,4068600.0],["2016-02-17",24.9135,25.1941,24.5886,24.6624,3362300.0],["2016-02-18",24.6624,25.0981,24.5443,25.0316,3732500.0],["2016-02-19",24.8544,24.943,23.8576,24.1086,5502300.0],["2016-02-22",24.2859,25.0316,24.2194,24.9504,4324400.0],["2016-02-23",24.9356,25.4156,24.6403,24.9504,3444300.0],["2016-02-24",24.7732,25.039,24.4262,24.9947,3769600.0],["2016-02-25",25.135,25.6519,24.9209,25.5633,3580400.0],["2016-02-26",25.6371,25.9177,25.4747,25.6888,3803200.0],["2016-02-29",25.6888,26.1466,25.5116,25.8143,5092100.0],["2016-03-01",25.9399,26.3017,25.519,26.1983,4412900.0],["2016-03-02",26.0506,26.5158,25.9842,26.4567,3392300.0],["2016-03-03",26.7078,27.2173,26.3903,27.1951,4054800.0],["2016-03-04",27.2468,28.0517,27.2468,27.8006,5268800.0],["2016-03-07",27.4462,27.5348,27.2099,27.424,3599700.0],["2016-03-08",27.3428,27.52,26.2648,26.6044,4266900.0],["2016-03-09",26.789,26.9072,26.4346,26.6266,3015700.0],["2016-03-10",26.6635,26.8407,26.1097,26.4124,3242300.0],["2016-03-11",26.7078,27.0475,26.6561,27.0253,2634400.0],["2016-03-14",26.8776,27.2394,26.73,27.1065,3183800.0],["2016-03-15",26.8038,27.077,26.6856,26.9958,2917500.0],["2016-03-16",26.8629,27.7563,26.8629,27.6603,3620100.0],["2016-03-17",27.6972,28.6202,27.6972,28.2067,4384800.0],["2016-03-18",28.3027,28.7679,27.9926,28.1108,6360700.0],["2016-03-21",27.9483,28.2658,27.8523,28.1846,3302000.0],["2016-03-22",27.9852,28.0221,27.7268,27.7711,2265200.0],["2016-03-23",27.6751,27.7563,26.9884,27.0253,4072900.0],["2016-03-24",26.8038,27.1213,26.4567,26.9293,3465900.0],["2016-03-28",27.0253,27.1065,26.7595,26.8407,2637300.0],["2016-03-29",26.9072,27.3059,26.7447,27.2247,2657300.0],["2016-03-30",27.328,27.4683,26.7742,27.0401,2871900.0],["2016-03-31",27.0918,27.1361,26.5675,26.8112,3771000.0],["2016-04-01",26.6192,26.9588,26.1245,26.9293,3167100.0],["2016-04-04",26.8259,26.9736,26.5453,26.6118,2650500.0],["2016-04-05",26.2648,26.2648,25.5116,25.9251,5541000.0],["2016-04-06",25.9103,26.25,25.6888,26.2426,3241600.0],["2016-04-07",26.1023,26.7447,26.058,26.3755,3302700.0],["2016-04-08",26.6709,26.981,26.5453,26.6487,2319000.0],["2016-04-11",26.6709,27.0622,26.5601,26.5823,2505600.0],["2016-04-12",26.6118,27.2468,26.6044,27.1951,2202400.0],["2016-04-13",27.365,27.5422,27.3059,27.424,2756500.0],["2016-04-14",27.3354,27.4019,26.8407,27.0179,2842700.0],["2016-04-15",27.0548,27.5643,26.9662,27.5422,3092200.0],["2016-04-18",27.3945,27.9262,27.2321,27.8449,3523500.0],["2016-04-19",28.0443,28.4873,27.9409,28.2289,3142500.0],["2016-04-20",28.2437,28.7901,28.1108,28.7015,4224900.0],["2016-04-21",28.7975,28.9156,28.2067,28.3175,3701200.0],["2016-04-22",28.6424,29.2627,28.5316,29.2553,4194400.0],["2016-04-25",29.0707,29.1371,28.731,28.9894,3022900.0],["2016-04-26",29.1667,29.5359,28.9378,29.3365,4037600.0],["2016-04-27",29.3439,29.6023,29.1076,29.4694,3090500.0],["2016-04-28",29.4325,29.9937,29.3291,29.5875,4531700.0],["2016-04-29",29.4399,29.6171,29.1593,29.4916,4854100.0],["2016-05-02",29.2331,29.942,29.2036,29.7278,5965200.0],["2016-05-03",29.4989,30.0158,28.8196,28.8713,5170800.0],["2016-05-04",28.8048,29.0707,28.4726,28.5907,4318300.0],["2016-05-05",28.7015,28.9673,28.0295,28.1181,3934400.0],["2016-05-06",28.096,28.3249,27.9631,28.2067,2528600.0],["2016-05-09",28.2289,28.347,27.5865,27.8597,4166600.0],["2016-05-10",28.0221,28.3766,28.0221,28.3544,2865000.0],["2016-05-11",28.2584,28.4135,27.9852,28.0295,2921000.0],["2016-05-12",28.2437,28.6424,28.0886,28.4578,3288500.0],["2016-05-13",28.3618,28.3766,27.6529,27.7859,3219600.0],["2016-05-16",27.7486,28.2101,27.6742,28.024,2145700.0],["2016-05-17",27.8677,28.2027,27.8082,27.9049,2708400.0],["2016-05-18",27.6891,28.1506,27.5998,27.9198,3015000.0],["2016-05-19",27.7635,28.5674,27.5402,28.56,4223300.0],["2016-05-20",28.7237,29.87,28.6865,29.6467,6354200.0],["2016-05-23",29.5722,30.3315,29.4978,30.1007,4964900.0],["2016-05-24",30.6888,31.3661,30.5176,31.2991,6777600.0],["2016-05-25",31.4777,31.8052,31.3587,31.6192,4010700.0],["2016-05-26",31.9839,32.4081,31.7531,32.0583,3557200.0],["2016-05-27",32.2295,32.4082,31.8722,32.1774,3206500.0],["2016-05-31",32.2518,32.4081,31.7606,31.835,4692700.0],["2016-06-01",31.835,31.969,31.5447,31.8797,6466600.0],["2016-06-02",31.835,32.5496,31.7159,32.356,4760900.0],["2016-06-03",32.3263,32.6538,32.2816,32.4528,4518400.0],["2016-06-06",32.6314,32.8547,32.4379,32.5049,2994800.0],["2016-06-07",32.5942,32.6612,32.3784,32.4975,2508800.0],["2016-06-08",32.6463,32.825,32.4528,32.6166,3194700.0],["2016-06-09",32.4751,32.7133,32.1774,32.624,3901700.0],["2016-06-10",32.3337,32.423,31.8127,32.0285,3327400.0],["2016-06-13",31.8052,31.9764,31.0981,31.1279,4416100.0],["2016-06-14",31.046,31.3735,30.7855,31.0981,2708100.0],["2016-06-15",31.1353,31.6489,31.1056,31.3735,3160400.0],["2016-06-16",31.1726,31.3661,30.9344,31.2991,2618000.0],["2016-06-17",31.1651,31.7904,31.1651,31.4926,4035600.0],["2016-06-20",31.8797,31.9764,31.5894,31.5968,2998500.0],["2016-06-21",31.7085,31.7383,31.1056,31.2172,4071200.0],["2016-06-22",31.2842,31.5224,31.2247,31.2619,2894200.0],["2016-06-23",31.5819,31.8276,31.5819,31.7904,1955700.0],["2016-06-24",30.6664,30.9939,30.071,30.1454,5486000.0],["2016-06-27",29.8402,29.9146,29.0363,29.1331,5056300.0],["2016-06-28",29.5797,30.1975,29.4755,30.19,4241300.0],["2016-06-29",30.5324,31.0609,30.5176,30.9493,3921200.0],["2016-06-30",31.0386,31.9318,30.9939,31.9243,4139200.0],["2016-07-01",31.9988,32.0285,31.5224,31.7159,2998100.0],["2016-07-05",31.5075,31.5447,30.9418,31.2247,4844100.0],["2016-07-06",31.0163,31.4331,30.6739,31.3512,5464700.0],["2016-07-07",31.448,31.8946,31.1875,31.3512,2600400.0],["2016-07-08",31.6415,32.3858,31.6415,32.3635,3348200.0],["2016-07-11",32.4081,32.5496,32.1104,32.1253,2358600.0],["2016-07-12",32.1774,32.4305,31.8276,32.2221,2698000.0],["2016-07-13",32.1923,32.3114,31.8946,32.0806,2697600.0],["2016-07-14",32.2667,32.4528,32.1104,32.3635,2840200.0],["2016-07-15",32.4156,32.7505,32.3039,32.7133,2898700.0],["2016-07-18",32.7505,32.9813,32.691,32.9366,2386600.0],["2016-07-19",32.7505,32.8101,32.2518,32.3635,2751900.0],["2016-07-20",32.2518,32.4305,32.0062,32.2965,2704600.0],["2016-07-21",32.2667,32.6538,32.1551,32.2965,2352000.0],["2016-07-22",32.3039,32.6017,32.1997,32.5421,1900000.0],["2016-07-25",32.4602,32.5942,32.3784,32.4528,1716400.0],["2016-07-26",32.4826,32.8399,32.4751,32.6538,2139100.0],["2016-07-27",32.6538,32.8771,32.423,32.6761,2383100.0],["2016-07-28",32.7654,33.4949,32.6017,33.4502,4282600.0],["2016-07-29",33.3014,33.7852,33.3014,33.5544,4834200.0],["2016-08-01",33.1823,33.3013,32.5272,32.9292,4548600.0],["2016-08-02",32.0434,33.2046,31.9169,32.3411,4718100.0],["2016-08-03",32.3412,32.6984,31.9392,32.6984,3182000.0],["2016-08-04",33.0259,33.1153,32.3188,32.557,2843800.0],["2016-08-05",32.6166,33.1972,32.5347,33.0855,2839500.0],["2016-08-08",33.1748,33.5321,33.0706,33.1376,2234400.0],["2016-08-09",33.2269,33.2939,32.9217,33.0334,2076800.0],["2016-08-10",33.1078,33.3609,32.8696,32.9813,1742000.0],["2016-08-11",33.0483,33.0706,32.557,32.6984,2284300.0],["2016-08-12",32.6389,32.8994,32.4081,32.8026,2177300.0],["2016-08-15",32.6453,33.0724,32.5928,32.8026,1847500.0],["2016-08-16",32.6378,32.7952,32.5329,32.5778,1623600.0],["2016-08-17",32.5778,32.7502,32.3455,32.6977,2183100.0],["2016-08-18",32.7427,32.945,32.6078,32.6528,2052800.0],["2016-08-19",32.5254,32.7052,32.353,32.5853,2120400.0],["2016-08-22",32.5553,32.8476,32.4429,32.8251,1952300.0],["2016-08-23",32.9675,33.2973,32.9001,33.0649,2032700.0],["2016-08-24",32.9975,32.9975,32.368,32.4654,1899100.0],["2016-08-25",32.3905,32.3905,31.8509,31.8958,2872300.0],["2016-08-26",32.1057,32.2256,31.6185,31.7684,1977200.0],["2016-08-29",31.9333,32.2331,31.686,32.1057,1735400.0],["2016-08-30",32.1057,32.5179,32.1057,32.383,2301700.0],["2016-08-31",32.4055,32.8326,32.2481,32.7952,3211600.0],["2016-09-01",32.7352,32.7951,32.1656,32.3305,2274900.0],["2016-09-02",32.5029,32.8476,32.5029,32.8401,2011200.0],["2016-09-06",32.8626,32.975,32.5928,32.9301,1671400.0],["2016-09-07",32.7951,33.005,32.7202,32.99,2048200.0],["2016-09-08",32.8776,32.8926,32.353,32.4054,2821900.0],["2016-09-09",32.0907,32.1881,31.4911,31.4911,3088300.0],["2016-09-12",31.4087,32.278,31.1314,32.1956,2619100.0],["2016-09-13",31.9708,32.0307,31.4012,31.4762,2693600.0],["2016-09-14",31.5136,31.8509,31.3038,31.4612,2682100.0],["2016-09-15",31.4312,31.7534,31.2888,31.686,2250600.0],["2016-09-16",31.4686,31.5286,31.2738,31.4986,3105500.0],["2016-09-19",31.6635,31.8509,31.5661,31.6111,1606800.0],["2016-09-20",31.7684,31.7684,31.4312,31.5886,2380900.0],["2016-09-21",31.716,32.2331,31.716,32.0832,3071500.0],["2016-09-22",32.2856,32.4654,32.0532,32.2106,3094900.0],["2016-09-23",32.0457,32.1731,31.8284,31.8284,1876100.0],["2016-09-26",31.686,31.7085,31.3787,31.4012,1540400.0],["2016-09-27",31.2138,31.4012,30.9965,31.3937,2363700.0],["2016-09-28",31.3937,31.5586,31.049,31.3637,2651800.0],["2016-09-29",31.3338,31.5961,31.0115,31.1239,2146200.0],["2016-09-30",31.2513,31.7684,31.1689,31.6035,2848500.0],["2016-10-03",31.4612,32.2031,31.4387,32.1506,3024600.0],["2016-10-04",32.0757,32.6153,32.0008,32.0682,3343600.0],["2016-10-05",32.0682,32.5703,31.9708,32.4279,2629700.0],["2016-10-06",32.278,32.5703,32.2481,32.3455,2433800.0],["2016-10-07",32.3755,32.4204,31.8434,31.9633,1781900.0],["2016-10-10",32.1581,32.4654,32.1207,32.4279,1885800.0],["2016-10-11",32.353,32.4354,31.5286,31.731,2316600.0],["2016-10-12",31.716,31.9633,31.5511,31.7684,1823800.0],["2016-10-13",31.4462,31.8733,31.1989,31.6635,2155600.0],["2016-10-14",31.7909,32.1132,31.5736,31.5736,1790000.0],["2016-10-17",31.5736,31.701,31.3188,31.3637,2054700.0],["2016-10-18",31.656,31.7609,31.4537,31.4612,2143700.0],["2016-10-19",31.4462,31.6785,31.0939,31.641,1797600.0],["2016-10-20",31.5661,31.8584,31.4687,31.6111,2044800.0],["2016-10-21",31.4162,31.7984,31.1839,31.716,1720900.0],["2016-10-24",31.9258,32.2031,31.7534,31.8584,1324300.0],["2016-10-25",31.9408,32.0982,31.7609,31.8734,1878800.0],["2016-10-26",31.7909,32.5628,31.7085,32.4354,2856300.0],["2016-10-27",32.5029,32.5403,32.0457,32.2855,2156700.0],["2016-10-28",32.353,32.945,32.3005,32.6677,2628600.0],["2016-10-31",32.7502,33.1249,32.6078,32.6528,3867300.0],["2016-11-01",34.0017,35.4781,33.9942,35.0359,9705600.0],["2016-11-02",35.036,35.8828,34.9685,35.4182,6221000.0],["2016-11-03",35.2608,35.8753,35.2608,35.5456,4376500.0],["2016-11-04",35.5081,35.6355,35.1409,35.1634,2804100.0],["2016-11-07",35.568,35.6655,35.1708,35.2608,3425900.0],["2016-11-08",35.1858,35.8828,35.1708,35.7629,3132000.0],["2016-11-09",35.1034,35.1634,33.7769,34.6837,5372600.0],["2016-11-10",34.7886,34.9011,33.7619,33.8593,3959800.0],["2016-11-11",32.6528,32.8176,31.1764,31.2738,7004500.0],["2016-11-14",31.387,32.4363,31.2814,32.3684,5139700.0],["2016-11-15",32.3532,32.8515,32.3457,32.8288,4292800.0],["2016-11-16",32.9722,32.9722,32.2778,32.6552,3435900.0],["2016-11-17",32.6703,32.7231,32.2778,32.4589,3595400.0],["2016-11-18",32.3985,32.9194,32.3985,32.8288,3289900.0],["2016-11-21",32.8288,33.1911,32.7458,32.9496,2727700.0],["2016-11-22",33.1081,33.1534,32.6175,32.8439,2733600.0],["2016-11-23",32.8892,32.942,32.3985,32.6476,4134100.0],["2016-11-25",32.8137,32.8892,32.6401,32.8741,1776700.0],["2016-11-28",32.8439,32.9798,32.4514,32.542,2867300.0],["2016-11-29",32.6325,32.6476,32.1645,32.2853,3203900.0],["2016-11-30",32.3533,32.8137,32.3457,32.6326,3529300.0],["2016-12-01",32.5722,33.5157,32.5722,33.4478,3983900.0],["2016-12-02",33.5308,33.7799,33.1534,33.2138,3290000.0],["2016-12-05",33.3044,33.478,32.8364,33.1383,2925500.0],["2016-12-06",33.2138,33.9686,33.2062,33.7271,3397800.0],["2016-12-07",33.712,34.1649,33.6214,34.1196,4164300.0],["2016-12-08",33.9988,34.7613,33.9536,34.7009,3303400.0],["2016-12-09",34.6707,35.1462,34.3687,35.1462,2997100.0],["2016-12-12",35.1915,35.5916,35.1462,35.4935,2925700.0],["2016-12-13",35.2896,35.6822,34.9726,35.0254,4033800.0],["2016-12-14",35.0255,35.1538,34.2329,34.414,3510700.0],["2016-12-15",34.2631,34.7764,34.0743,34.5273,2699400.0],["2016-12-16",34.5197,35.1236,34.4442,35.1085,5880600.0],["2016-12-19",35.0934,35.2368,34.5801,34.7763,3189800.0],["2016-12-20",35.0103,35.0103,34.4819,34.8896,3231100.0],["2016-12-21",34.9198,35.0858,34.7235,34.8216,3219800.0],["2016-12-22",34.8292,34.882,33.9611,34.1045,3196800.0],["2016-12-23",34.1196,34.3385,33.9837,34.0819,2227000.0],["2016-12-27",34.1347,34.5121,34.097,34.4593,1558100.0],["2016-12-28",34.4744,34.5574,34.1574,34.2253,1787500.0],["2016-12-29",34.1725,34.5121,34.1574,34.2404,1952500.0],["2016-12-30",34.2857,34.4895,33.9913,34.4593,2522300.0],["2017-01-03",34.4895,34.9122,34.3838,34.8669,3614900.0],["2017-01-04",35.0103,35.1311,34.3008,34.8065,3473300.0],["2017-01-05",34.799,35.0254,34.5046,34.5499,3364100.0],["2017-01-06",33.9838,33.9838,33.093,33.7573,4396300.0],["2017-01-09",33.5988,34.2027,33.5157,33.7799,3543100.0],["2017-01-10",33.8177,34.2781,33.5157,33.561,3637000.0],["2017-01-11",33.0251,33.4101,32.5722,33.2213,5322000.0],["2017-01-12",33.244,33.3723,32.7156,32.7911,3625700.0],["2017-01-13",32.8741,33.0477,32.708,32.8817,2164800.0],["2017-01-17",33.0477,33.7724,32.8967,33.7346,4411700.0],["2017-01-18",33.7724,34.1347,33.7422,33.9309,2989300.0],["2017-01-19",33.9385,33.9913,33.4176,33.5912,2834900.0],["2017-01-20",33.7195,34.1272,33.41,33.7648,2395300.0],["2017-01-23",33.6818,33.7648,33.3119,33.7497,1973300.0],["2017-01-24",33.7875,34.3159,33.6667,33.712,3245100.0],["2017-01-25",33.8932,34.3083,33.8705,34.1196,3367800.0],["2017-01-26",34.0064,34.2253,33.5837,33.629,2577600.0],["2017-01-27",33.6365,33.8932,33.4251,33.6063,2054700.0],["2017-01-30",33.5988,33.6592,32.9798,33.3119,2572700.0],["2017-01-31",33.3497,33.4629,32.7005,33.41,5041100.0],["2017-02-01",33.5761,33.629,32.9043,33.0402,2486200.0],["2017-02-02",33.1157,33.3119,32.8288,33.2062,3624000.0],["2017-02-03",33.3497,33.5082,33.1459,33.2062,3292400.0],["2017-02-06",33.2817,33.478,33.0628,33.2289,3890600.0],["2017-02-07",32.4287,34.0064,31.5078,33.6592,7474400.0],["2017-02-08",33.7497,33.7875,32.6024,32.8062,4308200.0],["2017-02-09",32.8062,33.1987,32.7835,32.8666,3120600.0],["2017-02-10",32.9647,33.1308,32.8137,33.0855,2355700.0],["2017-02-13",33.1383,33.2515,32.5193,32.9949,2979000.0],["2017-02-14",33.0175,33.1157,32.6627,33.01,2734200.0],["2017-02-15",33.1006,33.6516,33.0024,33.5686,4061000.0],["2017-02-16",33.6522,33.8727,33.3785,33.5306,4259700.0],["2017-02-17",33.5077,33.9791,33.4393,33.9791,2809700.0],["2017-02-21",33.8727,34.3669,33.8423,34.0704,5068500.0],["2017-02-22",33.9031,34.154,33.7815,34.002,3271500.0],["2017-02-23",34.0628,34.4202,33.8271,34.2833,3290900.0],["2017-02-24",34.0932,34.4125,34.0172,34.4125,2371300.0],["2017-02-27",34.3137,34.5418,34.002,34.4962,3026900.0],["2017-02-28",34.595,36.0548,34.519,35.7127,8689600.0],["2017-03-01",35.9256,36.0701,35.3553,35.3629,4033500.0],["2017-03-02",35.3858,35.4162,34.5418,34.5798,3393100.0],["2017-03-03",34.6178,34.7623,34.2453,34.3669,3026900.0],["2017-03-06",34.2757,34.3213,33.9411,34.0324,2469500.0],["2017-03-07",34.0248,34.192,33.8043,33.8043,2362900.0],["2017-03-08",33.8119,34.1768,33.3481,33.4469,3155800.0],["2017-03-09",33.5306,33.8423,33.5306,33.7739,2822600.0],["2017-03-10",33.9335,34.3061,33.9183,34.2453,2217300.0],["2017-03-13",34.2149,34.3137,33.9031,33.9868,2273300.0],["2017-03-14",33.9868,34.1084,33.7663,33.964,1946200.0],["2017-03-15",33.9944,34.4658,33.8423,34.2225,2840000.0],["2017-03-16",34.2681,34.3213,33.7511,34.1008,3185700.0],["2017-03-17",34.1464,34.2909,33.9792,34.002,4200300.0],["2017-03-20",33.9107,34.1997,33.4621,34.1008,3897400.0],["2017-03-21",34.154,34.3973,33.9639,34.1768,3493100.0],["2017-03-22",34.154,34.7091,34.154,34.6787,2621900.0],["2017-03-23",34.6787,34.998,34.519,34.6787,1972200.0],["2017-03-24",34.6786,34.8991,34.5342,34.6558,1546800.0],["2017-03-27",34.5418,34.7319,34.2909,34.481,1792400.0],["2017-03-28",34.4582,34.9372,34.3973,34.7623,2135600.0],["2017-03-29",34.6711,35.2717,34.6634,35.1577,2477800.0],["2017-03-30",35.2185,35.2261,34.9372,35.0588,2018900.0],["2017-03-31",34.8839,35.2109,34.8839,35.0056,2236100.0],["2017-04-03",35.1272,35.1729,34.6254,34.8231,2300300.0],["2017-04-04",34.7243,34.8307,34.3821,34.5266,2827000.0],["2017-04-05",34.5342,34.8459,34.2909,34.4125,2825600.0],["2017-04-06",34.3441,34.5646,34.154,34.4049,2285000.0],["2017-04-07",34.4353,34.5114,34.1236,34.1312,1418500.0],["2017-04-10",34.1464,34.3669,34.002,34.2073,1638400.0],["2017-04-11",34.1616,34.1616,33.7891,33.8651,2137200.0],["2017-04-12",33.9411,34.1388,33.6978,33.9487,2718400.0],["2017-04-13",33.8727,33.8955,33.5914,33.6674,2212800.0],["2017-04-17",33.675,34.0248,33.675,33.9716,2944000.0],["2017-04-18",33.9868,34.8459,33.8727,34.5266,3757800.0],["2017-04-19",34.4658,34.5798,33.8423,33.9107,2896800.0],["2017-04-20",33.9944,34.2757,33.8575,34.1388,2539300.0],["2017-04-21",34.2453,34.443,34.002,34.0704,2081100.0],["2017-04-24",34.4201,34.671,34.3517,34.5038,2661400.0],["2017-04-25",34.557,34.8839,34.5038,34.6558,1844100.0],["2017-04-26",34.7167,34.7395,34.4049,34.4201,1549100.0],["2017-04-27",34.3213,34.8687,34.2833,34.8079,1803800.0],["2017-04-28",34.6939,34.8307,34.5798,34.7851,2148500.0],["2017-05-01",34.8839,34.9068,34.5342,34.7699,2582700.0],["2017-05-02",32.6942,33.4469,31.5689,31.683,8265700.0],["2017-05-03",31.721,31.8274,31.2496,31.4092,6239600.0],["2017-05-04",31.4549,32.5801,31.394,32.238,4432500.0],["2017-05-05",32.4433,32.5725,32.0631,32.2608,3244200.0],["2017-05-08",32.314,32.7702,32.162,32.6638,3907100.0],["2017-05-09",32.5041,32.5573,32.1163,32.2076,2966300.0],["2017-05-10",32.2152,32.2912,31.9415,32.1544,2489600.0],["2017-05-11",32.162,32.1848,31.8654,31.9567,2181100.0],["2017-05-12",32.0327,32.1087,31.8274,31.9034,1557200.0],["2017-05-15",31.9567,32.1011,31.7894,32.0403,3052000.0],["2017-05-16",32.1476,32.4081,31.9177,32.1016,2251300.0],["2017-05-17",32.1016,32.2472,31.7798,31.8105,2470500.0],["2017-05-18",31.7568,31.9254,31.4963,31.6496,2394600.0],["2017-05-19",31.6955,31.9407,31.6955,31.7951,3678200.0],["2017-05-22",31.8334,31.9943,31.7109,31.7951,3082800.0],["2017-05-23",31.8335,33.3121,31.6496,32.975,6886500.0],["2017-05-24",32.546,32.8524,32.3085,32.5996,3686500.0],["2017-05-25",32.5919,32.8754,32.477,32.6532,2037800.0],["2017-05-26",32.6073,32.8218,32.3161,32.523,1888400.0],["2017-05-30",32.3468,32.3851,32.1782,32.2625,1834100.0],["2017-05-31",32.4004,32.4004,31.8488,31.8564,3390500.0],["2017-06-01",31.4504,32.048,31.2588,32.0403,3497100.0],["2017-06-02",32.1399,32.4387,31.9407,32.3468,2568500.0],["2017-06-05",32.2625,32.2931,31.8718,32.1322,3422100.0],["2017-06-06",32.0786,32.2855,31.8411,32.1399,2485100.0],["2017-06-07",32.2089,32.3238,31.8105,32.1093,2787100.0],["2017-06-08",32.1093,32.3238,31.956,32.1859,2325800.0],["2017-06-09",32.0326,32.2778,31.9101,32.1935,2306700.0],["2017-06-12",32.2318,32.6992,32.1476,32.5077,3481400.0],["2017-06-13",32.5077,32.6379,32.2701,32.454,1930400.0],["2017-06-14",32.5077,32.523,32.1016,32.2165,2410700.0],["2017-06-15",32.1629,32.7758,32.0939,32.454,3278500.0],["2017-06-16",32.3774,32.6456,32.0939,32.6073,5352900.0],["2017-06-19",32.4847,32.6839,32.0863,32.5153,2857100.0],["2017-06-20",32.477,32.5153,31.6955,31.7798,2756900.0],["2017-06-21",31.7262,31.9714,31.5883,31.6036,2560400.0],["2017-06-22",31.6036,31.7645,31.4197,31.4351,2543900.0],["2017-06-23",31.4734,31.7262,31.3508,31.5346,3692900.0],["2017-06-26",31.6189,31.7722,31.458,31.6419,1856900.0],["2017-06-27",31.6879,31.7951,31.4121,31.4121,1884700.0],["2017-06-28",31.6036,31.6572,31.3891,31.5193,2230200.0],["2017-06-29",31.5193,31.5193,30.9524,31.1286,3514700.0],["2017-06-30",31.3201,31.8411,31.2742,31.7032,3158500.0],["2017-07-03",31.7798,31.9407,31.6649,31.7645,1438600.0],["2017-07-05",31.6802,32.2778,31.6189,32.025,3301800.0],["2017-07-06",31.9484,32.0326,31.4887,31.4887,2725000.0],["2017-07-07",31.6113,31.6955,31.4427,31.5959,2365900.0],["2017-07-10",31.5959,31.8794,31.2435,31.2665,3020500.0],["2017-07-11",31.1669,31.2129,30.8145,30.8681,3443600.0],["2017-07-12",31.0213,31.4197,31.0213,31.3355,2771200.0],["2017-07-13",31.4657,31.8411,31.3355,31.7032,2318700.0],["2017-07-14",31.7875,31.9637,31.7338,31.7798,1541600.0],["2017-07-17",31.7645,31.9484,31.4121,31.8718,1819600.0],["2017-07-18",31.7645,31.8181,31.481,31.55,1947900.0],["2017-07-19",31.6036,31.9254,31.504,31.6266,3574500.0],["2017-07-20",31.6113,31.9484,31.3431,31.7338,2521300.0],["2017-07-21",31.7032,31.8411,31.4351,31.6113,2717000.0],["2017-07-24",31.6189,31.9177,31.55,31.7032,3581100.0],["2017-07-25",31.8334,32.2395,31.7568,32.1476,3078700.0],["2017-07-26",32.2242,32.2548,31.8794,31.956,2376600.0],["2017-07-27",31.9484,32.0556,31.6113,32.0097,2978100.0],["2017-07-28",31.9867,32.1169,31.7338,32.0097,3125500.0],["2017-07-31",32.1246,32.6992,32.025,32.3161,9333600.0],["2017-08-01",32.929,33.473,32.4081,33.1742,6339200.0],["2017-08-02",33.021,33.1895,32.4694,32.5536,4236300.0],["2017-08-03",32.6149,33.0976,32.3851,32.6532,3389200.0],["2017-08-04",32.6685,32.7069,32.3851,32.6302,2595100.0],["2017-08-07",32.6762,32.8371,32.454,32.5153,3246200.0],["2017-08-08",32.5153,32.6762,32.2548,32.3621,3065200.0],["2017-08-09",32.4004,32.5919,32.2778,32.5536,2316600.0],["2017-08-10",32.4387,32.5536,32.2548,32.2701,3733700.0],["2017-08-11",32.0097,32.0097,31.5193,31.6113,3784100.0],["2017-08-14",31.7032,32.3391,31.7032,32.1399,2967700.0],["2017-08-15",32.1785,32.5491,31.9701,32.4642,4097900.0],["2017-08-16",32.5877,32.8656,32.4024,32.5414,2589900.0],["2017-08-17",32.4796,32.6803,32.109,32.1708,2412400.0],["2017-08-18",32.1631,32.1631,31.8543,31.862,2283200.0],["2017-08-21",31.8697,32.2789,31.862,32.0859,2617100.0],["2017-08-22",32.0704,32.3715,32.0704,32.2094,2857200.0],["2017-08-23",32.1399,32.3715,32.0318,32.248,1865800.0],["2017-08-24",32.2326,32.3329,31.6999,31.7153,2746100.0],["2017-08-25",31.9469,32.3484,31.9315,32.2326,2216600.0],["2017-08-28",32.2326,32.4796,32.1399,32.248,2466800.0],["2017-08-29",32.2634,32.3638,32.0859,32.2248,2379300.0],["2017-08-30",32.1631,32.4565,32.1322,32.3175,2160300.0],["2017-08-31",32.2017,32.2017,31.7385,31.9006,4198500.0],["2017-09-01",31.9392,32.6494,31.9006,32.58,3007000.0],["2017-09-05",32.6495,32.6495,32.2017,32.3792,3014400.0],["2017-09-06",32.4256,32.7884,32.248,32.7344,3675100.0],["2017-09-07",32.7884,32.9351,32.4873,32.8811,3525300.0],["2017-09-08",32.827,32.9274,32.6881,32.7112,2387300.0],["2017-09-11",32.8965,33.1899,32.8193,33.0355,2208200.0],["2017-09-12",33.1976,33.4138,32.9274,33.3597,3019500.0],["2017-09-13",33.352,33.63,33.1744,33.4215,2242300.0],["2017-09-14",33.3983,33.6994,33.352,33.545,2917500.0],["2017-09-15",33.4061,33.8461,33.3906,33.8461,5604300.0],["2017-09-18",33.8538,34.1704,33.6994,34.0391,3219200.0],["2017-09-19",34.0546,34.0546,33.5373,33.8847,2759200.0],["2017-09-20",33.877,33.9002,33.352,33.4446,2805700.0],["2017-09-21",33.4524,33.6608,33.3983,33.4215,2301300.0],["2017-09-22",33.4601,33.7303,33.4446,33.491,1576700.0],["2017-09-25",33.5605,33.738,33.4138,33.6377,2051000.0],["2017-09-26",33.6763,33.684,33.5141,33.5991,2222300.0],["2017-09-27",33.5913,33.6994,32.9969,33.2362,3266900.0],["2017-09-28",32.7035,33.2516,32.7035,33.0046,3006800.0],["2017-09-29",32.8425,33.0123,32.6649,32.8193,2359000.0],["2017-10-02",32.827,33.0432,32.6881,32.9042,2410500.0],["2017-10-03",32.9428,33.0741,32.8656,32.9814,2271400.0],["2017-10-04",33.02,33.3211,32.966,33.2208,2202900.0],["2017-10-05",33.2516,33.6222,33.2208,33.4678,2165100.0],["2017-10-06",33.3829,33.4061,33.1127,33.1976,2184200.0],["2017-10-09",33.1436,33.2285,32.8579,32.8965,2063500.0],["2017-10-10",32.9814,33.2285,32.9197,33.2053,2198100.0],["2017-10-11",33.1667,33.4292,33.159,33.4215,1379700.0],["2017-10-12",33.3752,33.6145,33.3752,33.5373,1771900.0],["2017-10-13",33.7843,34.2939,33.6994,33.9696,3327400.0],["2017-10-16",33.9465,34.0005,33.6068,33.738,2606500.0],["2017-10-17",33.6763,33.8075,33.5064,33.7149,1272000.0],["2017-10-18",33.7149,33.8538,33.4215,33.4369,1995500.0],["2017-10-19",33.3288,33.4447,33.105,33.4369,2126100.0],["2017-10-20",33.5296,33.5836,33.3983,33.5759,2023300.0],["2017-10-23",33.5836,33.7149,33.491,33.6377,2244400.0],["2017-10-24",33.6377,33.9542,33.6145,33.7612,2746900.0],["2017-10-25",33.6608,33.6608,33.1204,33.5373,2229800.0],["2017-10-26",33.7149,33.7921,33.1822,33.2053,3256900.0],["2017-10-27",33.2208,33.298,32.8734,33.2516,2682300.0],["2017-10-30",33.1281,33.2671,32.8888,33.0509,3280600.0],["2017-10-31",31.4528,32.109,30.8429,31.5532,8963800.0],["2017-11-01",31.6304,31.7385,30.9433,31.3602,7011600.0],["2017-11-02",31.2675,31.6381,30.951,31.005,3717100.0],["2017-11-03",30.9819,31.0282,30.6113,30.7116,3157900.0],["2017-11-06",30.673,30.758,30.1867,30.3179,2882000.0],["2017-11-07",30.3179,30.5495,30.2793,30.5264,4562800.0],["2017-11-08",30.6113,30.7348,30.5263,30.7271,3273400.0],["2017-11-09",30.6422,30.9973,30.5032,30.5727,3933800.0],["2017-11-10",30.4878,30.8506,30.4569,30.8275,2591300.0],["2017-11-13",30.8274,30.8969,30.6499,30.6808,2524200.0],["2017-11-14",30.6653,31.391,30.6499,30.7194,4733100.0],["2017-11-15",30.5559,30.9762,30.0345,30.3224,3783200.0],["2017-11-16",30.338,30.5793,30.0812,30.5014,3283800.0],["2017-11-17",30.3925,30.7349,30.3925,30.6804,2608500.0],["2017-11-20",30.6415,30.6804,30.4314,30.5092,2965700.0],["2017-11-21",30.5637,30.8205,30.5559,30.6182,2105600.0],["2017-11-22",30.6104,30.7427,30.4781,30.5404,1876400.0],["2017-11-24",30.6571,30.6571,30.4314,30.4625,722700.0],["2017-11-27",30.4781,30.517,30.2446,30.408,2453400.0],["2017-11-28",30.3458,30.4625,30.2913,30.4236,2101000.0],["2017-11-29",30.5871,31.0696,30.517,30.9529,2094100.0],["2017-11-30",31.0229,31.2486,30.8828,31.0385,5803000.0],["2017-12-01",31.1007,31.7934,30.9295,31.7778,3913200.0],["2017-12-04",31.8479,32.1592,31.6455,32.0658,2661700.0],["2017-12-05",32.1903,32.2993,31.7311,31.7856,2950700.0],["2017-12-06",31.8557,32.1514,31.7934,32.0814,2704100.0],["2017-12-07",32.1203,32.5406,31.9413,32.1514,3667800.0],["2017-12-08",32.167,32.3226,32.0035,32.3071,2396300.0],["2017-12-11",32.2215,32.6184,32.1436,32.6106,2604900.0],["2017-12-12",32.6495,32.8675,32.4939,32.5094,3834600.0],["2017-12-13",32.4472,32.455,31.0929,31.1708,5374100.0],["2017-12-14",31.1163,31.2253,30.7583,30.7972,4410100.0],["2017-12-15",30.9606,31.879,30.9606,31.5677,9689800.0],["2017-12-18",31.6533,31.6767,31.272,31.3031,3431800.0],["2017-12-19",31.5132,31.5599,31.233,31.233,2916200.0],["2017-12-20",31.342,31.342,30.9606,31.0307,3053100.0],["2017-12-21",31.1319,31.3653,30.9684,31.2019,2628200.0],["2017-12-22",31.2486,31.451,31.2019,31.2797,1728800.0],["2017-12-26",31.3031,31.521,31.2642,31.3342,1301800.0],["2017-12-27",31.3965,31.4587,31.2019,31.3186,1289600.0],["2017-12-28",31.2953,31.3576,31.163,31.342,1629700.0],["2017-12-29",31.2486,31.4432,31.1552,31.1941,2487000.0],["2018-01-02",31.2875,31.2875,30.8361,31.2019,3670800.0],["2018-01-03",31.2486,31.2642,30.9373,30.9606,2815200.0],["2018-01-04",31.0229,31.5366,30.9995,31.4821,3663300.0],["2018-01-05",31.5677,31.6767,31.1708,31.272,2848300.0],["2018-01-08",31.1941,31.272,30.9528,31.2019,3617600.0],["2018-01-09",31.2797,31.5988,31.2253,31.3031,2791700.0],["2018-01-10",31.1708,31.2642,30.5715,31.0618,3716800.0],["2018-01-11",31.1786,31.6845,31.1396,31.5677,3348100.0],["2018-01-12",31.5677,31.6689,31.2953,31.521,2810900.0],["2018-01-16",31.5833,31.879,31.5444,31.7389,5283900.0],["2018-01-17",31.8401,31.9101,31.2642,31.8401,3900900.0],["2018-01-18",31.8168,31.8168,31.4665,31.5054,2529800.0],["2018-01-19",31.5288,32.167,31.0696,31.879,5232900.0],["2018-01-22",32.0502,33.2877,32.0269,33.2722,7332700.0],["2018-01-23",32.9609,33.3422,32.8986,33.1632,3915200.0],["2018-01-24",33.2255,33.6224,33.0698,33.3422,4123100.0],["2018-01-25",33.6847,33.7781,33.3189,33.3811,3223900.0],["2018-01-26",33.3889,34.0038,33.1632,33.9259,4052700.0],["2018-01-29",33.7625,33.8559,33.5446,33.5524,2457300.0],["2018-01-30",33.3422,33.5601,32.8752,33.062,2885700.0],["2018-01-31",33.2177,33.638,33.0932,33.4278,5210600.0],["2018-02-01",33.2877,33.459,32.9219,33.0465,2921400.0],["2018-02-02",32.7196,32.7896,32.2215,32.2448,3016100.0],["2018-02-05",32.8752,33.1087,31.5288,31.5988,5039900.0],["2018-02-06",31.2953,32.883,31.2875,32.6885,5859600.0],["2018-02-07",32.9297,33.5057,32.8208,32.8363,4587800.0],["2018-02-08",32.9998,32.9998,32.1748,32.1826,4495200.0],["2018-02-09",32.5017,32.5484,31.6144,32.2915,5540600.0],["2018-02-12",32.416,32.4861,31.4198,32.1203,6433500.0],["2018-02-13",31.988,32.237,31.8868,32.1748,2449900.0],["2018-02-14",31.8401,32.6495,31.6922,32.5483,3644400.0],["2018-02-15",32.8285,33.6224,32.6884,33.6224,3873100.0],["2018-02-16",33.5243,34.0656,33.4381,33.8303,3062400.0],["2018-02-20",33.5636,33.8695,33.1792,33.391,4532900.0],["2018-02-21",33.3361,33.5714,33.038,33.038,3960600.0],["2018-02-22",33.2028,33.2184,32.6851,32.7557,3367800.0],["2018-02-23",32.8498,33.4694,32.7086,33.391,2782700.0],["2018-02-26",33.4067,33.4381,32.9674,33.0773,3530000.0],["2018-02-27",33.1557,33.2969,32.6615,32.6615,4807000.0],["2018-02-28",32.9988,33.3283,32.5596,32.5674,4734600.0],["2018-03-01",32.5517,32.7635,32.1517,32.3556,4347500.0],["2018-03-02",32.3243,33.14,32.3243,33.1008,4065000.0],["2018-03-05",32.8576,33.6106,32.7557,33.5087,4706000.0],["2018-03-06",33.9401,34.0264,33.3518,33.8224,2782300.0],["2018-03-07",33.595,34.0421,33.5322,33.7518,3390100.0],["2018-03-08",33.7832,33.9636,33.4773,33.9558,2670900.0],["2018-03-09",34.1126,34.3166,33.6185,33.9636,4696500.0],["2018-03-12",34.4264,35.2892,34.3872,34.9284,7438300.0],["2018-03-13",34.9598,35.2343,34.5754,34.7009,3349200.0],["2018-03-14",34.748,34.795,34.1519,34.3323,3268200.0],["2018-03-15",34.3166,34.4421,33.6891,33.9322,3270900.0],["2018-03-16",34.0028,34.4264,33.7283,34.1205,10091100.0],["2018-03-19",34.1362,34.246,33.6812,33.7754,4270500.0],["2018-03-20",33.8381,33.9322,33.4146,33.7048,2133700.0],["2018-03-21",33.5322,33.7204,33.1871,33.4302,3078300.0],["2018-03-22",33.2969,33.6106,32.8419,32.8969,2645500.0],["2018-03-23",32.9439,33.5322,32.9361,32.9831,4459400.0],["2018-03-26",33.2028,33.642,33.0773,33.595,2573800.0],["2018-03-27",33.7048,34.1989,33.5244,33.6263,4334300.0],["2018-03-28",33.5322,33.7989,33.3283,33.5714,4171900.0],["2018-03-29",33.7989,34.1754,33.7283,34.0185,2798800.0],["2018-04-02",33.9871,34.0813,32.8733,33.1557,3020100.0],["2018-04-03",33.3126,34.0813,33.1792,33.8224,3722000.0],["2018-04-04",33.3989,34.5911,33.3047,34.4342,6910900.0],["2018-04-05",34.7402,35.0853,34.4578,34.85,5711300.0],["2018-04-06",34.6696,35.101,34.4891,34.7715,6448000.0],["2018-04-09",34.9911,35.1872,34.646,34.6852,3335200.0],["2018-04-10",34.9833,35.1323,34.4107,34.6225,3727500.0],["2018-04-11",34.4813,34.8029,34.4499,34.6147,1728400.0],["2018-04-12",34.7715,35.6187,34.6852,35.5324,4983200.0],["2018-04-13",35.5638,35.6422,35.2186,35.4539,3108000.0],["2018-04-16",35.6892,35.8304,35.501,35.6657,2811500.0],["2018-04-17",35.8304,35.8853,35.5637,35.8383,2521400.0],["2018-04-18",35.9089,35.9089,35.6265,35.8069,2351400.0],["2018-04-19",35.8069,36.1442,35.6736,35.9167,3349300.0],["2018-04-20",36.0501,36.2775,35.3363,35.6892,4383000.0],["2018-04-23",35.7363,35.7834,35.4539,35.6814,4123200.0],["2018-04-24",35.6971,35.8696,35.1872,35.4226,3590300.0],["2018-04-25",35.4069,36.0736,35.25,35.9559,5596100.0],["2018-04-26",35.9481,36.0736,35.7285,35.9638,3510400.0],["2018-04-27",35.9716,36.2697,35.8461,36.1207,2691800.0],["2018-04-30",36.1991,36.2226,35.4696,35.5951,6682100.0],["2018-05-01",35.7677,36.0736,35.1245,35.3206,4567800.0],["2018-05-02",35.4304,35.6579,34.7088,34.85,5756600.0],["2018-05-03",34.7401,34.9049,34.0107,34.1989,4873100.0],["2018-05-04",34.0734,34.6146,34.0028,34.4029,4056300.0],["2018-05-07",34.3793,34.5284,34.0813,34.2695,6399000.0],["2018-05-08",34.3323,35.0225,34.2225,34.4735,4788300.0],["2018-05-09",34.6068,34.646,34.2303,34.2774,3332100.0],["2018-05-10",34.395,34.6931,34.293,34.4342,2778900.0],["2018-05-11",34.4421,34.7715,34.3793,34.497,3195200.0],["2018-05-14",34.5911,34.9519,34.5519,34.8421,4516500.0],["2018-05-15",34.7402,35.0774,34.6382,34.8343,4534200.0],["2018-05-16",35.0279,35.3678,34.941,35.186,3497200.0],["2018-05-17",35.3282,35.7392,35.1623,35.4942,3929900.0],["2018-05-18",35.2887,35.6918,35.2887,35.5812,3560600.0],["2018-05-21",35.7629,36.1423,35.5416,35.6997,3410200.0],["2018-05-22",35.8182,35.8815,35.4152,35.4942,2081800.0],["2018-05-23",35.3519,35.4863,35.1386,35.4073,2675100.0],["2018-05-24",35.3994,35.4784,35.0753,35.4152,4680100.0],["2018-05-25",35.3124,35.4705,35.0279,35.2097,2822100.0],["2018-05-29",35.0279,35.1227,34.5142,34.609,4072100.0],["2018-05-30",34.7355,35.0279,34.4747,34.9963,3108300.0],["2018-05-31",34.9963,35.0516,34.3956,34.5537,4009700.0],["2018-06-01",34.6485,34.7908,34.4905,34.6327,4261000.0],["2018-06-04",34.8777,35.0832,34.7592,34.8461,2341600.0],["2018-06-05",35.0516,35.2018,34.9173,34.9568,3906800.0],["2018-06-06",34.9489,35.3994,34.6485,35.3994,5713100.0],["2018-06-07",35.2492,35.6444,35.1702,35.3203,3709700.0],["2018-06-08",35.3203,35.5179,35.2018,35.4468,2307500.0],["2018-06-11",35.5258,36.0949,35.5258,35.9684,3190800.0],["2018-06-12",36.0,36.0711,35.5811,35.6444,2446000.0],["2018-06-13",35.6918,35.8024,35.4863,35.7866,2922400.0],["2018-06-14",36.0158,36.1818,35.6602,35.755,3159000.0],["2018-06-15",35.6444,36.4347,35.5653,36.3794,7740400.0],["2018-06-18",36.0791,36.5691,35.8578,36.5058,3561300.0],["2018-06-19",36.3003,36.4821,35.9447,36.411,3737700.0],["2018-06-20",36.4979,36.6797,36.2924,36.49,2455500.0],["2018-06-21",36.5216,36.6007,36.2608,36.3557,3685300.0],["2018-06-22",36.6402,36.9721,36.4663,36.7746,7585600.0],["2018-06-25",36.7746,36.9721,36.411,36.5612,2174400.0],["2018-06-26",36.5216,36.8694,36.4584,36.5375,2419300.0],["2018-06-27",36.5137,36.9801,36.3162,36.5691,3368900.0],["2018-06-28",36.5691,36.7825,36.3478,36.5058,3425400.0],["2018-06-29",36.5138,36.6876,36.2134,36.2213,2934100.0],["2018-07-02",36.1897,36.2055,35.5416,35.7471,3800100.0],["2018-07-03",35.8499,36.332,35.8182,36.087,1508000.0],["2018-07-05",36.2055,36.656,35.9842,36.6244,2556000.0],["2018-07-06",36.656,37.067,36.6165,36.9168,2306800.0],["2018-07-09",37.6281,37.6281,37.1065,37.3594,3410300.0],["2018-07-10",37.5175,37.9522,37.4226,37.8889,3420800.0],["2018-07-11",37.9364,38.1418,37.6834,37.8178,2556100.0],["2018-07-12",37.9364,38.0944,37.7388,37.8573,2706300.0],["2018-07-13",37.5412,37.8099,37.2804,37.5965,2402800.0],["2018-07-16",37.6123,37.6597,37.1223,37.2804,3159200.0],["2018-07-17",37.2962,37.8889,37.2409,37.7151,3405100.0],["2018-07-18",37.7151,37.7467,37.1697,37.391,2823100.0],["2018-07-19",37.3989,37.5807,37.312,37.3436,2904300.0],["2018-07-20",37.4384,37.4384,37.067,37.2409,2532400.0],["2018-07-23",37.3278,37.4305,37.1539,37.3278,2038000.0],["2018-07-24",37.3989,37.6914,37.2883,37.3831,4609600.0],["2018-07-25",37.312,37.6123,36.9405,37.3357,3555700.0],["2018-07-26",37.4701,37.9127,37.4384,37.7072,2427600.0],["2018-07-27",37.7151,37.8494,37.3831,37.6281,2653300.0],["2018-07-30",37.5886,37.7467,37.3831,37.4226,3418100.0],["2018-07-31",38.9243,39.1772,37.6835,38.1419,11368100.0],["2018-08-01",38.2051,38.6872,37.9759,38.0233,5427800.0],["2018-08-02",38.0707,39.1219,38.0707,38.9954,6796100.0],["2018-08-03",39.2009,39.5091,38.9875,39.4775,4369600.0],["2018-08-06",39.517,39.8411,39.3985,39.5645,3701300.0],["2018-08-07",39.5882,39.9913,39.5882,39.7146,3238900.0],["2018-08-08",39.7225,39.762,39.272,39.4933,2261800.0],["2018-08-09",39.6119,39.7462,39.3116,39.7067,2974800.0],["2018-08-10",39.5091,39.6593,39.3116,39.4143,1809500.0],["2018-08-13",39.4933,39.517,38.8215,38.9796,2140400.0],["2018-08-14",38.9954,39.5012,38.9954,39.4696,2713500.0],["2018-08-15",39.3463,39.6805,38.8848,39.3383,4513700.0],["2018-08-16",39.5293,40.0704,39.4975,39.9033,6099400.0],["2018-08-17",39.9033,40.3966,39.7839,40.2215,6010700.0],["2018-08-20",40.317,40.6273,40.317,40.3966,3935400.0],["2018-08-21",40.4364,40.5159,40.1022,40.3727,2884800.0],["2018-08-22",40.4046,40.4284,40.0147,40.1818,2582600.0],["2018-08-23",39.9987,40.3011,39.9431,40.1897,1633300.0],["2018-08-24",40.3011,40.4045,40.134,40.3409,1984100.0],["2018-08-27",40.4841,40.6671,40.2852,40.4045,2492700.0],["2018-08-28",40.3727,40.5955,40.0385,40.142,2692100.0],["2018-08-29",40.3409,40.4841,39.9351,40.1022,2700600.0],["2018-08-30",40.0942,40.2613,39.9112,40.0863,2207700.0],["2018-08-31",40.0863,40.1977,39.9192,40.1022,4717900.0],["2018-09-04",40.0226,40.1022,39.6168,39.8476,3451500.0],["2018-09-05",39.7839,39.9749,39.5929,39.6486,6904800.0],["2018-09-06",39.5452,39.6646,39.219,39.3145,3819000.0],["2018-09-07",39.219,39.3065,38.8371,39.2349,3440500.0],["2018-09-10",39.4815,39.8953,39.3145,39.5452,3794900.0],["2018-09-11",39.5054,39.6646,39.3145,39.585,2933300.0],["2018-09-12",39.5293,39.9192,39.5293,39.6964,2202200.0],["2018-09-13",39.8317,39.9828,39.6964,39.7839,1641500.0],["2018-09-14",39.8157,39.8794,39.6805,39.8157,1999500.0],["2018-09-17",39.8635,39.8953,39.4099,39.6089,3700600.0],["2018-09-18",39.6248,39.6964,39.2826,39.4816,2386000.0],["2018-09-19",39.5611,39.9192,39.4816,39.7362,2110900.0],["2018-09-20",39.8953,40.1181,39.7919,40.0465,1847500.0],["2018-09-21",40.1022,40.1659,39.8476,40.0385,5386700.0],["2018-09-24",40.0783,40.2772,39.3861,39.4816,2612100.0],["2018-09-25",39.5213,39.776,39.4656,39.4975,2391800.0],["2018-09-26",39.4975,39.6487,39.2269,39.2667,2358100.0],["2018-09-27",39.0837,39.5691,39.0837,39.3463,1741700.0],["2018-09-28",39.3542,40.0226,39.3542,39.9987,2956100.0],["2018-10-01",40.2295,40.3488,39.7998,39.8714,2950000.0],["2018-10-02",39.959,40.2295,39.7998,40.1101,1860100.0],["2018-10-03",40.2613,40.5319,40.1261,40.142,2886900.0],["2018-10-04",40.0385,40.2613,39.8714,40.1499,2452300.0],["2018-10-05",40.1738,40.6671,40.1101,40.6353,2652900.0],["2018-10-08",40.6353,41.431,40.4841,41.2082,3941900.0],["2018-10-09",41.1207,41.3434,40.874,40.9376,3485200.0],["2018-10-10",41.057,41.2718,39.8714,39.8953,3333600.0],["2018-10-11",39.8714,39.9192,38.6063,38.7257,5776600.0],["2018-10-12",39.0042,39.028,38.3597,38.853,4604300.0],["2018-10-15",38.8769,39.5054,38.8291,39.0201,2477900.0],["2018-10-16",39.1712,39.3065,38.8848,39.2269,2499300.0],["2018-10-17",39.211,39.3304,38.6222,39.0121,3879100.0],["2018-10-18",39.0598,39.5452,38.8848,39.1553,3009000.0],["2018-10-19",39.394,39.6009,39.2667,39.4179,2698000.0],["2018-10-22",39.5532,39.585,38.8768,38.9166,1994200.0],["2018-10-23",38.5904,39.1235,38.0175,39.036,4263400.0],["2018-10-24",39.0678,39.2906,37.9141,37.9936,5496900.0],["2018-10-25",38.0016,38.3278,37.7072,38.113,3032500.0],["2018-10-26",37.8663,37.8663,36.7206,36.9672,4529300.0],["2018-10-29",37.1582,37.8106,37.015,37.4048,3316600.0],["2018-10-30",37.7151,38.2164,37.381,38.1926,3884200.0],["2018-10-31",38.3358,38.3835,37.4844,37.5958,4614200.0],["2018-11-01",37.6913,38.7814,37.6595,38.7654,4586200.0],["2018-11-02",38.7734,39.1474,37.9379,38.1926,3483200.0],["2018-11-05",38.2403,38.4949,38.0573,38.2721,3683600.0],["2018-11-06",38.1846,38.7257,36.9672,37.6594,5319000.0],["2018-11-07",37.5958,38.4472,37.4526,38.4313,5147600.0],["2018-11-08",38.5745,38.9564,38.2483,38.6461,3620300.0],["2018-11-09",38.6859,38.9723,38.3517,38.3994,7033300.0],["2018-11-12",38.3994,38.7177,38.0732,38.1448,2620900.0],["2018-11-13",38.2085,38.5984,38.0732,38.2085,4057000.0],["2018-11-14",38.3358,38.4392,36.816,37.0786,4275400.0],["2018-11-15",36.8558,36.9115,36.1636,36.7046,4251200.0],["2018-11-16",36.6808,37.2298,36.4739,36.9036,3789100.0],["2018-11-19",36.9354,37.1741,36.5375,36.8479,2983500.0],["2018-11-20",36.7444,37.0468,36.2829,36.3307,3430300.0],["2018-11-21",36.3427,36.8557,36.2946,36.5511,3195000.0],["2018-11-23",36.2866,36.503,35.982,36.2305,1280300.0],["2018-11-26",36.3828,36.5912,36.2625,36.487,2450200.0],["2018-11-27",36.503,36.9359,36.4629,36.9278,2912900.0],["2018-11-28",36.9519,37.0641,36.479,36.8717,3028800.0],["2018-11-29",36.7274,37.2645,36.7274,36.9038,2482000.0],["2018-11-30",36.8557,37.1042,36.8076,36.8878,6182000.0],["2018-12-03",37.8015,37.8015,36.9599,37.545,5314300.0],["2018-12-04",37.5851,37.8015,36.4549,36.5591,4421700.0],["2018-12-06",36.3748,36.511,35.4049,36.495,5070400.0],["2018-12-07",36.3587,36.6393,35.469,35.6373,3669300.0],["2018-12-10",35.6774,35.9099,35.1003,35.7415,5023400.0],["2018-12-11",35.9579,36.2144,35.477,35.7095,4563300.0],["2018-12-12",36.0862,36.6232,35.974,36.2225,6002200.0],["2018-12-13",36.1583,36.3026,35.7976,36.0141,2685100.0],["2018-12-14",35.6854,36.2064,35.6694,35.7576,3490500.0],["2018-12-17",35.6213,35.6614,34.5953,34.7716,3286600.0],["2018-12-18",34.8999,35.2606,34.1544,34.3388,3522100.0],["2018-12-19",34.5392,34.9159,33.7456,33.9861,3124800.0],["2018-12-20",33.8659,33.8659,32.5914,33.0483,5450000.0],["2018-12-21",33.1765,33.4811,32.4872,32.7036,8213700.0],["2018-12-24",32.6235,32.6235,31.5975,31.7578,2541100.0],["2018-12-26",31.886,32.6154,31.3891,32.5994,3380400.0],["2018-12-27",32.2948,32.8399,31.886,32.8319,3809900.0],["2018-12-28",32.9681,33.2567,32.4631,32.6876,3046500.0],["2018-12-31",32.7357,32.896,32.4632,32.8399,2718200.0],["2019-01-02",32.5193,32.9842,32.4872,32.8239,2497000.0],["2019-01-03",32.6956,33.1365,32.383,32.6796,3273000.0],["2019-01-04",33.0002,33.5132,32.9361,33.433,3117100.0],["2019-01-07",33.2968,34.0182,33.2407,33.6014,3970100.0],["2019-01-08",33.8499,34.2586,33.6895,34.2266,5096800.0],["2019-01-09",34.2266,34.8277,34.2266,34.5232,3530100.0],["2019-01-10",34.5232,34.7797,34.2907,34.7636,2934100.0],["2019-01-11",34.7716,34.8518,34.3709,34.5953,2513600.0],["2019-01-14",34.4751,34.5793,34.2105,34.3468,3107600.0],["2019-01-15",34.4109,34.8838,34.3869,34.8518,2773300.0],["2019-01-16",34.8839,35.1404,34.6354,34.7075,3497200.0],["2019-01-17",34.8438,34.8438,34.451,34.7957,2867500.0],["2019-01-18",35.0041,35.6854,34.9881,35.477,2646400.0],["2019-01-22",35.3327,35.3327,34.6434,34.9159,3115500.0],["2019-01-23",35.0041,35.1484,34.5392,35.0362,2554700.0],["2019-01-24",34.8678,35.3087,34.8518,35.0041,2181000.0],["2019-01-25",35.1243,35.3488,34.9961,35.0442,1996200.0],["2019-01-28",34.948,35.4129,34.8037,35.4049,2281200.0],["2019-01-29",35.5251,35.6774,35.2606,35.4369,3404200.0],["2019-01-30",35.5652,35.974,35.4129,35.8217,2857600.0],["2019-01-31",35.6453,36.1022,35.5972,35.99,5076200.0],["2019-02-01",36.1022,36.1744,35.8778,35.982,2337700.0],["2019-02-04",35.9099,35.998,35.453,35.6614,3226400.0],["2019-02-05",34.4109,35.0361,33.2006,33.5452,10306500.0],["2019-02-06",33.425,33.5853,33.1846,33.5613,6194600.0],["2019-02-07",33.5052,33.5212,32.9601,33.1845,4076600.0],["2019-02-08",33.6655,33.7056,33.1364,33.4731,6580400.0],["2019-02-11",33.5292,33.7216,33.1605,33.6735,3569200.0],["2019-02-12",33.7857,34.1304,33.6174,33.938,3322100.0],["2019-02-13",33.9861,34.1865,33.7537,33.9861,3046600.0],["2019-02-14",33.8659,34.1945,33.7456,33.8579,2990000.0],["2019-02-15",34.1812,34.3832,33.8013,33.9306,4056100.0],["2019-02-19",33.9468,33.9791,33.777,33.8255,4843000.0],["2019-02-20",33.8659,34.1246,33.7851,33.9225,5803100.0],["2019-02-21",33.9225,34.5691,33.8013,34.4075,5061100.0],["2019-02-22",34.2539,34.7389,34.1488,34.3428,4361800.0],["2019-02-25",34.4802,34.5772,34.262,34.2943,3786600.0],["2019-02-26",34.359,34.4883,34.1569,34.2054,3551900.0],["2019-02-27",34.1246,34.5125,34.0599,34.4479,3052700.0],["2019-02-28",34.5045,34.561,34.2539,34.3509,2973400.0],["2019-03-01",34.4641,34.6257,33.9872,34.2943,2556200.0],["2019-03-04",34.3913,34.4236,33.7851,34.1408,3550600.0],["2019-03-05",34.068,34.3024,33.9387,34.1488,2864300.0],["2019-03-06",34.2216,34.2458,33.8821,34.0518,2643200.0],["2019-03-07",34.0761,34.1812,33.6073,34.0842,2856100.0],["2019-03-08",34.0438,34.1003,33.6962,33.8821,2604500.0],["2019-03-11",33.8902,34.6661,33.8902,34.6257,2895900.0],["2019-03-12",34.658,34.852,34.5206,34.6823,4006200.0],["2019-03-13",34.6984,35.2723,34.6742,34.9733,3082700.0],["2019-03-14",34.9975,35.1187,34.8682,35.0379,3894100.0],["2019-03-15",35.046,35.4178,34.852,34.9005,7504400.0],["2019-03-18",34.9167,34.9733,34.2216,34.3347,4771200.0],["2019-03-19",34.4317,35.0702,34.3994,34.7631,4566100.0],["2019-03-20",34.7712,34.7712,34.0195,34.1892,3581300.0],["2019-03-21",34.1973,34.7389,34.1327,34.658,2797700.0],["2019-03-22",34.6742,34.7308,34.3186,34.4479,2594400.0],["2019-03-25",34.3267,34.755,34.1973,34.2297,2731000.0],["2019-03-26",34.1812,34.3913,33.8498,34.1812,3825200.0],["2019-03-27",34.1812,34.3832,34.0276,34.3428,2888500.0],["2019-03-28",34.3186,34.5368,34.2701,34.5287,2195800.0],["2019-03-29",34.6095,34.9005,34.553,34.8601,2577400.0],["2019-04-01",34.9328,35.1349,34.4156,34.4964,2998300.0],["2019-04-02",34.5368,34.5449,34.1488,34.1569,3141000.0],["2019-04-03",34.1569,34.2216,33.9468,34.1246,3379700.0],["2019-04-04",34.1892,34.8278,34.1408,34.5368,3166700.0],["2019-04-05",34.4721,34.7146,34.3913,34.6985,2491300.0],["2019-04-08",34.6904,34.9005,34.5691,34.8278,2720200.0],["2019-04-09",34.8116,34.8601,34.4802,34.5772,4127600.0],["2019-04-10",34.6338,35.0783,34.5691,34.949,2487000.0],["2019-04-11",35.0218,35.3774,34.8197,34.9894,1965300.0],["2019-04-12",34.9894,35.1187,34.852,35.0622,3374000.0],["2019-04-15",35.0864,35.143,34.8924,35.0298,2308700.0],["2019-04-16",35.1106,35.24,34.6419,34.7388,1928600.0],["2019-04-17",34.8359,34.9086,34.658,34.7874,2289000.0],["2019-04-18",34.7631,34.8682,34.5368,34.561,2318200.0],["2019-04-22",34.5287,34.6015,34.3509,34.4802,2508100.0],["2019-04-23",34.5125,34.6742,34.3024,34.5125,3180800.0],["2019-04-24",34.5772,34.8035,34.4156,34.5772,2275000.0],["2019-04-25",34.359,34.4883,33.6316,33.7205,5070600.0],["2019-04-26",33.5831,33.9468,32.6455,33.0658,6032900.0],["2019-04-29",33.7285,35.1107,33.478,34.9733,6932500.0],["2019-04-30",35.0864,36.0806,35.0702,36.0482,7347800.0],["2019-05-01",35.9189,36.2826,35.6199,35.6199,5399300.0],["2019-05-02",35.4905,35.6118,34.8278,35.1915,4427600.0],["2019-05-03",35.2157,35.3774,34.8035,35.2966,3140200.0],["2019-05-06",34.553,35.0379,34.5368,34.8278,3176600.0],["2019-05-07",34.658,34.8116,34.3347,34.5206,4358500.0],["2019-05-08",34.6015,34.9813,34.2297,34.2862,3898400.0],["2019-05-09",34.0276,34.5206,34.0033,34.3994,2454100.0],["2019-05-10",34.2539,34.4721,33.5022,34.2943,3810900.0],["2019-05-13",33.8902,33.9225,32.8071,32.8879,4759600.0],["2019-05-14",33.2304,33.6788,33.0999,33.3037,3729500.0],["2019-05-15",33.2304,33.532,33.1162,33.4097,3488400.0],["2019-05-16",33.4831,33.8989,33.4097,33.638,5260900.0],["2019-05-17",33.4016,33.8092,33.157,33.1651,3715800.0],["2019-05-20",33.0347,33.2222,32.4233,32.464,3325000.0],["2019-05-21",32.6189,32.8635,32.2357,32.7575,4585200.0],["2019-05-22",32.7005,32.7331,32.0972,32.5455,3150000.0],["2019-05-23",32.1624,32.3417,31.4938,31.9667,4557300.0],["2019-05-24",32.089,32.1216,31.6487,31.9259,3369000.0],["2019-05-28",31.9096,32.0564,31.4042,31.4531,6942900.0],["2019-05-29",31.3879,31.6569,31.2493,31.4205,3969700.0],["2019-05-30",31.5264,31.8852,31.2819,31.3552,2936700.0],["2019-05-31",31.0699,31.3226,30.7927,31.2411,5283900.0],["2019-06-03",31.3145,31.8852,31.3145,31.7792,3953400.0],["2019-06-04",31.9504,32.3173,31.9504,32.3091,2965400.0],["2019-06-05",32.3091,32.3662,31.7547,32.0156,2848200.0],["2019-06-06",32.0319,32.5374,31.9585,32.3743,2719000.0],["2019-06-07",32.5782,32.6515,32.2684,32.2684,2398200.0],["2019-06-10",32.4966,32.7738,32.3662,32.6597,2779900.0],["2019-06-11",32.782,32.8227,32.57,32.7494,2239900.0],["2019-06-12",32.7901,33.3037,32.7575,33.1978,3548500.0],["2019-06-13",33.3119,33.5402,33.263,33.4342,3574000.0],["2019-06-14",33.3853,33.4179,33.1244,33.2548,2558000.0],["2019-06-17",33.2059,33.2956,33.0592,33.2141,4088200.0],["2019-06-18",33.4831,34.013,33.426,33.5891,3242800.0],["2019-06-19",33.6299,33.6299,33.0673,33.1896,3661400.0],["2019-06-20",33.426,33.7114,32.9858,33.6706,4041000.0],["2019-06-21",33.6788,33.8255,33.4586,33.4913,6337500.0],["2019-06-24",33.4912,33.5239,33.0836,33.2059,3218400.0],["2019-06-25",33.2059,33.2059,32.8635,32.9532,3108200.0],["2019-06-26",32.8553,33.2467,32.8146,33.0184,3818100.0],["2019-06-27",32.9695,33.1815,32.839,33.0755,3532600.0],["2019-06-28",33.157,33.4668,33.1325,33.263,4663200.0],["2019-07-01",33.7114,34.2332,33.5646,33.7521,5441000.0],["2019-07-02",33.7521,33.9723,33.6543,33.8255,2689700.0],["2019-07-03",33.9315,34.1598,33.6298,34.1353,1417100.0],["2019-07-05",34.0864,34.1924,33.8744,34.1924,1741700.0],["2019-07-08",34.0456,34.225,33.8581,34.1109,2621900.0],["2019-07-09",33.9723,34.2087,33.7847,34.0538,4615500.0],["2019-07-10",34.1598,34.4044,34.013,34.0783,3653800.0],["2019-07-11",34.0783,34.3228,33.8337,34.0212,3787800.0],["2019-07-12",34.2005,34.437,34.0375,34.1761,2837200.0],["2019-07-15",34.2331,34.3228,33.7603,34.0293,3214500.0],["2019-07-16",33.9723,34.013,33.1651,33.2793,3732500.0],["2019-07-17",33.2304,33.2793,32.839,32.8635,2675600.0],["2019-07-18",32.7086,32.9532,32.3091,32.7412,3756900.0],["2019-07-19",32.888,33.157,32.7901,32.8146,3390600.0],["2019-07-22",32.9369,33.1815,32.8717,32.9206,3146600.0],["2019-07-23",33.051,33.3282,32.9858,33.051,2921700.0],["2019-07-24",32.9532,33.157,32.7657,33.0755,2813500.0],["2019-07-25",33.1162,33.3853,32.9532,33.1651,2422900.0],["2019-07-26",33.0755,33.3771,33.0266,33.0918,2080100.0],["2019-07-29",33.1162,33.4423,33.1081,33.3445,2430600.0],["2019-07-30",33.2385,33.5076,33.0429,33.3853,2718200.0],["2019-07-31",33.3037,34.0701,33.2548,33.4913,8111900.0],["2019-08-01",33.5239,34.3228,33.426,33.5483,7037200.0],["2019-08-02",33.4016,33.5565,32.1298,32.6678,7796600.0],["2019-08-05",31.8036,32.2357,30.5481,30.8009,9265700.0],["2019-08-06",31.1188,31.1433,29.7247,30.5074,6826100.0],["2019-08-07",30.0182,30.4829,29.7166,30.3932,5799800.0],["2019-08-08",30.5644,31.233,30.3199,31.2248,3918800.0],["2019-08-09",31.1351,31.4123,30.6867,31.2737,3689300.0],["2019-08-12",31.0047,31.0047,30.1894,30.4911,3628100.0],["2019-08-13",30.3851,31.5754,30.3851,30.7846,3850300.0],["2019-08-14",30.3932,30.646,29.9285,29.9774,4239300.0],["2019-08-15",30.0671,30.2057,29.7573,29.9693,2992800.0],["2019-08-16",30.1405,30.9639,30.0508,30.8498,3760200.0],["2019-08-19",31.2167,31.2819,30.7846,31.0047,2549400.0],["2019-08-20",30.915,30.9802,30.5074,30.5563,2891000.0],["2019-08-21",30.655,31.0336,30.6468,31.0171,3501300.0],["2019-08-22",31.1241,31.3546,31.0089,31.2147,2520400.0],["2019-08-23",30.8855,31.1159,30.6303,30.8032,7189200.0],["2019-08-26",31.1406,31.2476,30.976,31.1159,5031000.0],["2019-08-27",31.1982,31.4039,30.7785,30.7949,4437200.0],["2019-08-28",30.7949,30.9595,30.5234,30.9184,2543600.0],["2019-08-29",31.1653,31.2229,30.8196,31.0501,2020700.0],["2019-08-30",31.2393,31.6097,31.2064,31.3134,2995100.0],["2019-09-03",31.0089,31.3134,30.7538,31.264,2858800.0],["2019-09-04",31.6014,31.6179,31.3463,31.4698,1575300.0],["2019-09-05",31.6837,32.1199,31.6344,31.7907,2430400.0],["2019-09-06",31.7907,31.9718,31.6426,31.8565,1893000.0],["2019-09-09",32.0129,32.696,31.9059,32.6466,2607700.0],["2019-09-10",32.6631,33.2062,32.6631,33.1568,3008700.0],["2019-09-11",33.2473,33.7823,32.7371,33.7823,2482900.0],["2019-09-12",33.7905,34.1444,33.4778,34.1115,3475500.0],["2019-09-13",34.1279,34.7204,34.0621,34.2596,3676300.0],["2019-09-16",34.095,34.5641,33.8646,34.5312,2652900.0],["2019-09-17",35.3376,35.387,34.276,34.3913,4254100.0],["2019-09-18",34.2349,34.3501,33.8316,34.2925,2689300.0],["2019-09-19",34.3583,34.3912,33.5601,33.6588,2469300.0],["2019-09-20",33.6835,33.9468,33.5683,33.6588,4553100.0],["2019-09-23",33.5189,33.6753,33.2062,33.2473,2855500.0],["2019-09-24",33.2885,33.3543,32.7124,32.8605,4054300.0],["2019-09-25",32.8688,33.4449,32.8688,33.3132,2572400.0],["2019-09-26",33.4119,33.7,33.1486,33.6259,1807300.0],["2019-09-27",33.7164,33.8893,33.4202,33.6917,1842100.0],["2019-09-30",33.7658,33.9633,33.7082,33.7987,2257200.0],["2019-10-01",33.9139,34.1114,33.0992,33.1897,3033800.0],["2019-10-02",33.0498,33.0581,32.4079,32.6877,2735500.0],["2019-10-03",32.6877,32.7536,32.1281,32.5314,2650200.0],["2019-10-04",32.5643,33.2309,32.5314,33.2062,1961700.0],["2019-10-07",33.0581,33.0745,32.7289,32.7371,2910900.0],["2019-10-08",32.7206,32.7206,31.5932,31.6014,4073900.0],["2019-10-09",31.8319,32.2022,31.7825,32.0376,2879200.0],["2019-10-10",32.0376,32.9922,32.0376,32.7289,2974900.0],["2019-10-11",33.0251,33.486,32.9264,33.2967,2709600.0],["2019-10-14",33.1321,33.305,32.8606,33.0828,1745900.0],["2019-10-15",33.1239,33.3708,32.9428,33.1897,1837800.0],["2019-10-16",33.1486,33.2227,32.6219,32.6713,2529000.0],["2019-10-17",32.6054,32.8852,32.1446,32.7947,2377700.0],["2019-10-18",32.696,32.9346,32.6137,32.6219,3559900.0],["2019-10-21",32.8688,33.305,32.77,33.2473,2386700.0],["2019-10-22",33.2309,33.5436,32.9264,33.379,1619800.0],["2019-10-23",33.3461,33.5601,33.1074,33.5189,1592800.0],["2019-10-24",33.593,33.667,33.1321,33.3626,1789000.0],["2019-10-25",33.3626,33.8316,33.2638,33.7494,1944400.0],["2019-10-28",34.0045,34.3501,33.7493,33.988,2295000.0],["2019-10-29",33.8399,34.3748,33.7329,34.1608,2508600.0],["2019-10-30",33.9962,34.0127,33.2391,33.3543,3236700.0],["2019-10-31",33.8646,34.704,33.3214,34.597,5368500.0],["2019-11-01",34.7863,34.9344,34.5723,34.9179,3513300.0],["2019-11-04",35.099,35.6586,34.9756,35.4364,3542700.0],["2019-11-05",35.7574,35.8396,35.313,35.3623,2491600.0],["2019-11-06",35.3623,35.5269,35.2471,35.2883,1953200.0],["2019-11-07",35.4529,36.0289,35.4446,35.8314,2639100.0],["2019-11-08",35.6586,35.6668,35.3047,35.6421,2542200.0],["2019-11-11",35.6092,35.8808,35.3459,35.8232,3094100.0],["2019-11-12",35.8808,35.8808,35.4199,35.5845,2613200.0],["2019-11-13",35.4282,35.5434,35.1072,35.2389,1938000.0],["2019-11-14",35.3047,35.4775,35.0414,35.206,2464700.0],["2019-11-15",35.3294,35.5681,35.1237,35.28,7416200.0],["2019-11-18",35.2224,35.2636,34.9591,35.2553,3123200.0],["2019-11-19",35.1731,35.5681,35.0661,35.4529,2945200.0],["2019-11-20",35.5109,35.652,35.121,35.262,3013300.0],["2019-11-21",35.3367,35.5358,34.9882,35.5275,3050400.0],["2019-11-22",35.5026,35.652,35.345,35.4446,1859100.0],["2019-11-25",35.5856,35.7847,35.428,35.7432,1773600.0],["2019-11-26",35.6935,35.7101,35.3284,35.4694,2295300.0],["2019-11-27",35.5773,35.7101,35.4777,35.6271,1993400.0],["2019-11-29",35.4943,35.7184,35.4114,35.6188,1395700.0],["2019-12-02",35.6354,35.9424,35.5192,35.9175,3499200.0],["2019-12-03",35.5856,35.6603,35.3035,35.6105,2422900.0],["2019-12-04",35.569,35.9009,35.4943,35.6188,2645600.0],["2019-12-05",35.6769,35.8428,35.4197,35.8013,1836800.0],["2019-12-06",36.0502,36.5149,35.9424,36.4319,3676900.0],["2019-12-09",36.407,36.797,36.3655,36.5646,2592600.0],["2019-12-10",36.5729,36.6891,36.4402,36.5066,2601900.0],["2019-12-11",36.5481,36.7804,36.4734,36.6974,1999400.0],["2019-12-12",36.6061,37.3778,36.5978,37.2616,3332000.0],["2019-12-13",37.4275,37.7511,37.1952,37.5022,3856000.0],["2019-12-16",37.6598,38.3568,37.6432,38.1494,5367000.0],["2019-12-17",38.5393,39.1616,38.307,38.3402,3205000.0],["2019-12-18",38.2821,38.2904,37.2284,37.5935,4433900.0],["2019-12-19",37.6516,37.8756,37.5686,37.8673,3144200.0],["2019-12-20",38.1328,38.6555,37.9171,37.9917,6373000.0],["2019-12-23",38.0498,38.2074,37.776,38.1826,1866600.0],["2019-12-24",38.3734,38.39,38.1743,38.2323,708300.0],["2019-12-26",38.1909,38.4813,38.1245,38.3319,985100.0],["2019-12-27",38.4813,38.4979,38.2572,38.4149,1355000.0],["2019-12-30",38.531,38.5476,38.1826,38.2655,1375600.0],["2019-12-31",38.1494,38.4812,38.1494,38.4564,1787200.0],["2020-01-02",38.6389,38.697,38.0664,38.2572,3081000.0],["2020-01-03",38.0747,38.3236,37.9336,38.1826,2259500.0],["2020-01-06",37.9917,38.0415,37.6018,37.8839,2831700.0],["2020-01-07",37.8092,37.9088,37.4192,37.4275,2265200.0],["2020-01-08",37.4275,37.5271,36.8219,37.0127,3346400.0],["2020-01-09",36.7804,36.7804,35.7018,36.631,4080200.0],["2020-01-10",36.8136,36.8882,36.3406,36.4651,2311400.0],["2020-01-13",36.5398,36.9048,36.49,36.855,3167800.0],["2020-01-14",36.9297,37.0376,36.5729,36.9214,4798500.0],["2020-01-15",36.797,37.2035,36.5149,36.8301,2586700.0],["2020-01-16",37.0459,37.7179,36.9961,37.6184,2585000.0],["2020-01-17",37.6681,37.7926,37.4275,37.5437,2741700.0],["2020-01-21",37.4192,37.6598,37.2284,37.4358,2663400.0],["2020-01-22",37.5354,37.5935,37.245,37.2782,2101400.0],["2020-01-23",37.1205,37.3694,36.9297,37.3114,1459900.0],["2020-01-24",37.3777,37.386,36.49,36.7555,2169300.0],["2020-01-27",36.3074,36.4236,35.9839,36.1166,2718500.0],["2020-01-28",36.2577,36.5978,36.1166,36.4402,2219100.0],["2020-01-29",36.5564,36.5895,36.2245,36.2411,2799500.0],["2020-01-30",37.8507,38.166,37.1537,38.0,5958800.0],["2020-01-31",37.7345,37.8507,36.9629,37.1371,8398100.0],["2020-02-03",37.3114,37.5603,37.0376,37.3031,3939400.0],["2020-02-04",37.7511,37.9088,37.5603,37.6433,2567400.0],["2020-02-05",37.9834,38.2821,37.9088,38.224,3038600.0],["2020-02-06",38.3236,38.4398,38.1162,38.1494,2387300.0],["2020-02-07",37.942,38.166,37.7926,37.9254,2289400.0],["2020-02-10",37.8341,38.0581,37.635,37.9005,1695300.0],["2020-02-11",38.083,38.5891,37.9419,38.2655,2200100.0],["2020-02-12",38.4244,38.6084,38.1234,38.1401,2281000.0],["2020-02-13",37.9812,38.1568,37.6467,37.8558,2317400.0],["2020-02-14",37.6969,37.7638,37.3122,37.4377,2513200.0],["2020-02-18",37.1952,37.3373,36.9276,37.1701,2512100.0],["2020-02-19",37.2119,37.237,36.6934,36.7687,2257000.0],["2020-02-20",36.5847,37.0697,36.5262,36.9861,1951000.0],["2020-02-21",36.869,36.9192,36.4426,36.7101,2645800.0],["2020-02-24",35.7569,35.9659,35.5394,35.807,3011000.0],["2020-02-25",35.8656,35.9074,33.775,33.8085,3364800.0],["2020-02-26",34.0008,34.3855,33.3318,33.3402,5251700.0],["2020-02-27",32.8217,32.8719,31.4336,31.4587,4476100.0],["2020-02-28",30.6308,31.4838,29.92,31.4838,8056800.0],["2020-03-02",31.9353,32.4789,31.4169,32.4789,4829300.0],["2020-03-03",32.2531,33.1144,31.6427,31.8266,4886600.0],["2020-03-04",32.4203,32.9388,32.0524,32.9221,2971300.0],["2020-03-05",32.0942,32.4872,31.7848,32.0524,2848400.0],["2020-03-06",30.8984,31.8684,30.8566,31.4754,4051200.0],["2020-03-09",29.6775,31.3918,29.251,29.5186,6747000.0],["2020-03-10",30.4887,31.0657,28.9835,31.0406,7447300.0],["2020-03-11",29.8615,30.38,28.9082,29.3263,4993300.0],["2020-03-12",27.5702,28.2309,26.3075,26.3744,7272700.0],["2020-03-13",27.6037,29.0085,26.1988,28.9667,6236600.0],["2020-03-16",26.0065,28.9249,25.9312,27.3277,5685000.0],["2020-03-17",28.0385,29.5019,27.679,29.4852,4465100.0],["2020-03-18",27.704,27.8713,25.9731,27.6121,4471500.0],["2020-03-19",27.5284,29.2678,26.4246,27.98,3483900.0],["2020-03-20",28.3396,28.3396,25.4462,25.5968,5009900.0],["2020-03-23",25.2706,25.9229,24.1835,24.5097,4870400.0],["2020-03-24",25.7974,27.1689,25.5048,27.0267,5301800.0],["2020-03-25",27.0769,28.4566,26.6588,27.3445,3921500.0],["2020-03-26",27.6957,29.0922,27.4532,28.8162,3556900.0],["2020-03-27",28.0134,28.7911,27.7208,28.0134,3277700.0],["2020-03-30",28.2476,30.104,27.8295,29.9618,3215300.0],["2020-03-31",29.9869,30.5054,29.042,29.4183,3882200.0],["2020-04-01",28.1807,29.2427,28.0302,28.3228,3496900.0],["2020-04-02",28.1974,29.435,28.0469,28.7075,3022600.0],["2020-04-03",28.4734,29.0838,28.3061,28.9751,2582000.0],["2020-04-06",29.9702,30.1207,29.4852,29.92,5224600.0],["2020-04-07",30.7813,31.4252,29.9869,30.0873,3180800.0],["2020-04-08",30.2963,30.8064,29.9117,30.5054,2560500.0],["2020-04-09",30.7646,31.6426,30.6559,31.4252,4278700.0],["2020-04-13",31.1576,31.2747,29.8113,30.1625,3178500.0],["2020-04-14",30.8231,31.3751,30.4719,31.1409,3445500.0],["2020-04-15",30.3047,30.5221,29.4601,29.6775,2691000.0],["2020-04-16",29.7946,30.0204,29.0002,29.8197,2736900.0],["2020-04-17",30.6894,31.2329,30.3632,31.0991,3870200.0],["2020-04-20",30.5806,31.35,30.3632,30.3883,2588400.0],["2020-04-21",29.9033,29.92,29.1507,29.2678,2906600.0],["2020-04-22",29.7026,29.8615,29.0671,29.6023,3132800.0],["2020-04-23",29.7611,30.2712,29.6608,29.8866,2417400.0],["2020-04-24",30.1709,30.2378,29.5688,30.0956,2244700.0],["2020-04-27",29.9953,30.6977,29.9451,30.5556,1906500.0],["2020-04-28",31.0824,31.1995,30.3632,31.0824,2657800.0],["2020-04-29",31.6928,32.2782,31.4754,32.1193,3875400.0],["2020-04-30",32.1109,32.3702,30.982,31.0573,4571500.0],["2020-05-01",30.6559,30.8817,29.2176,29.3681,2772900.0],["2020-05-04",29.0754,29.2343,28.7242,29.0671,2530500.0],["2020-05-05",29.3932,29.7444,29.2009,29.2343,2623400.0],["2020-05-06",29.3347,29.527,28.6908,28.766,2934400.0],["2020-05-07",29.1758,29.4517,29.0085,29.0671,2964600.0],["2020-05-08",29.6023,30.5137,29.4768,30.4301,2890500.0],["2020-05-11",30.104,30.1709,29.3263,29.6274,2588600.0],["2020-05-12",29.9953,30.1291,28.9835,29.0504,2321900.0],["2020-05-13",28.8497,29.1005,28.1221,28.2978,2888800.0],["2020-05-14",27.9465,28.6155,27.6037,28.5653,2448700.0],["2020-05-15",28.4316,29.0754,28.3563,28.5319,6204700.0],["2020-05-18",29.4434,30.0956,29.4183,29.9368,2599800.0],["2020-05-19",29.9283,29.9368,29.3623,29.413,1980700.0],["2020-05-20",29.7087,29.9452,29.582,29.8607,1955300.0],["2020-05-21",29.6495,29.8354,29.4722,29.6664,1817300.0],["2020-05-22",29.6073,29.9114,29.4046,29.8861,1745700.0],["2020-05-26",30.6717,31.5502,30.6632,31.3643,2720900.0],["2020-05-27",31.8627,32.9439,31.8627,32.9439,4187100.0],["2020-05-28",33.5099,33.5099,32.851,32.9439,4333100.0],["2020-05-29",32.6398,33.3241,32.5131,33.2058,3755800.0],["2020-06-01",33.0115,33.0115,32.5131,32.851,2563100.0],["2020-06-02",32.9439,33.5437,32.8003,33.5099,2902300.0],["2020-06-03",33.7887,34.3208,33.738,34.2195,2280500.0],["2020-06-04",33.9914,34.7685,33.814,34.7516,2463500.0],["2020-06-05",35.4359,36.2214,35.4359,35.9173,3539700.0],["2020-06-08",35.9174,36.2552,35.3852,36.2299,4290500.0],["2020-06-09",35.5795,36.0694,35.3767,35.7991,3929400.0],["2020-06-10",35.74,35.816,34.8699,34.9206,4093400.0],["2020-06-11",33.9154,34.1181,32.5638,32.6061,3486800.0],["2020-06-12",33.4508,33.7633,32.6567,33.3072,3304600.0],["2020-06-15",32.3104,33.4339,32.133,33.3663,2955000.0],["2020-06-16",34.4053,34.9713,33.9492,34.4222,2780800.0],["2020-06-17",34.6418,34.6418,33.9154,34.1857,2347200.0],["2020-06-18",33.8816,34.3462,33.738,34.2786,2139600.0],["2020-06-19",34.8446,35.1993,33.9492,33.9914,5032300.0],["2020-06-22",33.8647,33.9745,33.3747,33.7887,1551400.0],["2020-06-23",34.211,34.211,33.7211,33.7295,2217200.0],["2020-06-24",33.3072,33.4508,32.8848,33.2143,3655800.0],["2020-06-25",33.0791,33.8309,32.9524,33.7464,2568900.0],["2020-06-26",33.6366,33.6704,32.7074,32.8848,4166900.0],["2020-06-29",33.2565,33.6788,33.1213,33.5015,1799700.0],["2020-06-30",33.569,33.8309,33.3241,33.7042,2839600.0],["2020-07-01",33.8731,33.8731,33.2227,33.2903,1991300.0],["2020-07-02",33.7971,34.2195,33.3832,33.417,2647400.0],["2020-07-06",33.9069,34.0928,33.2058,33.5099,1961000.0],["2020-07-07",33.1129,33.2649,32.9524,33.1298,2271900.0],["2020-07-08",33.1129,33.2649,32.4625,32.6736,2520300.0],["2020-07-09",32.5047,32.5131,31.7107,31.9387,2281700.0],["2020-07-10",32.0148,33.2818,32.0148,33.2649,1869300.0],["2020-07-13",33.5859,33.9154,33.4001,33.5859,3270200.0],["2020-07-14",33.6113,34.2701,33.3156,34.1603,2169700.0],["2020-07-15",34.6334,34.8023,34.2955,34.5489,2132500.0],["2020-07-16",34.4813,34.9206,34.2786,34.5996,2496600.0],["2020-07-17",34.701,34.9121,34.5489,34.777,1974200.0],["2020-07-20",34.6334,34.6334,33.9745,33.9745,2115300.0],["2020-07-21",34.0928,34.9206,34.0421,34.5151,1855400.0],["2020-07-22",34.4475,34.8868,34.287,34.7685,1862800.0],["2020-07-23",34.8868,35.7062,34.8023,35.6977,2616600.0],["2020-07-24",35.8075,36.0694,35.4527,35.5541,2458800.0],["2020-07-27",34.9037,35.6048,34.4644,35.5879,2290700.0],["2020-07-28",35.5879,36.2975,35.5879,35.9765,2556200.0],["2020-07-29",36.3228,36.5593,35.9596,36.2552,2714700.0],["2020-07-30",36.3228,36.8296,36.0947,36.6269,2856600.0],["2020-07-31",36.5424,36.8127,35.5034,36.1792,3500900.0],["2020-08-03",36.2975,36.61,36.0778,36.2637,2236200.0],["2020-08-04",36.1792,36.2383,35.8751,36.0863,1979200.0],["2020-08-05",36.3228,36.7114,36.2552,36.61,2217200.0],["2020-08-06",36.5847,36.9901,36.5762,36.7874,1745900.0],["2020-08-07",36.6353,37.252,36.5678,37.1929,2241400.0],["2020-08-10",37.2858,37.8095,37.2773,37.5814,1936800.0],["2020-08-11",38.0122,38.1896,37.4378,37.497,2169500.0],["2020-08-12",37.8686,37.9362,37.4801,37.5477,1940100.0],["2020-08-13",37.6068,37.9193,37.3027,37.5307,2317300.0],["2020-08-14",37.328,37.7757,37.2266,37.6659,1633700.0],["2020-08-17",37.6152,37.8264,37.4209,37.497,1907100.0],["2020-08-18",37.6247,37.9313,37.497,37.7354,1574100.0],["2020-08-19",37.5821,37.9654,37.3777,37.5225,1847000.0],["2020-08-20",36.9775,37.1819,36.7986,37.0371,1723100.0],["2020-08-21",36.9434,37.1904,36.7986,37.1222,2381900.0],["2020-08-24",37.3181,37.8632,37.1648,37.8546,2211500.0],["2020-08-25",38.1442,38.2549,37.5395,37.7269,2025300.0],["2020-08-26",37.8802,38.0164,37.4884,37.8802,1782600.0],["2020-08-27",37.9654,38.2464,37.8632,38.0846,2906500.0],["2020-08-28",38.0676,38.2975,37.7014,38.2379,2279100.0],["2020-08-31",38.2634,38.2975,37.9398,38.1186,2306300.0],["2020-09-01",37.9143,38.4593,37.8291,38.4423,2805500.0],["2020-09-02",38.5019,39.0725,38.4252,38.9532,3050500.0],["2020-09-03",39.0299,39.592,38.7574,39.0129,3940400.0],["2020-09-04",39.2258,39.7708,39.1576,39.5919,4156800.0],["2020-09-08",39.4302,39.7027,38.5104,38.5104,6292900.0],["2020-09-09",38.7574,39.4642,38.7233,39.2172,3267300.0],["2020-09-10",39.0554,39.6771,39.0554,39.1917,3122100.0],["2020-09-11",39.2854,40.0007,39.1832,39.9326,3286500.0],["2020-09-14",40.0263,40.6735,39.9922,40.4521,3331600.0],["2020-09-15",40.6906,40.7928,40.2562,40.4266,2795900.0],["2020-09-16",40.4862,41.0567,40.4776,40.5884,4542000.0],["2020-09-17",40.3158,40.9631,40.0433,40.682,5066300.0],["2020-09-18",40.4436,41.3548,40.4436,40.5713,7380600.0],["2020-09-21",39.9922,40.0518,39.098,39.609,5648400.0],["2020-09-22",39.4898,40.0348,39.4557,40.0263,4315600.0],["2020-09-23",40.0092,40.1966,38.4082,38.4593,3229000.0],["2020-09-24",38.4593,39.0129,37.9654,38.7233,1607200.0],["2020-09-25",38.4337,39.2854,38.3571,39.2428,1993100.0],["2020-09-28",39.7538,40.1114,39.5494,39.6005,2514300.0],["2020-09-29",39.6686,39.6686,38.9532,39.1576,1718800.0],["2020-09-30",39.4557,39.8645,39.2258,39.5919,2584000.0],["2020-10-01",39.7367,39.8134,39.3365,39.6856,1997000.0],["2020-10-02",39.1321,40.0689,39.1151,39.8049,2238200.0],["2020-10-05",40.0603,40.7246,39.9752,40.6905,3029700.0],["2020-10-06",40.7502,41.3804,40.401,40.5373,2580200.0],["2020-10-07",40.912,41.2611,40.8013,41.1419,2187100.0],["2020-10-08",41.3207,41.6103,41.1334,41.6018,2465500.0],["2020-10-09",41.7295,42.1639,41.6444,41.704,2990400.0],["2020-10-12",41.9169,42.6067,41.8913,42.5726,2778000.0],["2020-10-13",42.3512,42.3512,41.2867,41.5848,2735900.0],["2020-10-14",40.9034,41.8488,40.7502,41.6018,4577400.0],["2020-10-15",41.2611,42.5556,41.0312,42.53,2759200.0],["2020-10-16",42.6152,42.7685,42.2661,42.4023,2192300.0],["2020-10-19",43.1858,43.833,42.5811,42.8451,3823700.0],["2020-10-20",43.288,43.6968,43.024,43.3221,3246900.0],["2020-10-21",43.2369,43.9437,43.2369,43.271,2711000.0],["2020-10-22",43.3306,44.097,43.2795,44.0119,2309400.0],["2020-10-23",44.1822,44.327,43.9352,44.1737,2028100.0],["2020-10-26",44.0034,44.0885,43.2965,43.5946,2491400.0],["2020-10-27",43.4413,43.6372,42.8877,42.8877,2911500.0],["2020-10-28",42.3257,43.3646,42.1213,42.1724,4291300.0],["2020-10-29",42.0531,42.8196,41.6699,42.513,3687400.0],["2020-10-30",40.8779,42.2235,38.9021,39.3791,6630100.0],["2020-11-02",40.154,41.3718,39.9837,41.3548,4924800.0],["2020-11-03",42.0021,42.2405,40.3584,40.7927,4088600.0],["2020-11-04",40.9035,40.9631,39.5664,39.609,3781500.0],["2020-11-05",40.0689,41.2356,39.9156,40.8013,2946300.0],["2020-11-06",41.0482,41.4996,40.665,41.1078,3125400.0],["2020-11-09",42.7515,43.7649,41.9595,41.9765,3642200.0],["2020-11-10",42.2831,43.1262,42.1468,42.7089,2481900.0],["2020-11-11",43.007,43.007,41.5933,42.6578,2523400.0],["2020-11-12",42.479,42.479,41.5933,42.0106,2084400.0],["2020-11-13",42.2746,42.6152,41.9084,42.4619,1628900.0],["2020-11-16",43.1347,43.1347,42.4108,42.9303,2765500.0],["2020-11-17",42.6067,42.9729,42.1724,42.7174,1836400.0],["2020-11-18",42.889,43.1463,42.2456,42.2628,2332500.0],["2020-11-19",42.0312,42.0912,41.2763,41.9626,1603200.0],["2020-11-20",41.7395,41.9283,41.4393,41.6967,1814400.0],["2020-11-23",41.8167,42.1341,41.4136,41.8682,1953400.0],["2020-11-24",42.1599,43.3693,41.9626,43.3693,2669900.0],["2020-11-25",43.2063,43.498,42.7088,43.3179,2460700.0],["2020-11-27",43.3179,43.558,42.9919,43.275,1383100.0],["2020-11-30",43.0605,43.1206,42.3743,42.6917,2624900.0],["2020-12-01",43.052,43.1978,42.7432,42.9833,2373000.0],["2020-12-02",42.8461,43.0519,42.34,42.4515,2719300.0],["2020-12-03",42.4772,42.8461,42.2799,42.726,2128600.0],["2020-12-04",42.8804,43.3865,42.8632,43.3779,2156800.0],["2020-12-07",43.2835,43.4637,42.8032,42.9233,1877600.0],["2020-12-08",42.7088,43.4465,42.5973,43.1978,1589700.0],["2020-12-09",43.438,43.4637,42.5544,42.7517,2517500.0],["2020-12-10",42.7517,42.7517,41.9025,42.2028,3436400.0],["2020-12-11",41.9711,42.8032,41.6623,42.726,2868600.0],["2020-12-14",43.1291,43.172,41.7653,41.7653,2175700.0],["2020-12-15",42.0226,42.7517,41.7138,42.5201,1861100.0],["2020-12-16",42.4601,42.6402,41.8682,42.2028,1937200.0],["2020-12-17",42.7088,42.7517,41.9711,42.3571,3056400.0],["2020-12-18",42.2971,42.7432,41.9712,42.6145,5635200.0],["2020-12-21",42.0483,42.4515,41.7996,42.3486,1859000.0],["2020-12-22",42.2628,42.4172,41.7653,41.7996,1600100.0],["2020-12-23",42.0483,42.5115,41.8939,42.3314,1692900.0],["2020-12-24",42.3829,42.4601,42.0483,42.4086,411600.0],["2020-12-28",42.7174,42.8632,42.4515,42.6316,1205600.0],["2020-12-29",42.7603,42.8289,42.117,42.4172,1354200.0],["2020-12-30",42.4172,43.0434,42.3228,42.8118,1533200.0],["2020-12-31",42.9233,43.3264,42.7174,43.2407,1698900.0],["2021-01-04",43.2321,43.7725,42.34,42.7775,3085900.0],["2021-01-05",42.8032,43.884,42.6574,43.6095,3080200.0],["2021-01-06",43.944,45.9512,43.8668,45.3765,3366900.0],["2021-01-07",45.4623,45.7454,44.879,44.9734,2863000.0],["2021-01-08",45.1364,45.5567,44.3472,45.0935,2909100.0],["2021-01-11",44.4587,45.0163,44.33,44.6388,2238800.0],["2021-01-12",44.7418,44.7418,44.0813,44.0899,2523100.0],["2021-01-13",43.9783,44.8876,43.6524,44.4072,4196700.0],["2021-01-14",44.9133,45.7883,44.7418,45.3508,2373900.0],["2021-01-15",45.0763,45.265,44.2443,44.7761,2676700.0],["2021-01-19",45.3851,45.6767,45.0591,45.5481,3321700.0],["2021-01-20",45.8483,46.3115,45.2822,45.8912,2307400.0],["2021-01-21",45.7368,46.0027,45.1964,45.2822,1812500.0],["2021-01-22",44.9305,45.5567,44.5359,45.3079,1818800.0],["2021-01-25",45.3079,46.0542,45.0592,45.5395,2556200.0],["2021-01-26",45.5481,45.7197,44.4587,44.7589,2637800.0],["2021-01-27",44.2014,44.5531,42.2714,42.5287,3744500.0],["2021-01-28",42.8289,44.0127,42.5287,43.7553,2962100.0],["2021-01-29",43.5152,43.661,42.6316,42.8975,4765400.0],["2021-02-01",43.3007,43.5323,43.0434,43.3007,2562300.0],["2021-02-02",43.7467,44.4501,43.5752,43.6953,4181800.0],["2021-02-03",43.7382,44.2443,43.5409,44.1242,2221700.0],["2021-02-04",44.1842,45.0591,44.1499,45.0506,1874700.0],["2021-02-05",45.488,45.7282,45.1878,45.7196,2577500.0],["2021-02-08",46.0392,46.4884,45.901,46.3416,2233000.0],["2021-02-09",46.4279,47.2485,46.0997,47.0585,2661300.0],["2021-02-10",47.2917,47.4558,46.6871,47.0412,1975500.0],["2021-02-11",47.0585,47.4645,46.6093,47.4386,2129800.0],["2021-02-12",47.499,48.1728,47.2485,48.1296,2166500.0],["2021-02-16",48.4233,49.1575,48.1987,48.4146,2789500.0],["2021-02-17",48.1641,48.406,47.8186,48.3023,2517300.0],["2021-02-18",48.0518,48.6737,47.9741,48.216,2717000.0],["2021-02-19",48.3714,48.6997,48.19,48.4751,2402100.0],["2021-02-22",48.6306,49.3993,48.4751,49.1056,2261900.0],["2021-02-23",49.3216,49.5894,48.6219,49.2525,2539300.0],["2021-02-24",49.4425,50.6432,49.3216,50.5136,2835800.0],["2021-02-25",50.4618,50.6864,49.4857,49.5375,2436000.0],["2021-02-26",49.3389,49.7016,48.7774,48.8724,2890600.0],["2021-03-01",49.408,49.8658,49.3561,49.4943,2100400.0],["2021-03-02",49.5634,49.9608,49.2438,49.5548,2409500.0],["2021-03-03",49.5289,50.0817,49.2957,49.3389,2597800.0],["2021-03-04",49.3561,49.5548,47.4558,47.9309,3197200.0],["2021-03-05",48.6047,49.8658,48.3282,49.7448,6637000.0],["2021-03-08",49.9003,50.8764,49.313,49.8917,2491600.0],["2021-03-09",49.8917,50.4963,49.4598,50.0904,2982100.0],["2021-03-10",50.099,50.7814,49.8399,50.4359,2403000.0],["2021-03-11",50.4359,51.0664,49.9694,50.6086,2784200.0],["2021-03-12",50.8159,50.8505,50.2717,50.3149,2312700.0],["2021-03-15",50.5741,50.7641,49.8917,50.3581,3116000.0],["2021-03-16",50.2286,50.505,49.5894,49.909,1549500.0],["2021-03-17",49.9176,49.9953,49.4425,49.8399,1666000.0],["2021-03-18",50.0126,50.4272,49.5634,49.7621,2366400.0],["2021-03-19",49.788,49.8139,48.9329,49.0884,7885400.0],["2021-03-22",48.216,48.7515,48.0259,48.7429,3035200.0],["2021-03-23",48.4578,48.8465,47.7322,47.9914,1831900.0],["2021-03-24",48.1468,49.1229,48.1382,48.3023,2484500.0],["2021-03-25",48.3282,49.2784,48.0778,49.1316,1875000.0],["2021-03-26",49.382,50.0385,49.0797,50.0212,1921800.0],["2021-03-29",49.693,50.0817,49.2525,49.313,1798300.0],["2021-03-30",49.3821,50.3927,49.3821,50.0126,2040700.0],["2021-03-31",49.9262,50.0558,49.2006,49.2352,3201100.0],["2021-04-01",49.3475,50.0126,49.287,49.7967,2759400.0],["2021-04-05",50.0644,50.3668,49.5548,49.6844,1922700.0],["2021-04-06",49.788,50.3581,49.5116,50.1335,2013200.0],["2021-04-07",50.2026,50.479,49.8053,49.9608,1719800.0],["2021-04-08",49.8139,50.2372,49.7621,50.2199,1759700.0],["2021-04-09",50.5136,50.6172,49.9521,50.5654,2420100.0],["2021-04-12",50.79,50.9109,50.3495,50.6086,1750900.0],["2021-04-13",50.3408,50.4272,49.7967,50.0126,2077200.0],["2021-04-14",50.099,50.7468,49.9176,50.5741,2022100.0],["2021-04-15",50.9541,50.98,50.1767,50.6777,1733900.0],["2021-04-16",51.0837,51.4638,50.6518,51.3515,1819200.0],["2021-04-19",51.5156,51.602,50.8418,51.2133,2089100.0],["2021-04-20",51.2133,51.3774,50.3408,50.7123,1473400.0],["2021-04-21",51.0319,51.7747,50.7468,51.6797,1941200.0],["2021-04-22",51.3601,51.5415,50.7382,50.8505,2134900.0],["2021-04-23",51.0146,51.5242,50.6432,51.3169,2148000.0],["2021-04-26",51.5069,52.4398,51.3774,51.8092,3840700.0],["2021-04-27",51.6797,53.9946,51.3946,53.3986,4741200.0],["2021-04-28",53.8132,54.6856,53.4677,54.5042,3660700.0],["2021-04-29",55.0398,55.1953,54.271,54.9016,4124600.0],["2021-04-30",54.7893,54.7893,54.1501,54.5302,3332000.0],["2021-05-03",55.1607,56.0677,55.0311,55.8258,3359700.0],["2021-05-04",55.7999,56.5082,55.7049,56.2318,3015400.0],["2021-05-05",56.4045,57.251,56.0072,57.1819,3453100.0],["2021-05-06",57.5275,57.752,56.7155,57.6052,3417700.0],["2021-05-07",57.5534,58.1667,57.1215,57.8902,2852100.0],["2021-05-10",58.0975,59.3241,58.0975,58.4171,4003800.0],["2021-05-11",58.2271,58.5035,57.0524,57.778,2382900.0],["2021-05-12",57.6657,58.0716,57.2251,57.4411,2160300.0],["2021-05-13",57.4238,58.2271,57.251,57.9939,2709600.0],["2021-05-14",58.3567,58.6417,58.1235,58.4431,1746100.0],["2021-05-17",58.4603,58.6245,57.9766,58.4258,1914800.0],["2021-05-18",58.4953,59.0945,58.1913,58.2173,1973000.0],["2021-05-19",57.7483,57.8613,56.515,57.6962,2290000.0],["2021-05-20",57.6962,57.8352,57.3314,57.4443,2864500.0],["2021-05-21",57.7049,58.5734,57.592,58.1739,3776400.0],["2021-05-24",58.2347,58.365,57.8265,57.8612,2349100.0],["2021-05-25",58.1131,58.2173,57.7744,57.8352,1935900.0],["2021-05-26",57.6094,57.8526,56.9493,57.7483,3184100.0],["2021-05-27",58.1565,58.6776,57.731,57.8439,4793500.0],["2021-05-28",58.1131,58.1131,57.6962,57.7831,1944200.0],["2021-06-01",58.3216,59.2509,58.2173,58.9903,3118100.0],["2021-06-02",59.2509,59.2596,58.5561,58.9903,2218000.0],["2021-06-03",58.973,59.329,58.3389,59.2769,2163000.0],["2021-06-04",59.468,59.911,59.3638,59.7286,1696500.0],["2021-06-07",59.8415,60.1889,59.4593,59.633,1698400.0],["2021-06-08",59.4767,59.8589,59.1467,59.6938,1957800.0],["2021-06-09",59.442,59.5896,59.0424,59.1553,1343800.0],["2021-06-10",59.3725,59.4767,58.2781,58.391,2167900.0],["2021-06-11",58.3563,58.504,56.9493,57.3228,3061200.0],["2021-06-14",57.1751,57.2359,56.3066,56.6453,1853000.0],["2021-06-15",56.6453,56.8016,55.8289,56.1416,3015700.0],["2021-06-16",56.0634,56.0981,55.4294,55.577,2558200.0],["2021-06-17",55.4207,55.4467,52.9367,53.7879,4029100.0],["2021-06-18",53.3015,53.3536,52.5632,52.6848,5417200.0],["2021-06-21",52.9975,53.8573,52.9975,53.7097,2560300.0],["2021-06-22",53.8921,53.9616,53.3015,53.536,2243300.0],["2021-06-23",53.5707,53.6315,53.1799,53.2059,2133400.0],["2021-06-24",53.4144,53.8487,53.1973,53.5794,1520200.0],["2021-06-25",53.6749,53.7618,52.763,53.3797,2501300.0],["2021-06-28",53.4318,53.5881,52.7456,52.7977,2442000.0],["2021-06-29",53.0409,53.4665,52.4503,52.6327,2257600.0],["2021-06-30",52.5459,52.8064,52.2679,52.6327,2569500.0],["2021-07-01",52.9801,53.2146,52.6761,52.7282,2828900.0],["2021-07-02",52.7977,52.8933,52.32,52.6588,1639800.0],["2021-07-06",52.4069,52.5024,51.3733,51.6339,2042900.0],["2021-07-07",51.3299,52.1116,51.1996,52.0247,1994500.0],["2021-07-08",51.4341,51.6947,50.9912,51.356,2083400.0],["2021-07-09",52.0247,52.5285,51.9031,52.3895,2385600.0],["2021-07-12",52.5459,52.6067,51.8858,52.1116,2049300.0],["2021-07-13",52.0247,52.2853,51.3212,51.4515,1821800.0],["2021-07-14",51.3039,51.8597,50.9478,51.052,1522700.0],["2021-07-15",50.8696,51.3647,50.8262,51.2604,1433500.0],["2021-07-16",51.4515,51.5644,50.3832,50.5569,1788600.0],["2021-07-19",50.0358,50.3832,49.4279,49.8969,2593300.0],["2021-07-20",49.9576,50.9825,49.7405,50.4006,2322000.0],["2021-07-21",50.609,51.0433,50.3051,50.4614,3063200.0],["2021-07-22",50.3398,50.3745,49.4713,49.8621,2263500.0],["2021-07-23",50.0011,50.5048,49.7579,50.3832,1897100.0],["2021-07-26",50.5656,51.1128,50.5656,50.7567,3221100.0],["2021-07-27",51.2865,51.9639,49.9663,51.1128,3993700.0],["2021-07-28",50.9825,51.2604,50.0619,50.9304,3210200.0],["2021-07-29",51.5036,51.8858,51.2083,51.7642,2023300.0],["2021-07-30",51.9118,52.5806,51.7902,51.8684,3612000.0],["2021-08-02",52.0508,52.7196,51.5297,51.5557,2152400.0],["2021-08-03",51.5731,52.0334,50.8262,51.9292,1481300.0],["2021-08-04",51.7381,51.7381,50.8175,51.0259,2232700.0],["2021-08-05",51.3647,51.5471,51.0086,51.0694,2330900.0],["2021-08-06",51.4081,52.4937,51.4081,52.3635,3110000.0],["2021-08-09",52.3548,52.7977,51.9987,52.598,2585400.0],["2021-08-10",52.6327,53.3623,52.5459,53.3362,2726800.0],["2021-08-11",53.536,53.7531,53.1973,53.4144,1882700.0],["2021-08-12",53.4144,53.7792,53.1104,53.6923,1563100.0],["2021-08-13",53.9008,54.2221,53.6663,54.1961,2472400.0],["2021-08-16",54.0397,54.5261,53.7792,54.4392,2759600.0],["2021-08-17",54.2645,54.6664,53.4782,53.7054,1962100.0],["2021-08-18",53.3996,53.9063,53.1811,53.2074,1604600.0],["2021-08-19",52.8229,53.0588,51.6435,51.8269,2244600.0],["2021-08-20",51.7046,51.8706,51.1105,51.4949,4539600.0],["2021-08-23",51.6959,52.2114,51.2678,51.8182,2008600.0],["2021-08-24",51.8269,52.3861,51.6172,52.0803,1972800.0],["2021-08-25",52.0716,52.8404,51.8444,52.6831,1381400.0],["2021-08-26",52.6569,52.6657,52.0366,52.1939,1717300.0],["2021-08-27",52.1939,52.9802,52.124,52.919,1443300.0],["2021-08-30",52.8928,52.9889,52.4647,52.4822,1266900.0],["2021-08-31",52.5696,52.5958,52.124,52.421,2889000.0],["2021-09-01",52.6045,52.6045,51.5124,52.124,1544100.0],["2021-09-02",52.1502,52.8491,52.124,52.622,2027800.0],["2021-09-03",52.622,52.7268,52.1502,52.5958,1160600.0],["2021-09-07",52.3861,52.6132,51.7308,51.8531,2386100.0],["2021-09-08",51.7133,52.3948,51.0581,52.3074,2621100.0],["2021-09-09",52.1152,52.9452,52.0366,52.124,2103200.0],["2021-09-10",52.29,52.7093,52.0716,52.3249,2041500.0],["2021-09-13",52.8142,53.5394,52.753,53.4258,3271000.0],["2021-09-14",53.6529,53.8714,52.7094,52.753,2354700.0],["2021-09-15",52.8666,54.6926,52.6482,54.6227,3194100.0],["2021-09-16",54.6052,55.2692,54.2383,55.0421,3129400.0],["2021-09-17",54.7188,54.8237,54.2034,54.5091,6143900.0],["2021-09-20",53.4258,53.8539,52.2026,52.8753,3836500.0],["2021-09-21",53.0938,53.1375,52.0803,52.4385,2601800.0],["2021-09-22",52.9802,53.1724,51.1979,51.5386,4012300.0],["2021-09-23",51.792,52.9802,51.6173,52.6657,1797800.0],["2021-09-24",52.4123,52.919,52.1589,52.2114,2374300.0],["2021-09-27",52.587,53.4258,52.456,53.085,2542900.0],["2021-09-28",53.2685,53.8277,52.8666,52.919,2756900.0],["2021-09-29",53.0064,53.3471,52.8841,53.1025,1962900.0],["2021-09-30",53.3122,53.3996,52.4123,52.4298,2835200.0],["2021-10-01",52.6569,53.3646,51.9143,53.12,2240900.0],["2021-10-04",53.2336,54.1771,53.1811,53.4345,2383500.0],["2021-10-05",53.6005,54.614,53.1462,54.413,2128000.0],["2021-10-06",54.1597,54.4655,53.1986,54.4305,1827800.0],["2021-10-07",54.8674,55.5139,54.4829,55.0596,1925200.0],["2021-10-08",55.3129,55.7236,54.8848,55.2955,2103500.0],["2021-10-11",55.5226,56.3089,55.2605,55.8896,1955300.0],["2021-10-12",55.3042,55.6362,55.0334,55.3828,2080100.0],["2021-10-13",55.4789,55.5576,54.3519,54.9722,2172800.0],["2021-10-14",55.4352,56.0992,54.7363,56.0643,1971600.0],["2021-10-15",56.3526,56.3701,55.6973,55.8721,2149600.0],["2021-10-18",55.7498,56.405,55.1382,55.741,1686100.0],["2021-10-19",55.9857,56.4138,55.4265,56.3876,1553200.0],["2021-10-20",56.6497,57.0166,56.1779,56.6497,2290000.0],["2021-10-21",56.5972,56.9292,56.2303,56.6759,1488600.0],["2021-10-22",56.7283,58.0476,56.7283,57.8553,1692200.0],["2021-10-25",58.0126,58.3271,57.6981,58.2136,2424000.0],["2021-10-26",58.231,58.3446,56.9817,57.104,3276000.0],["2021-10-27",57.4797,57.7418,56.2827,56.3788,2638000.0],["2021-10-28",56.44,56.9205,55.9857,56.6497,2991900.0],["2021-10-29",56.5361,56.9118,56.0818,56.1255,3301700.0],["2021-11-01",56.3613,56.4574,55.4352,55.575,3187300.0],["2021-11-02",55.5838,55.6362,55.1644,55.3653,2782100.0],["2021-11-03",55.0421,56.7108,54.6751,56.7021,4029100.0],["2021-11-04",56.737,56.9555,55.9245,56.1167,2174600.0],["2021-11-05",56.5186,56.8594,55.8983,56.3439,2371500.0],["2021-11-08",56.571,56.8943,55.5925,55.741,2563200.0],["2021-11-09",55.776,56.3264,55.4352,56.2915,1839200.0],["2021-11-10",56.5186,57.2088,56.1954,57.1302,2792900.0],["2021-11-11",57.2176,57.934,57.0865,57.7855,1797800.0],["2021-11-12",57.8903,57.9689,56.9642,57.602,1510300.0],["2021-11-15",58.0388,58.5193,57.5583,58.4931,2027600.0],["2021-11-16",58.6249,58.7128,57.9748,58.335,1983300.0],["2021-11-17",58.1417,58.2032,57.5883,57.6849,1937400.0],["2021-11-18",57.7552,58.8094,57.4565,58.5019,2630200.0],["2021-11-19",58.5107,58.6864,57.1226,57.4038,4874300.0],["2021-11-22",57.4301,58.7655,57.3335,58.3526,2553200.0],["2021-11-23",58.3965,58.8446,57.8957,58.6425,2475900.0],["2021-11-24",58.6425,58.7304,58.0187,58.2647,3321900.0],["2021-11-26",57.0435,57.0523,56.1211,56.5779,2181800.0],["2021-11-29",57.1665,57.4213,56.4989,56.9381,2149900.0],["2021-11-30",56.0596,56.2353,54.6451,54.6539,4786100.0],["2021-12-01",55.6115,56.2616,54.2937,54.3113,2172200.0],["2021-12-02",54.5134,55.3216,54.3464,54.8209,2090700.0],["2021-12-03",55.1108,55.8136,54.5221,54.9351,2294700.0],["2021-12-06",55.4885,56.0244,55.1195,55.4446,2565700.0],["2021-12-07",55.6379,56.4901,55.5061,56.3671,1685700.0],["2021-12-08",56.3759,56.7712,56.1826,56.3407,1983100.0],["2021-12-09",56.0508,56.0772,55.3831,55.594,2230900.0],["2021-12-10",56.0859,56.2968,55.5852,55.7433,2663300.0],["2021-12-13",55.9717,57.0523,55.8751,56.7888,2888500.0],["2021-12-14",56.8064,57.7288,56.6658,56.9733,2269600.0],["2021-12-15",56.9645,57.2983,56.2529,57.1753,1898200.0],["2021-12-16",57.4125,58.7303,57.3335,58.1329,2462400.0],["2021-12-17",57.8782,58.2208,57.1929,57.3422,4944500.0],["2021-12-20",56.8503,56.8503,55.3831,56.4198,2267800.0],["2021-12-21",56.7273,57.4916,56.7273,56.9557,1958700.0],["2021-12-22",56.9733,57.2983,56.5779,56.7712,1966300.0],["2021-12-23",56.9293,57.7376,56.8678,57.4916,2921100.0],["2021-12-27",57.5795,58.0626,57.3247,58.0451,1175900.0],["2021-12-28",57.9836,58.8446,57.9836,58.8006,1049900.0],["2021-12-29",58.9061,59.2663,58.7479,58.8709,1038500.0],["2021-12-30",59.0378,59.2223,58.7128,58.7391,906900.0],["2021-12-31",58.5986,59.5298,58.5107,59.3805,1330500.0],["2022-01-03",59.3892,59.8812,59.1872,59.644,2134200.0],["2022-01-04",60.2327,61.2254,60.0745,60.751,2898800.0],["2022-01-05",60.8037,61.2078,60.2414,60.2766,2665400.0],["2022-01-06",60.6543,61.2078,60.4523,60.8125,1920000.0],["2022-01-07",60.9179,61.3747,60.5753,61.3308,2029200.0],["2022-01-10",61.3396,61.937,60.7861,61.4362,2583700.0],["2022-01-11",61.6734,61.9985,61.12,61.9194,2483000.0],["2022-01-12",61.9809,62.3324,61.3308,61.8667,2224000.0],["2022-01-13",62.0688,62.5783,62.0073,62.2884,1930600.0],["2022-01-14",62.2357,62.9649,61.8667,62.8595,1757300.0],["2022-01-18",62.3411,62.8331,61.9107,62.6135,2094000.0],["2022-01-19",62.8683,63.3603,62.3763,62.3763,2638500.0],["2022-01-20",62.4554,62.7365,60.4523,60.5226,3803700.0],["2022-01-21",60.8213,61.199,60.0306,60.5665,5093300.0],["2022-01-24",60.0921,60.4611,58.5986,60.259,4235400.0],["2022-01-25",59.3014,60.5753,57.6673,60.0657,4188200.0],["2022-01-26",61.489,63.7117,61.1727,63.492,6153400.0],["2022-01-27",63.9928,66.0925,63.9137,65.1876,8203000.0],["2022-01-28",65.1525,66.7338,65.0119,66.6987,5871300.0],["2022-01-31",66.1804,66.3912,64.6605,65.8904,5621300.0],["2022-02-01",66.0661,66.5493,65.662,66.3561,2791000.0],["2022-02-02",66.3034,67.507,66.0662,67.3752,2841200.0],["2022-02-03",66.7778,67.1731,66.0222,66.479,2116200.0],["2022-02-04",66.7338,67.0238,65.5478,66.5142,2435500.0],["2022-02-07",67.0441,67.3797,66.4789,67.1059,2111600.0],["2022-02-08",67.3886,68.0951,67.106,67.733,2416200.0],["2022-02-09",68.1835,68.7311,68.0245,68.2541,3827700.0],["2022-02-10",68.21,68.9165,67.2031,67.5122,2423600.0],["2022-02-11",67.4946,68.3601,66.9823,67.5387,2563600.0],["2022-02-14",67.4857,67.786,66.0461,67.2296,2637300.0],["2022-02-15",67.2561,68.1746,67.1501,67.8302,2007100.0],["2022-02-16",67.7684,68.6339,67.521,67.9185,2292300.0],["2022-02-17",67.1854,67.892,66.8145,67.6977,1859000.0],["2022-02-18",67.5652,68.1746,67.1236,67.4681,4011100.0],["2022-02-22",67.5741,68.2541,67.1943,67.7507,3039800.0],["2022-02-23",68.3248,68.3336,66.3376,66.4524,2054700.0],["2022-02-24",65.4809,67.106,64.7831,66.9911,3623300.0],["2022-02-25",67.5387,69.8262,67.4681,69.6849,3479100.0],["2022-02-28",68.5279,69.5878,68.3954,69.2875,4347400.0],["2022-03-01",69.4464,69.994,68.4661,68.8812,3285100.0],["2022-03-02",69.4818,71.1775,69.4376,70.9037,2863700.0],["2022-03-03",72.0961,72.7761,71.151,72.361,5261800.0],["2022-03-04",71.9989,73.4032,71.4071,73.1294,5050600.0],["2022-03-07",74.9841,77.7132,73.359,74.1628,8597900.0],["2022-03-08",74.2776,76.3089,73.3855,73.4209,5457600.0],["2022-03-09",73.5622,73.836,71.0451,72.2285,5769900.0],["2022-03-10",72.1491,74.5867,71.6191,74.4631,3395900.0],["2022-03-11",74.9665,75.3286,73.8006,73.836,3017200.0],["2022-03-14",74.1893,74.3217,71.6368,72.9263,3647200.0],["2022-03-15",72.891,73.6152,71.8753,73.1383,3693000.0],["2022-03-16",73.2177,73.2177,70.6741,71.9371,4989000.0],["2022-03-17",72.2109,74.0215,72.2109,73.995,3530800.0],["2022-03-18",73.9331,74.2246,72.6171,74.1716,9221900.0],["2022-03-21",75.3639,77.2805,75.3021,76.9802,4747800.0],["2022-03-22",77.2805,77.5543,76.4679,77.3335,3166300.0],["2022-03-23",77.7221,79.0734,77.201,78.6848,7256600.0],["2022-03-24",79.0469,80.46,78.8172,79.8683,5208300.0],["2022-03-25",79.8329,82.5797,79.8064,82.5709,4799700.0],["2022-03-28",82.1204,82.2264,80.8751,81.564,3924000.0],["2022-03-29",79.4885,79.7535,75.6554,77.5808,9529000.0],["2022-03-30",78.0135,79.3119,78.0135,78.8703,3247900.0],["2022-03-31",78.5081,80.1862,78.2697,79.7181,3966000.0],["2022-04-01",80.0714,80.8045,79.7093,80.5219,2762000.0],["2022-04-04",80.778,80.8486,79.0027,79.8683,2826700.0],["2022-04-05",79.6651,80.778,79.5503,80.2834,3187400.0],["2022-04-06",80.6543,82.4914,80.5218,81.988,4388700.0],["2022-04-07",81.988,83.4187,81.4139,83.0036,2818400.0],["2022-04-08",83.9663,84.8142,83.1626,84.1253,4721300.0],["2022-04-11",85.5914,85.6621,83.4717,83.5247,3784600.0],["2022-04-12",83.9222,85.0527,83.2598,83.9663,4400600.0],["2022-04-13",84.1518,84.9202,82.9418,84.3903,2781600.0],["2022-04-14",84.7348,86.2362,84.5493,85.5915,2459800.0],["2022-04-18",84.5758,86.2892,84.1783,85.194,3077900.0],["2022-04-19",84.3903,84.8319,83.0302,84.7259,3848700.0],["2022-04-20",84.8407,86.9427,84.4786,86.7484,3258600.0],["2022-04-21",87.1812,87.3314,84.6023,84.8319,3600300.0],["2022-04-22",84.7524,84.8937,81.2726,81.4139,4111600.0],["2022-04-25",80.8133,81.0341,78.3933,80.3363,5029800.0],["2022-04-26",83.5601,84.7612,79.4532,80.0538,7081100.0],["2022-04-27",81.9703,84.3903,79.1529,82.9506,7217600.0],["2022-04-28",83.6131,83.6661,80.513,81.7053,5018200.0],["2022-04-29",81.2372,81.8996,78.9497,79.0999,6341700.0],["2022-05-02",79.674,79.8859,77.7221,78.8791,3578500.0],["2022-05-03",78.8614,80.2657,78.464,79.2765,3859500.0],["2022-05-04",79.7005,80.6367,78.5346,80.5042,3413600.0],["2022-05-05",80.5042,80.9988,77.9959,78.9674,2934800.0],["2022-05-06",78.5258,79.6121,78.0489,79.25,2597500.0],["2022-05-09",78.1813,78.2078,74.1804,74.5072,4329000.0],["2022-05-10",75.3462,77.8016,74.2687,75.046,4026600.0],["2022-05-11",75.1873,76.4061,74.2864,74.5072,3592300.0],["2022-05-12",74.3659,74.6927,72.9174,74.5779,3508300.0],["2022-05-13",75.4081,75.9468,74.5602,75.4169,2895600.0],["2022-05-16",75.8143,77.2716,75.8143,76.9978,3816900.0],["2022-05-17",77.752,79.0297,76.6163,78.6393,5854600.0],["2022-05-18",78.2578,78.4885,74.6909,75.0104,4800000.0],["2022-05-19",73.9722,75.17,72.2687,74.407,4326800.0],["2022-05-20",75.0281,75.7379,73.014,74.5312,4850200.0],["2022-05-23",75.4096,77.4503,75.3652,76.8115,3171600.0],["2022-05-24",76.6607,78.0005,76.0485,77.8674,2657400.0],["2022-05-25",77.752,79.3137,77.6722,78.7635,2732200.0],["2022-05-26",79.3225,79.4112,77.7609,78.3554,3482600.0],["2022-05-27",78.1868,78.9232,76.9801,78.9055,2790800.0],["2022-05-31",79.3314,81.4608,79.0475,80.5824,8762200.0],["2022-06-01",80.6446,80.9285,76.0485,76.9003,4459100.0],["2022-06-02",76.8914,79.216,76.6252,79.216,2989200.0],["2022-06-03",78.9676,79.2604,77.619,78.0005,2381100.0],["2022-06-06",78.4441,78.8966,77.7698,78.4441,1976000.0],["2022-06-07",77.7609,79.5976,77.3439,79.429,2037100.0],["2022-06-08",78.9676,79.4467,78.2844,78.6216,1694000.0],["2022-06-09",78.2933,78.6216,76.1816,76.288,2042500.0],["2022-06-10",75.4185,76.5098,74.6111,75.1346,2706400.0],["2022-06-13",73.5286,74.1586,72.3751,72.7655,3099900.0],["2022-06-14",73.1204,73.5729,72.3574,73.3511,2525800.0],["2022-06-15",73.8214,74.0343,72.2864,73.0051,3131600.0],["2022-06-16",71.8694,71.8694,69.6512,70.1215,3485500.0],["2022-06-17",70.432,70.9555,68.1428,68.5953,9168100.0],["2022-06-21",70.5119,70.6095,69.4915,70.4498,3138700.0],["2022-06-22",69.2253,69.7399,68.6308,68.7018,2843500.0],["2022-06-23",68.7551,68.7551,63.529,63.6621,6445200.0],["2022-06-24",63.7952,66.2973,63.4846,66.1198,12491700.0],["2022-06-27",66.5901,67.9387,66.1908,67.4685,3615500.0],["2022-06-28",67.9299,69.4649,67.1313,67.4241,2727200.0],["2022-06-29",68.0097,68.826,67.7258,68.5332,3522500.0],["2022-06-30",67.6992,69.2786,67.3354,68.8527,3971500.0],["2022-07-01",68.7728,68.9946,66.4393,67.7968,2603600.0],["2022-07-05",66.1997,66.5191,63.1386,64.2211,4154000.0],["2022-07-06",64.363,64.8865,62.7926,64.0791,2842600.0],["2022-07-07",65.3213,67.1935,65.2237,66.0134,2993200.0],["2022-07-08",66.3771,66.8119,64.9753,65.0728,2568300.0],["2022-07-11",64.7268,65.3745,64.3453,64.4429,1896100.0],["2022-07-12",63.8041,65.6407,63.4846,64.6381,2016500.0],["2022-07-13",64.3009,65.0374,63.8839,64.4961,2093000.0],["2022-07-14",63.1386,63.8129,62.1271,63.6177,3104000.0],["2022-07-15",64.1945,64.3985,63.1297,63.8839,2048500.0],["2022-07-18",64.5139,65.5254,64.1945,64.3719,2211700.0],["2022-07-19",64.7268,65.6851,64.4606,65.5076,1862800.0],["2022-07-20",64.993,66.3239,64.6292,66.1642,1988100.0],["2022-07-21",65.6673,65.9601,65.1083,65.6762,1548200.0],["2022-07-22",65.6585,66.2795,65.1261,65.5165,1480700.0],["2022-07-25",66.3683,67.8145,65.9868,67.0958,2709800.0],["2022-07-26",69.456,70.9821,68.0097,70.0239,5602400.0],["2022-07-27",69.4294,71.7452,68.8793,71.3814,4388900.0],["2022-07-28",70.92,71.9315,70.086,70.4054,3022200.0],["2022-07-29",70.8313,73.502,70.8135,73.4399,4656000.0],["2022-08-01",73.5463,75.2588,73.431,74.7619,3843400.0],["2022-08-02",74.5933,74.9128,73.3334,73.4576,3187700.0],["2022-08-03",73.1471,73.5109,72.2775,72.9785,2538300.0],["2022-08-04",72.6058,73.2713,72.2066,72.7744,2413200.0],["2022-08-05",72.6413,74.3538,72.2953,73.431,2178400.0],["2022-08-08",73.5552,73.9456,72.9785,73.1914,2522000.0],["2022-08-09",73.5552,74.5312,73.2181,73.5197,1751600.0],["2022-08-10",74.0521,74.7974,73.8214,74.1763,2005400.0],["2022-08-11",74.6643,75.4717,74.3626,74.6554,1731600.0],["2022-08-12",75.0725,76.9003,74.9837,76.8382,2339300.0],["2022-08-15",75.6314,76.5631,74.6377,76.4211,1765900.0],["2022-08-16",76.4033,77.3393,76.2161,77.1788,1758500.0],["2022-08-17",76.7599,77.3928,76.2963,76.9738,1232400.0],["2022-08-18",77.1788,78.2753,77.1343,78.1059,1485600.0],["2022-08-19",77.9989,78.3377,77.2323,77.7582,1837900.0],["2022-08-22",76.6351,77.6156,76.4479,77.1432,1775300.0],["2022-08-23",77.2412,78.7121,76.8847,78.4892,1747000.0],["2022-08-24",78.3377,79.4965,77.2412,79.0151,2107300.0],["2022-08-25",79.5946,81.0921,79.3182,81.0387,2445900.0],["2022-08-26",81.0387,81.0654,79.7818,79.8353,2285800.0],["2022-08-29",79.2647,81.5111,79.0865,80.9049,1876500.0],["2022-08-30",80.5305,80.5395,77.785,78.0613,2615300.0],["2022-08-31",77.6959,79.2291,77.161,78.3466,3482100.0],["2022-09-01",77.6602,78.3198,77.3036,78.0703,2486400.0],["2022-09-02",79.1221,80.0403,77.8206,78.097,2669000.0],["2022-09-06",78.4179,78.7655,76.2428,76.3944,3142800.0],["2022-09-07",75.7704,77.9454,75.4138,77.7582,2802400.0],["2022-09-08",77.366,80.5127,77.366,80.486,3909000.0],["2022-09-09",80.9049,82.2421,80.5038,81.5378,3674500.0],["2022-09-12",81.734,81.9657,77.5265,78.6318,4826700.0],["2022-09-13",77.4641,79.0597,76.5637,76.9738,2781800.0],["2022-09-14",76.644,77.4195,76.0913,76.8133,2824700.0],["2022-09-15",76.6885,77.0719,75.8328,76.0022,2245400.0],["2022-09-16",75.7347,76.1983,74.9503,75.5654,5615800.0],["2022-09-19",74.7809,77.8474,74.665,77.8474,2584300.0],["2022-09-20",77.2947,77.5621,76.1537,77.3304,1916300.0],["2022-09-21",78.3555,78.9973,76.6618,76.6618,2087900.0],["2022-09-22",77.1521,77.5621,76.2785,76.7242,2400100.0],["2022-09-23",75.3336,75.3336,71.5272,72.7841,3590200.0],["2022-09-26",72.383,74.2015,72.1691,72.6593,3084000.0],["2022-09-27",73.7112,74.2461,71.6966,72.0443,3584000.0],["2022-09-28",72.4097,74.3352,71.6877,73.9073,2074900.0],["2022-09-29",73.4794,73.6399,71.4559,71.857,1818700.0],["2022-09-30",72.285,72.9624,71.5362,71.7145,2436100.0],["2022-10-03",72.5256,74.1837,72.1334,74.0143,2619000.0],["2022-10-04",75.0394,76.5281,74.9324,76.3944,2378800.0],["2022-10-05",75.7882,77.6602,75.5564,76.9025,2244300.0],["2022-10-06",76.3231,77.6602,75.9843,76.4389,2512200.0],["2022-10-07",75.7526,76.6975,75.1731,76.1626,2396100.0],["2022-10-10",77.3838,78.0881,76.5459,77.2056,2261700.0],["2022-10-11",76.5994,78.0524,75.494,76.9292,2587000.0],["2022-10-12",76.9292,77.473,74.7096,76.6885,4447100.0],["2022-10-13",75.601,79.3004,75.3247,79.1934,2066400.0],["2022-10-14",79.5411,79.5411,74.255,74.3263,2997600.0],["2022-10-17",75.5475,76.8312,75.5475,76.4479,2484200.0],["2022-10-18",77.2501,78.3912,76.956,78.2396,1912500.0],["2022-10-19",78.4268,79.0775,77.9276,78.7566,1786700.0],["2022-10-20",79.3361,79.969,78.4714,78.7388,3182200.0],["2022-10-21",78.1059,80.2809,77.7672,79.9511,2222900.0],["2022-10-24",80.2185,80.6375,79.4341,79.5856,2253100.0],["2022-10-25",80.4325,81.7072,78.9438,81.2437,4168000.0],["2022-10-26",82.0727,83.909,81.9122,83.4277,3741600.0],["2022-10-27",84.0338,85.6919,83.6059,83.909,3210600.0],["2022-10-28",83.8109,85.0946,83.2939,84.5776,1901100.0],["2022-10-31",84.9609,87.2162,84.8717,86.4496,4720600.0],["2022-11-01",86.7883,87.341,85.9058,86.9398,2324200.0],["2022-11-02",85.5314,87.2607,84.5865,85.3977,2797300.0],["2022-11-03",85.1124,86.6724,84.114,85.8256,1992800.0],["2022-11-04",87.2518,87.6084,84.6667,84.8539,2787000.0],["2022-11-07",84.8628,85.2729,84.0338,85.2194,2821800.0],["2022-11-08",85.4066,86.2802,84.8718,85.9236,2132900.0],["2022-11-09",85.3888,85.7542,82.563,82.9552,2478200.0],["2022-11-10",85.0411,85.4868,83.2939,84.0427,2526500.0],["2022-11-11",84.4349,84.8806,81.7785,82.9641,2537800.0],["2022-11-14",83.2494,85.6473,82.9909,84.0427,2871700.0],["2022-11-15",84.7589,84.9111,83.2191,84.6246,2778800.0],["2022-11-16",84.1591,85.672,83.9711,85.2154,2010200.0],["2022-11-17",84.5261,85.1617,84.0069,84.6873,1803600.0],["2022-11-18",85.0722,85.5914,84.2486,85.1796,1983600.0],["2022-11-21",85.2692,87.1849,84.3023,86.0391,3572200.0],["2022-11-22",86.6568,87.5341,86.2181,87.4356,2354500.0],["2022-11-23",87.1849,87.8384,86.5404,86.6388,1657600.0],["2022-11-25",87.0775,87.3282,86.7015,87.1939,748800.0],["2022-11-28",86.7731,87.2386,85.9137,86.1644,2120900.0],["2022-11-29",86.5583,87.5609,85.9674,86.3434,1661400.0],["2022-11-30",86.8,87.5967,85.0901,87.2834,4193300.0],["2022-12-01",87.4624,87.6415,81.6525,81.751,5141200.0],["2022-12-02",81.4735,82.494,80.7125,82.1001,3558200.0],["2022-12-05",81.2139,82.7715,80.5245,81.2586,3663500.0],["2022-12-06",81.1691,82.4403,80.4261,81.3302,2664400.0],["2022-12-07",81.6615,83.5862,81.6436,83.4071,3130900.0],["2022-12-08",84.1502,84.2844,82.1449,82.7178,1956000.0],["2022-12-09",82.8073,83.5951,82.2075,82.2523,2764100.0],["2022-12-12",82.3955,83.7115,81.6615,83.5504,2011100.0],["2022-12-13",84.5082,84.7768,82.9148,83.4608,2333200.0],["2022-12-14",84.4008,84.6962,82.8879,83.0759,2777200.0],["2022-12-15",82.4492,83.4966,82.3329,82.7357,2661600.0],["2022-12-16",81.9748,83.0669,81.0437,82.6372,8366200.0],["2022-12-19",83.2549,84.3023,82.1628,82.9416,1965600.0],["2022-12-20",83.0043,84.0696,82.6283,83.2012,1993300.0],["2022-12-21",83.4608,84.5888,82.9058,84.3919,1497200.0],["2022-12-22",84.2576,84.3829,82.3239,83.6936,1378300.0],["2022-12-23",84.0785,84.732,83.8368,84.7052,1106700.0],["2022-12-27",85.0364,86.0838,85.0006,85.86,1465600.0],["2022-12-28",85.8511,85.8511,83.3982,83.81,1576600.0],["2022-12-29",84.0427,84.3382,83.2818,83.3624,1497200.0],["2022-12-30",82.691,83.3266,82.4045,83.1207,1659300.0],["2023-01-03",83.0311,83.1207,79.692,80.256,2286000.0],["2023-01-04",80.0411,80.0411,77.0422,77.3376,5116400.0],["2023-01-05",77.1406,77.3376,74.7952,75.4039,5358900.0],["2023-01-06",75.9948,77.3376,75.5919,76.9437,4058600.0],["2023-01-09",76.9884,77.9284,76.3707,76.4245,3935900.0],["2023-01-10",76.702,77.3465,76.2454,77.1943,2615000.0],["2023-01-11",77.6688,77.7404,77.0063,77.5972,2692500.0],["2023-01-12",77.7046,78.4566,77.1317,78.2328,2813100.0],["2023-01-13",77.8837,79.4145,77.8837,79.137,2488300.0],["2023-01-17",79.2802,79.9606,78.8505,78.8594,2744500.0],["2023-01-18",78.7789,79.0564,75.9947,76.0932,3522600.0],["2023-01-19",76.2544,77.8837,76.1738,76.3707,3148500.0],["2023-01-20",76.4424,76.6572,75.1622,75.8694,10151400.0],["2023-01-23",75.8247,75.8426,74.5176,75.5113,4333100.0],["2023-01-24",75.7799,76.9079,74.3923,76.7825,2458200.0],["2023-01-25",75.941,76.6303,75.3233,76.6035,3000400.0],["2023-01-26",77.069,77.2212,74.1327,76.0037,4499600.0],["2023-01-27",76.3618,76.693,74.6072,74.8668,3527600.0],["2023-01-30",74.4192,74.5982,73.3449,73.6314,4036400.0],["2023-01-31",73.0137,74.2849,72.6108,74.1685,5008000.0],["2023-02-01",74.07,75.0548,73.882,74.634,5673900.0],["2023-02-02",73.7388,74.3028,72.5929,73.6851,5729200.0],["2023-02-03",74.3028,74.9205,73.4702,73.6582,2702800.0],["2023-02-06",73.6761,74.2401,73.4076,73.9089,2881300.0],["2023-02-07",73.7209,74.079,73.148,73.9984,3326400.0],["2023-02-08",73.8004,74.7005,73.1073,73.4494,3082700.0],["2023-02-09",73.5754,77.5359,72.2792,72.5492,3743100.0],["2023-02-10",73.2963,74.0974,73.0623,73.8904,3444400.0],["2023-02-13",73.9084,73.9984,73.0533,73.7194,3888400.0],["2023-02-14",74.0794,74.2235,73.2603,73.6114,2379600.0],["2023-02-15",73.3593,73.8094,72.9543,73.5754,3077700.0],["2023-02-16",73.1973,73.9354,73.1613,73.2873,2409600.0],["2023-02-17",73.1613,73.4854,72.8103,73.4404,2364100.0],["2023-02-21",73.1253,73.7374,73.0533,73.2693,2261000.0],["2023-02-22",73.7554,74.1244,73.3143,73.4584,3531800.0],["2023-02-23",74.0434,74.7095,73.3143,73.8544,3186200.0],["2023-02-24",73.8454,73.8454,72.9363,73.3053,2870600.0],["2023-02-27",73.4494,73.8004,72.9633,73.0803,2279800.0],["2023-02-28",72.8283,72.8283,71.0641,71.6491,5926200.0],["2023-03-01",71.6851,71.8742,70.938,71.3251,2987600.0],["2023-03-02",71.3431,72.9093,71.1271,72.5222,2772500.0],["2023-03-03",72.2882,73.1793,72.1082,72.9633,1866800.0],["2023-03-06",72.8733,73.2873,72.4862,73.2693,2764500.0],["2023-03-07",73.0173,73.1883,71.3791,71.7661,2400800.0],["2023-03-08",71.8472,72.0542,71.2981,71.9282,1667300.0],["2023-03-09",72.0812,72.3422,69.9479,70.1999,2704900.0],["2023-03-10",69.7589,70.398,68.7598,69.0028,4202000.0],["2023-03-13",68.4087,70.0649,67.8326,69.5069,3608200.0],["2023-03-14",70.533,71.4241,70.218,71.0641,3257800.0],["2023-03-15",69.8579,70.0469,68.4177,69.1378,3395600.0],["2023-03-16",68.4177,68.8768,67.6976,68.8318,3313900.0],["2023-03-17",68.8048,68.8048,66.5905,66.8425,6452400.0],["2023-03-20",67.3196,69.7319,67.0585,69.2458,3646400.0],["2023-03-21",70.0199,70.1549,69.3088,69.9299,2506300.0],["2023-03-22",70.1639,70.704,69.2728,69.2818,2721600.0],["2023-03-23",69.5069,69.9839,67.1756,67.6256,3030900.0],["2023-03-24",67.2476,69.0928,66.7615,68.9578,2329500.0],["2023-03-27",69.9929,70.452,69.2458,69.9839,2406500.0],["2023-03-28",70.1099,71.1541,70.1009,70.704,2037000.0],["2023-03-29",71.5321,71.7211,70.884,71.1001,2011800.0],["2023-03-30",71.3341,71.7391,71.073,71.5321,2526000.0],["2023-03-31",71.9732,72.4142,71.2441,71.7031,3416600.0],["2023-04-03",71.6491,73.1163,71.6491,72.3872,2094500.0],["2023-04-04",72.3422,72.7023,71.0821,71.4511,1962600.0],["2023-04-05",71.2531,71.6131,70.794,71.4781,2281500.0],["2023-04-06",71.5141,71.5411,70.3259,70.875,2413900.0],["2023-04-10",70.956,72.2252,70.956,72.0542,2108600.0],["2023-04-11",72.2162,73.6654,72.1982,73.2603,2521900.0],["2023-04-12",73.2603,73.6294,72.9003,73.0083,2432000.0],["2023-04-13",72.8373,73.4403,72.3242,73.1073,2154800.0],["2023-04-14",73.7194,74.5745,73.4314,73.6204,2548800.0],["2023-04-17",73.8004,74.0704,73.4764,73.9894,1654800.0],["2023-04-18",73.8364,74.4395,73.8004,74.3045,1807000.0],["2023-04-19",74.5835,74.6645,73.2783,73.7644,2168200.0],["2023-04-20",73.2333,73.5484,72.5762,72.9093,1932300.0],["2023-04-21",73.3413,73.3773,72.4322,72.4592,2160000.0],["2023-04-24",72.7383,73.3323,72.4502,72.7293,2501900.0],["2023-04-25",70.659,71.1541,68.0667,68.3187,5777600.0],["2023-04-26",68.2467,69.9299,67.7516,69.3358,3457700.0],["2023-04-27",69.0388,70.74,68.9308,70.2179,3294100.0],["2023-04-28",69.8129,70.371,69.5789,70.281,3474600.0],["2023-05-01",70.425,70.803,69.8309,70.0289,1872300.0],["2023-05-02",69.3898,69.3898,67.4816,67.9767,3479500.0],["2023-05-03",68.2467,68.7507,67.4456,67.5266,2590100.0],["2023-05-04",67.3106,67.9317,66.3925,66.8065,3434900.0],["2023-05-05",67.3646,68.5617,67.2656,68.3727,2507900.0],["2023-05-08",68.6607,68.8858,67.7336,67.8686,2272700.0],["2023-05-09",67.5086,67.8686,66.8695,67.5266,2464100.0],["2023-05-10",67.7156,68.0667,66.9775,67.1846,3108100.0],["2023-05-11",66.8425,67.8236,66.6805,67.4186,2640400.0],["2023-05-12",67.4996,67.9587,67.2026,67.8506,1913300.0],["2023-05-15",68.1207,68.6157,67.8596,68.4627,2630400.0],["2023-05-16",68.1367,68.3269,66.2171,66.2352,2659400.0],["2023-05-17",66.4616,66.5884,65.5471,66.1447,2719000.0],["2023-05-18",65.8459,65.9636,64.9676,65.9093,3053400.0],["2023-05-19",66.2715,66.5612,65.692,66.3077,2732200.0],["2023-05-22",66.7242,66.9053,65.9546,66.4978,2975400.0],["2023-05-23",66.5522,68.3812,66.3982,67.9557,3076000.0],["2023-05-24",68.0009,68.1005,65.9274,65.9636,2381900.0],["2023-05-25",65.3751,67.2675,65.1306,66.7514,3812400.0],["2023-05-26",66.8963,67.2041,65.6014,65.855,2858600.0],["2023-05-30",65.3932,65.6286,64.2523,64.6778,3055500.0],["2023-05-31",64.2432,64.6326,63.6909,63.9716,5709500.0],["2023-06-01",64.2613,64.3247,63.3106,63.881,2613100.0],["2023-06-02",64.5239,65.2302,64.2251,65.1668,2311300.0],["2023-06-05",65.366,65.366,64.5058,64.533,1907100.0],["2023-06-06",64.2976,65.6467,64.2976,65.5471,1905500.0],["2023-06-07",65.3932,67.1407,64.868,66.4254,3023900.0],["2023-06-08",66.4254,66.4254,64.4424,65.3751,2701500.0],["2023-06-09",65.3298,66.2443,65.0038,65.6829,2281200.0],["2023-06-12",65.7554,66.6156,65.2664,66.2534,2772500.0],["2023-06-13",66.3258,67.4395,66.3258,67.2584,2601300.0],["2023-06-14",67.8651,68.0643,65.9274,66.2352,3166100.0],["2023-06-15",66.2715,67.8198,66.1628,67.512,3366900.0],["2023-06-16",67.8198,68.8159,67.4305,68.345,5529600.0],["2023-06-20",67.9104,68.0643,66.525,67.0774,3379200.0],["2023-06-21",66.6608,67.7021,65.6014,66.516,3441000.0],["2023-06-22",67.186,67.186,65.6557,66.1538,2472800.0],["2023-06-23",65.9002,66.2443,65.6739,66.0089,3636700.0],["2023-06-26",66.0904,66.8419,66.0542,66.6789,2512700.0],["2023-06-27",66.362,67.0502,65.8278,66.9053,2187900.0],["2023-06-28",66.7876,67.1951,66.2896,66.9506,2473400.0],["2023-06-29",66.9687,68.5714,66.9687,67.5663,2190000.0],["2023-06-30",67.8198,68.6891,67.0592,68.4174,2942900.0],["2023-07-03",68.5351,69.8752,68.4446,69.4768,1485100.0],["2023-07-05",69.2324,70.2465,69.0694,70.1016,2412500.0],["2023-07-06",69.4406,69.9749,69.2867,69.7575,3300600.0],["2023-07-07",69.3772,71.0795,69.3229,70.6358,3257100.0],["2023-07-10",70.6902,71.7948,70.6902,71.1157,3159200.0],["2023-07-11",71.4689,72.981,71.4055,72.8633,2769200.0],["2023-07-12",73.1621,73.2345,71.1972,71.2878,2982500.0],["2023-07-13",71.5594,71.9216,70.9799,71.6862,2194800.0],["2023-07-14",72.1299,72.1299,70.6992,70.8079,1869800.0],["2023-07-17",71.1972,72.2204,70.8713,72.0393,2441100.0],["2023-07-18",72.0575,73.9046,71.9126,73.1169,2793900.0],["2023-07-19",73.3704,73.8593,72.7184,73.3432,2329500.0],["2023-07-20",74.14,75.0455,73.9137,74.8191,2934300.0],["2023-07-21",75.1179,75.1451,74.3392,74.3754,2537900.0],["2023-07-24",74.7467,75.8242,74.5294,75.2538,3059600.0],["2023-07-25",75.3715,78.1422,74.8916,77.9158,4330300.0],["2023-07-26",78.5949,79.0477,78.1694,78.6855,3134400.0],["2023-07-27",78.6855,79.0386,77.3907,77.6804,2676400.0],["2023-07-28",78.1241,78.3142,77.7891,78.2237,1620900.0],["2023-07-31",78.767,78.776,76.3856,76.9289,5483600.0],["2023-08-01",76.449,77.1734,75.96,76.947,2293200.0],["2023-08-02",76.5033,77.7619,76.3313,76.775,2793500.0],["2023-08-03",76.5033,77.4269,76.3222,76.9379,2134200.0],["2023-08-04",77.4541,78.776,77.4269,77.4631,3437500.0],["2023-08-07",77.4631,79.0386,77.3273,78.9662,2750600.0],["2023-08-08",78.1784,78.5859,77.11,78.269,2371500.0],["2023-08-09",78.6402,78.6402,77.5899,77.7347,1836900.0],["2023-08-10",77.8434,78.6764,77.3907,77.78,2023100.0],["2023-08-11",77.7529,77.771,76.4218,76.8021,2270700.0],["2023-08-14",76.7206,76.9741,76.3494,76.9108,1859700.0],["2023-08-15",76.5649,76.8197,74.9536,75.0356,2020600.0],["2023-08-16",74.8808,75.2722,74.6623,74.7989,1908800.0],["2023-08-17",75.2085,75.691,74.8444,75.1357,1547300.0],["2023-08-18",74.7261,75.5817,74.6441,75.3997,1738600.0],["2023-08-21",75.5362,75.5544,74.635,75.1084,2490100.0],["2023-08-22",75.1175,75.2904,73.4607,73.5245,2012000.0],["2023-08-23",73.3242,73.8795,72.5414,73.8522,2060200.0],["2023-08-24",73.7976,74.1435,73.0329,73.1239,2282300.0],["2023-08-25",73.5063,73.8249,72.9874,73.5791,3717600.0],["2023-08-28",73.8522,74.5258,73.3697,73.6155,2269300.0],["2023-08-29",73.925,74.3346,72.86,74.2891,2178000.0],["2023-08-30",74.2527,74.371,73.4972,73.5063,2969100.0],["2023-08-31",73.6155,73.6155,72.159,72.1863,4174800.0],["2023-09-01",72.6779,73.2514,72.1135,72.6324,3572100.0],["2023-09-05",72.4048,72.8235,71.4854,71.804,3243800.0],["2023-09-06",71.7312,71.7858,70.1291,70.5114,3563900.0],["2023-09-07",70.5478,71.5491,70.302,71.4854,3058800.0],["2023-09-08",71.7312,72.3775,71.5309,71.7403,2984100.0],["2023-09-11",72.0134,72.4321,71.2943,71.6766,2832200.0],["2023-09-12",72.0316,72.9419,72.0316,72.5505,2910800.0],["2023-09-13",72.9692,73.1239,72.1317,72.4958,2934500.0],["2023-09-14",72.9055,73.7065,72.8236,73.4152,3454200.0],["2023-09-15",73.306,73.4698,71.6219,72.2318,10347000.0],["2023-09-18",72.5414,72.7507,71.9588,72.0862,3062000.0],["2023-09-19",72.2045,72.3593,71.804,72.0043,3324400.0],["2023-09-20",72.3229,72.9601,72.1681,72.2591,1961600.0],["2023-09-21",72.2683,72.3866,71.6766,71.804,2637700.0],["2023-09-22",71.6129,71.8404,69.9743,70.0745,2102700.0],["2023-09-25",69.7832,70.3931,69.7832,70.3658,1634100.0],["2023-09-26",69.9015,70.211,69.0276,69.2461,2200200.0],["2023-09-27",69.3189,69.856,68.6544,69.5101,2272300.0],["2023-09-28",69.5829,70.2201,69.0185,69.2188,2149400.0],["2023-09-29",69.4372,69.4828,68.1992,68.6544,2366500.0],["2023-10-02",68.09,68.4268,66.9157,67.5438,2518600.0],["2023-10-03",67.3436,67.7532,66.9613,67.1888,1870800.0],["2023-10-04",67.1797,67.1979,66.4151,66.8793,1704600.0],["2023-10-05",66.8429,67.2525,66.4424,66.5698,1555800.0],["2023-10-06",66.1056,66.5061,65.0041,66.324,2094400.0],["2023-10-09",66.3241,67.6804,66.3241,67.2708,1845300.0],["2023-10-10",67.7623,68.1628,67.3072,67.4983,2159100.0],["2023-10-11",67.6167,68.0536,66.7155,67.0887,1981900.0],["2023-10-12",67.1797,67.2525,65.5503,66.2421,1898100.0],["2023-10-13",66.1784,66.8884,66.1693,66.7428,1699400.0],["2023-10-16",67.3618,67.8715,66.7974,67.8351,2042100.0],["2023-10-17",67.0614,68.7363,66.9886,68.4541,1916100.0],["2023-10-18",68.2721,69.237,67.7805,67.8351,1919200.0],["2023-10-19",67.8078,68.0081,67.0068,67.2161,2164000.0],["2023-10-20",67.3982,67.5802,66.2967,66.3149,2457300.0],["2023-10-23",66.2148,66.761,65.878,65.9053,2718400.0],["2023-10-24",65.2499,66.1147,63.229,63.2382,5912100.0],["2023-10-25",63.4748,64.7856,63.0925,64.6764,3672100.0],["2023-10-26",64.7492,65.969,64.7128,65.4046,3319300.0],["2023-10-27",65.1862,65.3955,63.4384,63.757,2915300.0],["2023-10-30",64.0847,65.3136,64.0392,65.0132,2333300.0],["2023-10-31",65.1133,65.5594,64.904,65.1498,2627000.0],["2023-11-01",65.4046,65.7596,64.8312,64.9677,2516300.0],["2023-11-02",65.0223,66.0783,64.7401,65.9235,2547300.0],["2023-11-03",66.497,67.0887,66.1966,66.3696,2330800.0],["2023-11-06",66.3696,66.7883,65.9417,66.0509,2911100.0],["2023-11-07",65.8871,66.1238,65.5139,65.6413,2575400.0],["2023-11-08",65.5958,65.9872,65.1589,65.5685,3073500.0],["2023-11-09",65.9144,66.0692,65.3591,65.6868,2956000.0],["2023-11-10",65.8143,66.6608,65.5321,65.9963,8577600.0],["2023-11-13",65.9781,66.5243,65.8689,66.4879,2854400.0],["2023-11-14",66.9001,68.2007,66.9001,67.6511,3218500.0],["2023-11-15",68.0267,68.851,67.9442,67.9992,3112900.0],["2023-11-16",67.5962,67.8984,67.2848,67.7061,2902300.0],["2023-11-17",68.1091,68.274,67.3855,67.7427,2859300.0],["2023-11-20",67.4771,67.9626,67.3306,67.4222,3316400.0],["2023-11-21",67.5779,67.8068,67.2298,67.5321,3146300.0],["2023-11-22",67.2573,68.1549,66.9642,68.0816,2440600.0],["2023-11-24",68.219,68.9976,67.8801,68.0542,1171500.0],["2023-11-27",67.7794,67.8435,67.0375,67.0375,2854200.0],["2023-11-28",67.0375,67.9992,66.7352,67.8252,2834100.0],["2023-11-29",67.7885,67.8893,66.9184,67.0375,2702600.0],["2023-11-30",67.2939,67.8801,67.1107,67.5321,5546400.0],["2023-12-01",67.5596,68.9609,67.5229,68.7686,2722400.0],["2023-12-04",68.3106,69.2174,68.1641,68.3564,4183800.0],["2023-12-05",68.045,68.4205,67.7427,67.9076,2888800.0],["2023-12-06",67.7427,67.9534,66.9367,67.0375,3188500.0],["2023-12-07",67.3672,68.2923,67.1474,67.6237,3030800.0],["2023-12-08",67.8984,68.4114,67.5046,67.5504,2903800.0],["2023-12-11",67.642,68.8785,67.4313,68.7686,2936700.0],["2023-12-12",68.6953,68.7869,67.7885,68.3106,2588100.0],["2023-12-13",68.1457,69.0892,66.4329,68.9334,4365200.0],["2023-12-14",69.135,70.8478,69.135,69.9959,3863700.0],["2023-12-15",70.0143,70.1791,69.2266,69.3823,11609700.0],["2023-12-18",69.0617,69.2449,66.1032,66.2589,6458500.0],["2023-12-19",66.5429,67.9351,66.4513,67.7244,3770400.0],["2023-12-20",67.1748,67.2756,64.6652,64.7384,5051200.0],["2023-12-21",64.7568,65.2331,64.1706,64.9675,3827800.0],["2023-12-22",65.1323,66.0757,65.1323,65.4529,3018600.0],["2023-12-26",65.5353,66.4971,65.5353,66.3047,1892500.0],["2023-12-27",66.0208,66.2772,65.7277,66.1032,2372900.0],["2023-12-28",65.9383,66.3872,65.8834,66.1948,2389700.0],["2023-12-29",66.0849,66.323,65.7368,66.149,2195900.0],["2024-01-02",66.2681,67.0741,66.1124,66.6436,3072600.0],["2024-01-03",66.3872,67.7977,66.1215,66.9825,3760900.0],["2024-01-04",67.0008,67.0924,65.691,65.7185,3442200.0],["2024-01-05",65.3705,65.9475,64.3812,64.8575,2926100.0],["2024-01-08",64.427,65.1048,63.9049,65.0865,3087500.0],["2024-01-09",64.9766,65.0224,64.198,64.7293,2875100.0],["2024-01-10",64.7385,64.9308,63.4745,63.5019,3480400.0],["2024-01-11",63.447,63.8958,63.2088,63.6302,2739500.0],["2024-01-12",64.1156,64.5827,63.5661,63.7126,2548600.0],["2024-01-16",63.9141,63.9782,63.0623,63.2913,2941300.0],["2024-01-17",62.7417,63.6668,62.6043,63.1264,2564600.0],["2024-01-18",62.9066,63.0623,62.4303,62.9615,2609800.0],["2024-01-19",62.9799,63.0256,62.2837,62.4578,5030200.0],["2024-01-22",52.0985,52.9045,47.1616,47.3448,47394200.0],["2024-01-23",47.8394,49.6346,47.4547,47.9127,24466600.0],["2024-01-24",47.9127,49.7079,47.5738,48.2058,13638900.0],["2024-01-25",48.2058,48.6454,46.4563,47.0609,13214200.0],["2024-01-26",47.6379,48.0776,46.8594,47.6745,10795800.0],["2024-01-29",49.3782,50.514,48.6088,50.3216,11737400.0],["2024-01-30",50.4682,51.4299,50.1201,51.2925,7267000.0],["2024-01-31",51.2467,51.5306,50.5872,50.9078,10987700.0],["2024-02-01",50.9994,52.0161,50.8895,51.9886,5654100.0],["2024-02-02",51.8421,52.0527,50.9902,51.0086,4745500.0],["2024-02-05",50.1934,50.3766,48.4256,48.508,10606300.0],["2024-02-06",48.5722,49.4789,48.3798,48.8836,5783700.0],["2024-02-07",48.6617,49.161,48.3381,48.8928,4051600.0],["2024-02-08",48.9113,49.0408,48.375,48.7264,3476800.0],["2024-02-09",48.7264,49.2442,48.3843,49.05,5518800.0],["2024-02-12",49.2072,49.7989,49.1425,49.688,3651800.0],["2024-02-13",49.4661,50.0856,48.5137,48.5137,5274400.0],["2024-02-14",48.5877,49.2996,48.4952,49.2534,3746400.0],["2024-02-15",49.2442,50.6033,49.2349,50.215,3826400.0],["2024-02-16",50.2058,50.4092,49.3366,49.6048,3302700.0],["2024-02-20",49.4846,49.7897,48.7634,49.3736,4459600.0],["2024-02-21",49.2812,49.8637,49.0962,49.8359,3141400.0],["2024-02-22",49.54,49.8452,48.9575,49.651,6515500.0],["2024-02-23",49.4661,49.8544,49.0038,49.4198,3105900.0],["2024-02-26",49.4106,49.5585,49.0315,49.161,3044200.0],["2024-02-27",49.3921,49.725,48.7264,48.8096,3783300.0],["2024-02-28",48.8189,49.4476,48.6802,49.013,3027900.0],["2024-02-29",49.5031,49.8174,48.8189,49.1055,4941700.0],["2024-03-01",50.5201,50.6218,49.5123,50.1503,8080000.0],["2024-03-04",50.1595,50.289,48.9298,49.2072,4712600.0],["2024-03-05",48.9668,49.6787,48.9021,49.4291,4131400.0],["2024-03-06",49.7065,50.289,49.5678,50.0671,3473600.0],["2024-03-07",50.2797,51.6204,49.3736,50.1595,11253200.0],["2024-03-08",50.1225,51.0749,49.8821,50.6773,4757400.0],["2024-03-11",50.5663,51.3708,50.5479,50.7698,5209600.0],["2024-03-12",52.7761,54.0521,52.4063,52.7669,10926000.0],["2024-03-13",53.1645,54.8472,53.1182,53.8764,14417800.0],["2024-03-14",53.9874,55.0969,53.3217,53.8209,8970100.0],["2024-03-15",53.4141,55.2726,53.3586,54.838,14039600.0],["2024-03-18",54.6438,56.493,54.6438,55.8551,7266100.0],["2024-03-19",55.6239,56.6132,55.6239,56.4283,6668900.0],["2024-03-20",56.4283,57.1125,56.2989,56.6872,5097400.0],["2024-03-21",56.8721,58.2405,56.8351,57.7597,6053400.0],["2024-03-22",58.2498,58.333,56.9553,57.3252,4434100.0],["2024-03-25",57.4176,58.3237,57.3344,57.7967,4296500.0],["2024-03-26",57.8892,57.8892,57.057,57.1587,3903500.0],["2024-03-27",57.4269,58.4069,57.3991,58.2405,4083100.0],["2024-03-28",58.333,58.6381,57.9077,58.0741,4120600.0],["2024-04-01",58.3422,58.5641,57.5656,57.6488,3307600.0],["2024-04-02",57.7505,58.5087,57.6303,57.9724,3742300.0],["2024-04-03",57.7875,58.1573,57.2974,57.9262,4097900.0],["2024-04-04",58.4809,58.8785,58.1758,58.4717,3967800.0],["2024-04-05",58.259,58.8323,58.222,58.6751,3348000.0],["2024-04-08",58.9247,59.1281,58.3977,58.4162,3108100.0],["2024-04-09",58.4347,59.2576,58.4347,59.0819,4067500.0],["2024-04-10",58.6566,59.2391,58.333,59.0727,3704400.0],["2024-04-11",59.1466,59.2483,57.6858,57.8522,3408200.0],["2024-04-12",57.658,57.7875,56.2249,56.3728,3413300.0],["2024-04-15",56.7242,56.9368,55.6332,55.9568,3154700.0],["2024-04-16",56.1047,56.1417,55.365,55.7256,3032300.0],["2024-04-17",55.8088,56.5023,55.6794,55.8643,2400400.0],["2024-04-18",55.9475,57.2142,55.7626,57.0663,3066800.0],["2024-04-19",57.1865,58.1666,56.9646,57.8799,7990000.0],["2024-04-22",57.7875,58.2128,56.9183,57.7875,3169600.0],["2024-04-23",57.3159,57.5933,56.8721,57.131,3195200.0],["2024-04-24",56.4191,57.1495,55.8643,56.9184,3708600.0],["2024-04-25",57.1403,57.2789,56.04,56.4006,2726500.0],["2024-04-26",56.1417,56.4006,55.5499,55.5684,2708800.0],["2024-04-29",55.6701,56.2064,55.6701,56.1139,2977300.0],["2024-04-30",56.1972,56.1972,53.035,54.237,6731000.0],["2024-05-01",54.1353,55.2633,53.8487,53.9689,5208400.0],["2024-05-02",54.3017,54.9767,53.8672,54.875,3746200.0],["2024-05-03",54.838,55.1801,54.4219,54.7085,3273800.0],["2024-05-06",54.9859,55.7071,54.4774,55.6516,4187500.0],["2024-05-07",56.2157,56.9831,56.1417,56.9461,4171800.0],["2024-05-08",56.6317,57.769,56.456,57.3529,4275500.0],["2024-05-09",57.5193,57.9447,57.2974,57.732,4173100.0],["2024-05-10",57.9169,58.3053,57.5471,58.2313,2924300.0],["2024-05-13",58.3515,58.8877,57.7875,57.9077,3690500.0],["2024-05-14",58.2313,58.2313,56.6964,57.0201,3959800.0],["2024-05-15",57.0014,57.1599,55.7337,56.004,4165300.0],["2024-05-16",56.0693,57.9056,56.0693,57.4116,4691600.0],["2024-05-17",57.5793,57.7098,56.9641,57.4395,2842900.0],["2024-05-20",57.3277,57.3836,56.6938,56.7404,2598600.0],["2024-05-21",56.7031,57.3743,56.6845,57.1133,2957100.0],["2024-05-22",56.5167,57.7751,56.5167,57.7005,3750600.0],["2024-05-23",57.5048,58.2412,56.5074,56.6006,3563100.0],["2024-05-24",56.787,57.1039,56.2184,56.3862,2730700.0],["2024-05-28",56.3862,57.0107,56.2091,56.759,2875800.0],["2024-05-29",56.3862,56.4794,55.8269,55.9574,3000500.0],["2024-05-30",55.7803,56.4142,55.3235,56.0599,4713100.0],["2024-05-31",56.1811,58.2132,56.0972,58.2039,8436900.0],["2024-06-03",57.8404,58.5395,57.0853,57.7844,3677300.0],["2024-06-04",57.3556,58.2691,57.2904,57.626,5003700.0],["2024-06-05",57.626,57.9149,56.3676,56.9268,3419300.0],["2024-06-06",56.8709,57.9242,56.6472,57.0201,3082200.0],["2024-06-07",56.8523,57.3183,56.1998,57.1133,3185800.0],["2024-06-10",57.1133,57.9895,56.9828,57.7471,4084000.0],["2024-06-11",57.3277,57.4209,56.6845,57.3183,2563000.0],["2024-06-12",57.6073,57.7099,56.3023,56.3675,2703100.0],["2024-06-13",56.3209,56.9268,56.032,56.6099,2499600.0],["2024-06-14",56.3396,56.7963,55.249,55.4634,2623900.0],["2024-06-17",54.9973,56.1904,54.4939,56.0786,2855100.0],["2024-06-18",55.9481,56.3209,55.2303,55.8455,3401000.0],["2024-06-20",55.7523,56.9548,55.6311,56.8709,3599400.0],["2024-06-21",57.0107,57.3277,56.4608,57.1878,22497800.0],["2024-06-24",56.9641,58.0454,56.4794,57.9149,4346300.0],["2024-06-25",57.7098,57.8217,56.498,56.5353,3890300.0],["2024-06-26",56.2184,57.0201,56.0972,56.554,3041900.0],["2024-06-27",56.5913,57.0573,56.293,56.4981,2300300.0],["2024-06-28",56.6472,56.7963,56.1252,56.3489,11726000.0],["2024-07-01",56.6938,57.2438,56.3582,56.526,2185500.0],["2024-07-02",56.6192,57.9429,56.498,57.9149,3581100.0],["2024-07-03",58.1386,58.4369,57.859,58.4369,2680500.0],["2024-07-05",57.831,58.3437,56.526,57.1972,4111700.0],["2024-07-08",57.1972,59.164,57.1599,59.0801,4534800.0],["2024-07-09",59.0615,59.8818,58.6979,58.8471,3974100.0],["2024-07-10",59.192,59.9284,58.5581,59.8725,3882700.0],["2024-07-11",60.0869,60.7487,59.5742,59.8911,3295800.0],["2024-07-12",60.2919,60.3479,59.6487,59.9191,2378600.0],["2024-07-15",59.8259,60.1241,59.0149,59.0988,2869200.0],["2024-07-16",58.7259,60.2919,58.381,60.1801,2130000.0],["2024-07-17",60.3385,61.3266,60.3292,61.2614,2490500.0],["2024-07-18",60.8512,61.597,60.2733,60.3945,1947500.0],["2024-07-19",60.5063,60.5156,59.2199,59.8352,2730400.0],["2024-07-22",60.0216,60.0216,59.1081,59.7979,1404300.0],["2024-07-23",59.481,59.6487,57.9709,57.9988,2255400.0],["2024-07-24",57.9522,58.7632,57.6912,58.3997,1847300.0],["2024-07-25",58.5395,59.947,58.5395,59.0242,1998700.0],["2024-07-26",59.0242,59.686,58.8564,59.6394,2048300.0],["2024-07-29",59.453,59.8818,58.9869,59.0055,3293500.0],["2024-07-30",56.8616,58.8564,55.0346,58.2598,6377400.0],["2024-07-31",57.9056,58.381,56.8616,57.8031,4783600.0],["2024-08-01",58.0827,58.4183,56.0599,56.3769,3561900.0],["2024-08-02",56.1718,56.4608,54.671,54.9134,4081500.0],["2024-08-05",54.0651,54.96,53.6736,54.2329,4091700.0],["2024-08-06",54.3448,54.6803,53.8228,54.0278,3019500.0],["2024-08-07",54.6337,55.193,54.2049,54.2329,2778100.0],["2024-08-08",54.3168,55.221,54.3168,54.5125,1849200.0],["2024-08-09",54.3168,54.5312,53.9905,54.4753,1640200.0],["2024-08-12",54.5312,54.6244,53.8041,54.1304,2045800.0],["2024-08-13",53.9533,54.4659,53.0211,54.4193,3625500.0],["2024-08-14",54.4193,54.4566,54.0092,54.4193,2353300.0],["2024-08-15",54.6524,55.1371,54.3448,54.8668,2589200.0],["2024-08-16",54.8295,55.1185,54.5778,55.0812,2036500.0],["2024-08-19",55.0905,55.7803,55.0905,55.6311,2301100.0],["2024-08-20",55.5566,55.6871,54.988,55.0066,1833800.0],["2024-08-21",55.2228,55.7211,55.11,55.6741,1875900.0],["2024-08-22",55.7211,55.7681,55.1288,55.7023,1875100.0],["2024-08-23",55.9843,56.9056,55.7869,56.8774,1713000.0],["2024-08-26",57.0937,57.3851,56.7082,57.1031,1703700.0],["2024-08-27",57.1595,57.2065,56.3886,56.9338,1787100.0],["2024-08-28",56.4732,57.3663,56.1441,57.3099,1654500.0],["2024-08-29",57.4415,57.4791,56.3698,57.1971,1535700.0],["2024-08-30",57.3005,57.4603,56.8868,57.3381,3369000.0],["2024-09-03",56.8304,57.2065,56.5484,56.9903,2302900.0],["2024-09-04",57.1689,57.9492,57.0185,57.7424,2388500.0],["2024-09-05",57.9022,58.3346,56.4356,56.4732,3138500.0],["2024-09-06",56.4356,56.9245,55.6459,55.9091,2641500.0],["2024-09-09",56.1441,56.4732,55.6459,55.9373,1996000.0],["2024-09-10",56.0407,56.0407,54.7528,55.5143,3220600.0],["2024-09-11",55.6741,55.6741,54.6306,55.4673,2535500.0],["2024-09-12",55.4673,56.2006,55.0066,56.0501,2145100.0],["2024-09-13",56.304,56.7834,56.0783,56.774,1837400.0],["2024-09-16",57.2065,57.3005,56.2664,56.7928,1602800.0],["2024-09-17",57.0749,57.2065,56.6142,56.8398,1837700.0],["2024-09-18",56.7834,57.3945,56.5108,56.9056,2050500.0],["2024-09-19",57.3945,58.8611,57.1877,58.7107,4254900.0],["2024-09-20",58.5133,58.5133,57.2723,57.6859,11786600.0],["2024-09-23",57.3287,58.0432,56.9432,57.2629,3112100.0],["2024-09-24",57.6201,58.0714,56.9433,57.0937,2620300.0],["2024-09-25",57.1125,57.1877,54.6399,54.6587,3304400.0],["2024-09-26",54.6776,55.8997,54.6682,55.8151,2967800.0],["2024-09-27",56.1724,57.0655,56.1724,56.4074,1845200.0],["2024-09-30",56.4074,56.68,55.7587,56.163,2979700.0],["2024-10-01",55.4673,56.4074,55.1006,55.9561,2294100.0],["2024-10-02",56.0313,56.3604,55.0818,55.2698,2166300.0],["2024-10-03",55.0724,55.1288,54.3015,54.969,2167700.0],["2024-10-04",55.1946,55.8997,55.0442,55.6835,2299700.0],["2024-10-07",55.6553,55.8715,55.1006,55.3356,1928000.0],["2024-10-08",55.0536,55.0536,53.869,54.1041,2179400.0],["2024-10-09",54.0289,54.4425,53.4272,53.5588,2454400.0],["2024-10-10",53.822,54.4049,53.4742,53.8596,2010200.0],["2024-10-11",54.0665,54.9032,54.0665,54.4989,1897600.0],["2024-10-14",54.3203,54.687,53.8973,54.4425,1653800.0],["2024-10-15",54.4895,55.3638,54.1887,54.2169,2169300.0],["2024-10-16",54.3579,55.0254,54.3579,54.7998,1610900.0],["2024-10-17",54.9314,55.1946,54.4425,55.1194,2005100.0],["2024-10-18",55.0442,55.1382,52.5623,53.0229,4330200.0],["2024-10-21",53.2768,53.7468,52.5247,52.7691,1953400.0],["2024-10-22",52.8537,53.0793,52.3272,52.3554,2304200.0],["2024-10-23",52.3837,52.7879,51.9512,52.7221,2197800.0],["2024-10-24",52.7879,53.1922,52.4025,53.117,1887900.0],["2024-10-25",53.3614,53.7562,53.0229,53.1734,1815300.0],["2024-10-28",53.1169,54.0101,53.0699,53.8126,1878700.0],["2024-10-29",53.5118,54.3015,52.9289,52.9477,2986500.0],["2024-10-30",53.0229,53.587,52.1486,52.205,2705200.0],["2024-10-31",52.4119,52.6845,51.8008,51.9042,5370200.0],["2024-11-01",52.1392,52.4119,51.3025,51.3683,2234800.0],["2024-11-04",51.5281,52.2332,51.4999,51.9888,2459400.0],["2024-11-05",47.4762,48.8958,45.9908,48.8864,9049800.0],["2024-11-06",49.2154,50.447,48.3975,50.0709,5034300.0],["2024-11-07",49.9957,50.0334,48.8112,49.3471,4173800.0],["2024-11-08",48.9898,49.2342,48.5103,49.0086,3482500.0],["2024-11-11",49.2436,49.7701,48.971,49.2248,2480300.0],["2024-11-12",48.6984,48.971,48.2847,48.3505,2661600.0],["2024-11-13",48.2941,49.1026,47.9181,48.7642,4003000.0],["2024-11-14",49.0932,49.6291,48.7266,49.3659,2191500.0],["2024-11-15",49.5539,50.6538,49.5163,50.1556,3556600.0],["2024-11-18",50.2872,50.541,49.5163,49.5539,2609900.0],["2024-11-19",49.4317,50.5974,49.112,49.8171,2187200.0],["2024-11-20",50.0428,50.3436,49.6197,50.3154,2317400.0],["2024-11-21",50.3439,50.8943,50.173,50.4767,2943300.0],["2024-11-22",50.3723,50.7329,50.0781,50.4198,2329900.0],["2024-11-25",50.249,50.9038,49.8978,50.3059,4481800.0],["2024-11-26",50.3913,50.9892,49.8409,50.9797,3017100.0],["2024-11-27",50.9892,51.7009,50.9702,51.5965,2093000.0],["2024-11-29",51.8053,51.9666,51.1505,51.8148,1810700.0],["2024-12-02",51.4542,51.7768,50.7994,51.5016,3951700.0],["2024-12-03",51.7199,51.7673,50.0592,50.4577,5193900.0],["2024-12-04",50.3059,50.5906,48.9868,49.1292,3371800.0],["2024-12-05",49.1766,49.8409,48.8919,49.6131,2991800.0],["2024-12-06",49.8219,49.8219,48.6357,48.797,2766700.0],["2024-12-09",49.2051,50.5147,49.0342,49.3284,2216900.0],["2024-12-10",49.2335,49.765,48.37,49.4233,3009700.0],["2024-12-11",49.3759,50.2679,49.2715,50.2205,3627200.0],["2024-12-12",50.2679,50.6285,49.7934,50.3723,2795500.0],["2024-12-13",50.3344,50.3344,48.9963,49.727,2378800.0],["2024-12-16",49.6131,50.0781,48.9868,49.0532,2461500.0],["2024-12-17",48.9109,49.4708,48.6262,48.8634,2368600.0],["2024-12-18",48.4933,48.9109,47.2881,47.3071,3745300.0],["2024-12-19",47.4494,47.7816,46.8326,46.8611,3151400.0],["2024-12-20",46.88,48.37,46.7377,47.9144,12132700.0],["2024-12-23",47.4494,47.9524,47.0983,47.8385,2592200.0],["2024-12-24",47.8385,48.1137,47.4305,48.0473,1434600.0],["2024-12-26",47.7816,48.294,47.7152,48.0283,1627600.0],["2024-12-27",47.7151,48.5787,47.6108,47.9998,1537700.0],["2024-12-30",47.7816,47.9144,47.0509,47.5159,2676700.0],["2024-12-31",47.44,48.0188,47.345,47.9429,2120100.0],["2025-01-02",48.4174,48.6357,47.6013,47.6582,2003700.0],["2025-01-03",47.6013,47.8765,47.3261,47.4969,1984400.0],["2025-01-06",47.829,48.4364,47.0034,47.0983,2304500.0],["2025-01-07",47.2502,47.8765,46.8706,46.9085,2147400.0],["2025-01-08",46.5099,47.5254,45.9311,47.2976,3493600.0],["2025-01-10",47.1553,48.8919,47.0888,48.4838,4497600.0],["2025-01-13",48.835,49.8599,48.4933,49.4613,4102600.0],["2025-01-14",49.2715,49.3854,48.1896,48.5787,3063700.0],["2025-01-15",48.9393,49.3474,48.4838,48.5313,2773500.0],["2025-01-16",48.4838,48.5692,47.7911,48.4079,2051200.0],["2025-01-17",48.3605,49.0153,48.3605,48.6736,3234800.0],["2025-01-21",48.5598,49.1007,48.313,48.6072,3062400.0],["2025-01-22",48.2656,48.3225,47.7436,47.9429,3053100.0],["2025-01-23",48.1707,48.332,47.7436,48.0758,2278200.0],["2025-01-24",48.0473,48.332,47.6582,47.9334,2737400.0],["2025-01-27",48.7875,49.6701,48.5977,49.5087,3437900.0],["2025-01-28",49.4138,49.6321,47.9619,48.0093,2450700.0],["2025-01-29",47.8765,49.4518,47.8575,49.0248,3468000.0],["2025-01-30",49.1956,49.3474,48.759,49.0342,2393800.0],["2025-01-31",48.816,49.0912,48.2466,48.6167,6847800.0],["2025-02-03",48.2845,48.4174,47.4305,47.4684,4491000.0],["2025-02-04",46.026,46.2158,45.039,45.0675,7220100.0],["2025-02-05",45.0675,45.0865,42.8374,44.0805,7418800.0],["2025-02-06",44.4127,44.7258,42.714,43.2264,5401400.0],["2025-02-07",43.3403,43.9382,43.0461,43.4257,4346300.0],["2025-02-10",43.3118,43.8243,43.0461,43.7389,4392000.0],["2025-02-11",43.5681,44.1849,43.2739,44.071,2933900.0],["2025-02-12",43.0461,43.9192,42.8373,42.9133,3454800.0],["2025-02-13",42.8089,44.7353,42.6286,43.3783,5556900.0],["2025-02-14",43.4257,43.9002,43.4257,43.7484,3382100.0],["2025-02-18",43.662,44.1418,43.4413,44.0555,3040400.0],["2025-02-19",43.9787,44.6312,43.8923,44.1802,3163000.0],["2025-02-20",44.1226,44.7176,43.9691,44.6696,2704200.0],["2025-02-21",44.8519,46.5216,44.6216,46.2434,5487500.0],["2025-02-24",46.205,47.1646,45.6868,46.4449,5041400.0],["2025-02-25",46.3681,47.0974,46.1666,46.7903,3985400.0],["2025-02-26",46.5504,46.6752,45.0534,45.0822,3898800.0],["2025-02-27",44.8903,45.3413,44.6312,44.708,3405800.0],["2025-02-28",45.063,45.5428,44.8807,45.2933,6678100.0],["2025-03-03",45.4085,45.7252,44.4585,44.6984,3366100.0],["2025-03-04",44.4297,44.9383,43.8635,43.9691,3633900.0],["2025-03-05",43.9691,44.4681,43.4797,43.9499,3265600.0],["2025-03-06",43.9979,46.4065,43.9499,46.1186,4417900.0],["2025-03-07",45.9939,48.2393,45.9555,47.4429,4428600.0],["2025-03-10",47.9227,50.2449,47.9131,48.5656,6451400.0],["2025-03-11",48.7191,48.9686,46.5408,46.6752,4958100.0],["2025-03-12",46.061,46.205,44.9479,45.1782,4061000.0],["2025-03-13",45.1014,46.1762,44.8615,45.3413,3557300.0],["2025-03-14",45.063,45.5908,44.5161,45.2742,2922500.0],["2025-03-17",45.6964,46.704,45.6292,46.0514,4661600.0],["2025-03-18",46.5216,46.6848,45.7156,45.754,3740400.0],["2025-03-19",45.6196,45.9843,44.612,45.0342,5744800.0],["2025-03-20",44.9287,45.3221,44.3913,44.6408,5540700.0],["2025-03-21",44.7176,45.063,44.1226,44.2378,50983400.0],["2025-03-24",44.0459,44.7272,43.6524,44.0746,3992300.0],["2025-03-25",44.1034,44.6984,43.9499,44.1898,3853700.0],["2025-03-26",44.2378,45.3029,44.1898,45.1686,2985700.0],["2025-03-27",45.3797,46.5216,45.3413,46.3297,3975400.0],["2025-03-28",46.3585,46.4449,45.6964,45.9363,2077400.0],["2025-03-31",45.8883,46.5792,45.754,46.0706,3041100.0],["2025-04-01",46.3681,46.4161,45.4757,46.2625,2971500.0],["2025-04-02",46.1954,46.3969,45.2933,46.0322,2655700.0],["2025-04-03",46.0802,46.1954,45.2358,45.6484,3909900.0],["2025-04-04",43.9019,44.2186,41.2726,41.5701,6807300.0],["2025-04-07",41.0327,43.0863,40.6393,41.2438,6206600.0],["2025-04-08",41.9827,42.2994,39.5069,40.1019,4504200.0],["2025-04-09",39.6413,42.8655,39.3246,42.5873,5982400.0],["2025-04-10",42.5873,42.9711,41.4453,42.6832,5105700.0],["2025-04-11",42.9231,44.1514,42.6256,43.9883,3950400.0],["2025-04-14",44.1802,44.8231,43.6044,44.5545,2663800.0],["2025-04-15",44.6792,44.6792,43.5853,44.209,2723400.0],["2025-04-16",44.3433,45.1398,44.0171,44.2666,4132200.0],["2025-04-17",44.5353,45.9555,44.5353,45.8883,3503100.0],["2025-04-21",45.8979,46.1762,45.3029,46.1474,3130300.0],["2025-04-22",46.5216,47.1454,46.2817,46.5792,3166700.0],["2025-04-23",46.5984,47.059,45.8499,46.1762,2202900.0],["2025-04-24",46.0514,46.8671,45.7252,46.8095,2151900.0],["2025-04-25",46.7807,46.7807,45.9363,46.3009,2261700.0],["2025-04-28",46.3009,46.6848,45.6772,46.109,2095200.0],["2025-04-29",45.9843,46.1666,45.6388,45.8499,1903200.0],["2025-04-30",45.8595,45.9555,45.2262,45.8211,4366900.0],["2025-05-01",45.5524,46.2721,45.3125,45.658,2246800.0],["2025-05-02",46.157,46.205,45.4181,45.9171,2691000.0],["2025-05-05",45.4853,45.8691,45.3509,45.5812,3168800.0],["2025-05-06",46.3777,47.7883,45.7827,46.3681,4916900.0],["2025-05-07",46.2913,46.4737,45.4949,45.9459,4618300.0],["2025-05-08",45.1974,46.0322,45.1974,45.7731,3126500.0],["2025-05-09",45.706,46.6656,45.4853,46.5696,3079700.0],["2025-05-12",47.4237,48.3353,47.1646,47.8843,4470100.0],["2025-05-13",47.6924,49.3045,47.51,48.6424,4538700.0],["2025-05-14",48.652,48.652,47.4045,47.4141,2896800.0],["2025-05-15",47.1262,47.2126,45.6868,46.8863,4177700.0],["2025-05-16",46.9343,48.1338,46.7615,48.105,3227600.0],["2025-05-19",48.6808,48.8343,47.7691,47.9898,3395100.0],["2025-05-20",47.9802,48.4984,47.6828,48.1338,2467900.0],["2025-05-21",48.1629,48.1629,46.7184,46.825,2805000.0],["2025-05-22",46.379,46.6893,45.9234,46.4954,2573600.0],["2025-05-23",46.1464,46.5923,45.8071,46.476,1674700.0],["2025-05-27",46.8347,47.2322,46.4372,47.1449,2011600.0],["2025-05-28",47.1546,47.2516,46.7377,46.8735,2229400.0],["2025-05-29",46.9026,47.1643,46.476,46.8929,1812900.0],["2025-05-30",46.6214,46.8929,46.1173,46.7959,4963000.0],["2025-06-02",46.7959,46.7959,45.8361,46.6311,2648100.0],["2025-06-03",46.476,46.476,45.3902,45.8362,3690300.0],["2025-06-04",45.7392,46.0204,45.4193,45.7974,3223400.0],["2025-06-05",45.9234,46.001,45.3805,45.5453,2287600.0],["2025-06-06",45.9719,46.3112,45.8071,45.9719,2169600.0],["2025-06-09",46.0397,46.5923,45.9719,46.4372,2332200.0],["2025-06-10",46.5342,47.4358,46.5148,47.2516,2819600.0],["2025-06-11",47.397,47.4164,46.8929,47.1837,3330200.0],["2025-06-12",46.8832,48.1919,46.7281,48.1435,3330000.0],["2025-06-13",48.2307,50.8095,48.0659,50.412,7556200.0],["2025-06-16",50.6932,52.9714,50.6544,52.506,8322300.0],["2025-06-17",52.3315,53.2041,52.0892,52.4479,5309400.0],["2025-06-18",52.4188,53.3689,52.2734,52.3412,4620900.0],["2025-06-20",52.6321,52.7872,51.6917,51.9729,8469900.0],["2025-06-23",51.7111,52.2346,51.0712,51.207,3640900.0],["2025-06-24",50.7998,51.7014,50.7513,51.3136,4966100.0],["2025-06-25",51.0422,51.2942,50.1309,50.7029,4524700.0],["2025-06-26",50.9646,51.9147,50.8774,51.5463,3598200.0],["2025-06-27",51.556,51.6529,49.7722,50.3926,4770100.0],["2025-06-30",50.412,51.5075,50.0727,51.1682,4198800.0],["2025-07-01",51.0712,52.952,50.9646,52.7872,5012100.0],["2025-07-02",53.2235,54.2705,52.6418,54.1929,4662400.0],["2025-07-03",54.2899,54.6486,53.2041,53.6209,2259900.0],["2025-07-07",53.2041,53.776,52.8066,52.8551,2761100.0],["2025-07-08",52.9423,53.6209,52.7484,52.8841,3015300.0],["2025-07-09",52.8744,53.0102,51.5851,52.3509,3184500.0],["2025-07-10",52.38,53.8827,51.8759,53.2138,3013500.0],["2025-07-11",52.9132,53.4561,52.4576,53.2622,2190000.0],["2025-07-14",53.0974,53.301,52.3025,52.6418,2313600.0],["2025-07-15",52.4382,52.5933,51.8856,52.0892,3548800.0],["2025-07-16",51.9438,52.4673,51.6723,52.3509,3487300.0],["2025-07-17",51.4493,52.1086,50.635,51.905,4503700.0],["2025-07-18",51.9922,52.7775,51.808,52.729,2983000.0],["2025-07-21",52.9326,53.3689,52.477,52.4964,2069900.0],["2025-07-22",52.477,53.776,52.4479,53.7179,2365600.0],["2025-07-23",53.8342,54.668,53.7179,54.5031,2589600.0],["2025-07-24",54.4159,54.5031,53.7373,53.8051,2346800.0],["2025-07-25",53.5725,53.7373,52.4188,53.6597,2684300.0],["2025-07-28",53.2525,53.3204,52.6515,53.0877,1751300.0],["2025-07-29",53.2913,53.2913,52.1667,52.5448,3370700.0],["2025-07-30",52.7193,54.1929,52.6127,53.5143,3352600.0],["2025-07-31",53.0974,53.3398,52.3219,52.5254,3986300.0],["2025-08-01",52.4964,52.8357,51.3427,52.2055,2583100.0],["2025-08-04",52.5836,52.8551,51.9244,52.6999,2530900.0],["2025-08-05",52.8841,55.967,52.8841,55.8604,5761300.0],["2025-08-06",56.4615,56.985,54.9588,54.9976,4889800.0],["2025-08-07",55.6568,56.2676,54.8328,56.0931,3943600.0],["2025-08-08",56.6263,56.9171,55.9186,56.0737,2694300.0],["2025-08-11",56.6166,57.0819,56.064,56.5002,3063300.0],["2025-08-12",56.6844,57.8575,56.3742,56.7717,3844500.0],["2025-08-13",56.7135,58.0029,55.7344,57.9932,4223900.0],["2025-08-14",58.1677,58.2356,57.0237,57.5085,3571600.0],["2025-08-15",57.683,57.9544,57.1692,57.9253,2935700.0],["2025-08-18",57.7702,57.9932,57.46,57.8478,3654500.0],["2025-08-19",57.8769,58.1871,57.1595,58.1289,3475500.0],["2025-08-20",58.4516,59.4,58.3245,59.3805,4485500.0],["2025-08-21",59.3609,60.3485,58.9209,59.7618,4190200.0],["2025-08-22",59.9867,61.9912,59.6152,61.5218,5237100.0],["2025-08-25",61.5316,62.9494,61.2774,62.7831,3365300.0],["2025-08-26",62.5191,62.5191,61.2383,61.424,4715200.0],["2025-08-27",61.2089,61.776,60.7885,61.3165,2896100.0],["2025-08-28",61.424,61.512,60.5832,61.2676,3506900.0],["2025-08-29",61.16,61.6587,60.8276,61.248,2760600.0],["2025-09-02",61.16,61.4143,60.2507,60.6711,3837800.0],["2025-09-03",60.3876,60.4071,59.7618,60.3485,3028500.0],["2025-09-04",60.5049,60.808,59.9769,60.5636,2691200.0],["2025-09-05",60.5636,61.6294,60.28,61.5414,2656400.0],["2025-09-08",61.4436,61.8445,60.0258,60.9156,4161500.0],["2025-09-09",60.9645,61.3263,60.6809,60.808,2316900.0],["2025-09-10",60.6418,60.8569,58.2463,60.0454,3606200.0],["2025-09-11",60.0063,60.3094,59.4392,60.0551,2909300.0],["2025-09-12",59.9378,60.3974,59.8009,60.2018,2289900.0],["2025-09-15",60.0356,60.2311,59.1654,59.1849,3085800.0],["2025-09-16",59.4196,61.5218,58.5885,60.9645,4665400.0],["2025-09-17",60.7689,61.2383,59.7032,59.7325,3084000.0],["2025-09-18",59.9085,59.9085,59.2827,59.4783,2837700.0],["2025-09-19",59.5467,60.5049,59.3903,60.28,11658500.0],["2025-09-22",59.8694,59.9672,57.1609,58.5298,4342500.0],["2025-09-23",58.5787,60.2311,58.5787,59.3512,3624600.0],["2025-09-24",59.6738,60.6711,59.5565,60.1138,2537600.0],["2025-09-25",60.6125,60.896,59.664,59.7129,2939400.0],["2025-09-26",59.9476,60.1725,58.0409,59.2534,5878800.0],["2025-09-29",59.2925,59.3316,58.0311,58.9698,4268100.0],["2025-09-30",58.8623,59.2338,58.3636,58.4125,3233600.0],["2025-10-01",58.7351,58.9796,56.8774,57.9334,3650700.0],["2025-10-02",57.7574,58.1876,57.5814,57.7965,2725200.0],["2025-10-03",57.6009,59.8889,57.5227,59.6836,4260900.0],["2025-10-06",59.6934,61.7858,59.2632,61.0623,4057800.0],["2025-10-07",60.9449,62.0107,60.6907,61.4925,3486700.0],["2025-10-08",61.5707,62.1476,59.4587,60.8374,4711300.0],["2025-10-09",60.896,61.7076,59.6934,59.9476,3706600.0],["2025-10-10",59.8987,60.6614,59.4489,59.488,4527500.0],["2025-10-13",59.6836,61.0525,59.312,60.2703,3609400.0],["2025-10-14",59.4,61.0036,57.1218,60.4756,6127600.0],["2025-10-15",61.6392,63.1352,60.8374,61.9716,5344100.0],["2025-10-16",62.128,62.7538,61.4045,61.5023,3638000.0],["2025-10-17",60.9645,61.952,60.4854,61.9227,3048600.0],["2025-10-20",62.304,62.568,61.5218,61.7858,2124500.0],["2025-10-21",61.6978,61.9227,59.7129,60.3485,2822600.0],["2025-10-22",60.368,61.4143,59.8205,60.5343,2193200.0],["2025-10-23",61.1111,61.6,60.5245,61.1209,2047800.0],["2025-10-24",61.1111,62.4605,61.1111,61.9227,1916900.0],["2025-10-27",63.3209,63.5556,60.1431,60.5636,3409400.0],["2025-10-28",60.1529,60.7983,59.7227,60.0063,2104200.0],["2025-10-29",59.6152,59.9672,59.048,59.1752,3183200.0],["2025-10-30",59.6445,59.9965,59.2729,59.3414,2521000.0],["2025-10-31",59.0187,59.488,58.2756,59.1849,4037500.0],["2025-11-03",58.7645,59.6738,58.2267,58.7547,3877300.0],["2025-11-04",54.9023,60.5245,54.3645,58.784,8265200.0],["2025-11-05",57.3663,57.4836,54.8729,55.0391,5743600.0],["2025-11-06",54.8827,56.1147,54.8827,55.4596,4019000.0],["2025-11-07",55.7236,55.7236,54.9707,55.7138,3739900.0],["2025-11-10",55.792,55.792,54.3449,54.7556,4063200.0],["2025-11-11",55.1174,56.408,54.7751,56.3494,3394100.0],["2025-11-12",55.8996,56.8676,55.7529,56.4667,3130700.0],["2025-11-13",56.6036,58.3929,56.5645,57.5227,3691400.0],["2025-11-14",57.4445,58.4516,56.7698,57.3076,3103300.0],["2025-11-17",57.3174,58.3734,57.1316,57.4347,2404600.0],["2025-11-18",57.6694,59.7716,56.9556,59.6738,3312200.0],["2025-11-19",59.4569,59.7231,56.0058,57.4158,5265200.0],["2025-11-20",57.4257,58.1652,57.0411,57.0609,2997400.0],["2025-11-21",57.1595,58.461,56.9327,57.8102,3103700.0],["2025-11-24",57.5933,58.1159,57.1299,57.83,5782000.0],["2025-11-25",58.1258,58.9737,57.9187,58.8653,2315700.0],["2025-11-26",58.7174,60.1964,58.7174,59.7034,2159200.0],["2025-11-28",59.5851,60.226,59.5654,59.8907,1139800.0],["2025-12-01",60.0189,60.5119,59.5851,59.6738,2450000.0],["2025-12-02",59.6245,59.8119,59.1315,59.4668,1800900.0],["2025-12-03",59.8316,60.3147,58.8258,58.9639,2239200.0],["2025-12-04",59.1414,59.2301,57.1398,58.53,2924700.0],["2025-12-05",58.2934,58.7568,58.1455,58.1849,1925500.0],["2025-12-08",58.0765,58.1455,57.051,57.1299,2428400.0],["2025-12-09",57.051,58.2835,56.9918,57.2581,2543500.0],["2025-12-10",57.4651,58.1652,56.3707,57.3961,2961900.0],["2025-12-11",57.6032,59.1216,57.6032,59.0822,2427400.0],["2025-12-12",59.3189,59.7428,58.2934,59.1709,2996600.0],["2025-12-15",58.8554,59.5259,58.2244,59.3583,2645900.0],["2025-12-16",57.9581,58.7864,57.0806,57.1693,3847900.0],["2025-12-17",57.7412,58.53,57.3074,57.7412,2901100.0],["2025-12-18",57.6426,58.2638,57.475,57.4849,2871200.0],["2025-12-19",57.3665,57.9187,56.8439,57.4257,7828800.0],["2025-12-22",57.051,57.5144,56.6763,57.0411,2329000.0],["2025-12-23",57.0313,57.2088,56.489,56.6665,2073100.0],["2025-12-24",57.0017,57.2877,56.8439,56.9721,767800.0],["2025-12-26",56.9031,57.1398,56.7355,57.1003,1172200.0],["2025-12-29",57.0904,57.6229,56.913,57.406,1764800.0],["2025-12-30",57.4356,57.8891,57.2186,57.3567,2017400.0],["2025-12-31",57.2877,57.4454,56.6566,56.6862,1589500.0],["2026-01-02",56.6369,58.5202,56.4101,58.2244,2972200.0],["2026-01-05",57.6623,58.8258,57.0017,58.747,3684400.0],["2026-01-06",59.0723,60.2063,58.2737,59.6442,4020400.0],["2026-01-07",59.4175,59.5358,57.3468,57.7018,3181700.0],["2026-01-08",57.3468,61.5078,57.3468,60.3344,4790200.0],["2026-01-09",60.9063,61.5473,60.0879,61.074,3568000.0],["2026-01-12",61.3501,61.8726,60.9754,61.3303,2758800.0],["2026-01-13",61.3303,62.5333,61.143,62.4938,2717600.0],["2026-01-14",62.7502,64.7913,62.7502,63.6968,5476100.0],["2026-01-15",63.5193,65.6984,63.4601,65.6392,5085300.0],["2026-01-16",65.0772,65.5998,64.0517,64.2687,3660600.0],["2026-01-20",63.9926,65.2448,63.046,64.9589,4052000.0],["2026-01-21",65.1462,66.8915,64.5053,66.7534,3769800.0],["2026-01-22",66.8915,67.0985,65.9449,66.1815,3993800.0],["2026-01-23",66.645,67.1084,65.7576,66.5661,3013600.0],["2026-01-26",66.8717,66.9408,66.0731,66.428,2752100.0],["2026-01-27",66.3196,67.4929,65.9153,67.276,2586200.0],["2026-01-28",67.8676,68.7748,66.1125,66.4576,3237700.0],["2026-01-29",67.0197,68.0944,65.9153,65.9843,5621200.0],["2026-01-30",65.5899,66.3985,65.235,66.3689,5377200.0],["2026-02-02",66.2407,67.4141,65.8364,67.1281,5608000.0],["2026-02-03",61.5472,67.2859,61.5275,66.4478,7404700.0],["2026-02-04",66.1815,66.9309,65.5998,66.3985,5968600.0],["2026-02-05",66.6154,66.6154,63.9531,64.5152,3169900.0],["2026-02-06",64.456,66.8619,64.3081,65.4026,2761900.0],["2026-02-09",65.4124,66.6253,64.5842,66.4083,3274900.0],["2026-02-10",66.645,67.7197,66.3196,67.6606,3194600.0],["2026-02-11",67.9367,68.9621,67.4929,68.3311,6428800.0],["2026-02-12",68.3015,69.11,67.631,68.5283,3508100.0],["2026-02-13",68.1634,69.0804,67.4141,68.5381,3063800.0],["2026-02-17",68.3196,68.6971,66.1141,68.1209,3993600.0],["2026-02-18",67.7831,68.409,66.7598,67.0777,3578600.0],["2026-02-19",67.2466,68.5282,66.7797,68.409,2748700.0],["2026-02-20",68.5481,68.7467,67.1572,67.4354,2697800.0],["2026-02-23",67.4155,68.9355,66.9883,67.2466,2177000.0],["2026-02-24",67.2069,68.2699,66.4419,67.5745,2350700.0],["2026-02-25",67.6241,68.1209,65.4485,67.0082,2677600.0],["2026-02-26",66.9685,67.8129,66.3724,66.9784,2729900.0],["2026-02-27",66.9883,68.6474,66.3923,68.5878,5021100.0],["2026-03-02",69.0448,70.0184,67.8228,69.1541,3032700.0],["2026-03-03",67.9917,68.2004,66.73,67.5447,3012000.0],["2026-03-04",67.8526,68.0513,66.283,66.7797,2453500.0],["2026-03-05",66.581,66.6307,65.528,66.0942,2873900.0],["2026-03-06",66.5016,67.5844,65.071,66.9983,3399100.0],["2026-03-09",67.0678,68.2898,65.8757,67.4751,3646300.0],["2026-03-10",68.0414,69.3925,66.6506,68.9355,5133600.0],["2026-03-11",68.4785,70.9621,68.4586,70.3661,5839200.0],["2026-03-12",71.0317,73.2371,70.0581,72.0251,5544300.0],["2026-03-13",73.0186,73.2173,70.9323,71.5085,4379200.0],["2026-03-16",71.4291,71.6774,69.8991,70.2866,4235500.0],["2026-03-17",70.9025,72.651,70.525,71.6476,3915800.0],["2026-03-18",71.5284,71.7172,70.3959,70.4058,3812500.0],["2026-03-19",69.9587,70.1574,67.6837,68.1904,5365700.0],["2026-03-20",68.3692,68.3692,64.6438,65.7366,16669000.0],["2026-03-23",65.8061,68.0215,65.5081,67.5447,3416900.0],["2026-03-24",67.9222,71.131,67.6639,70.9721,2921900.0],["2026-03-25",70.4356,71.4191,70.0283,71.1906,2905800.0],["2026-03-26",71.0217,73.1974,70.7635,71.8562,3464700.0],["2026-03-27",71.5284,73.7041,71.2403,71.7569,6175600.0],["2026-03-30",72.6907,73.6047,71.1012,71.28,4062400.0],["2026-03-31",71.6575,72.8696,71.1608,72.2139,4043400.0],["2026-04-01",72.8398,73.3563,71.2105,71.896,3825000.0],["2026-04-02",72.2834,73.5054,71.5979,73.3464,3406600.0],["2026-04-06",73.0285,73.3464,72.1344,72.8994,1772700.0],["2026-04-07",72.8994,73.2073,71.1509,71.6774,2679500.0],["2026-04-08",68.3692,71.29,67.2268,71.2502,3824800.0],["2026-04-09",71.1608,72.1841,69.3925,69.8892,3170900.0],["2026-04-10",70.068,70.674,69.0348,69.2733,2918500.0],["2026-04-13",70.078,70.525,68.6474,69.3627,2663600.0],["2026-04-14",69.1938,69.4422,68.1308,68.3891,2831500.0],["2026-04-15",67.9023,68.1904,66.4221,66.5115,3245000.0],["2026-04-16",66.73,68.2699,66.2731,68.2301,3033000.0],["2026-04-17",66.5115,66.8095,65.6273,66.6009,4257200.0],["2026-04-20",67.2268,68.0215,66.8592,67.9222,3488500.0],["2026-04-21",68.2302,69.462,67.5844,69.3726,2906800.0],["2026-04-22",69.6508,70.0581,68.707,68.9752,2182200.0],["2026-04-23",68.9951,70.0581,68.9951,69.5713,2075800.0],["2026-04-24",69.5713,69.8097,68.2202,68.7766,1934100.0],["2026-04-27",69.0547,70.2767,68.8063,70.078,4208800.0],["2026-04-28",71.1112,72.4424,70.1972,72.3232,3823800.0],["2026-04-29",72.6709,74.3995,72.6709,73.7835,5136000.0],["2026-04-30",73.4358,75.2836,72.9093,74.0518,5001700.0],["2026-05-01",74.1511,74.9558,73.5749,74.4492,3823700.0],["2026-05-04",74.5088,76.8632,74.1312,75.7704,5003400.0],["2026-05-05",75.7704,81.2145,75.1346,78.6713,9815200.0],["2026-05-06",78.5918,78.9793,75.5022,77.509,5584500.0],["2026-05-07",77.8865,79.1978,76.138,77.0222,4879600.0],["2026-05-08",77.0619,77.7772,76.5553,77.1513,2916900.0],["2026-05-11",77.5785,79.3866,77.4891,79.317,3377600.0],["2026-05-12",79.476,81.3338,78.87,80.2012,4293800.0],["2026-05-13",80.7377,82.5557,80.1317,82.3471,4140000.0],["2026-05-14",82.2477,82.2477,80.4695,80.8768,2717600.0],["2026-05-15",80.4893,81.3437,78.9097,79.8734,4574600.0],["2026-05-18",80.3502,80.847,78.6713,80.38,3087600.0],["2026-05-19",80.2708,80.3701,77.7474,78.87,4489600.0],["2026-05-20",79.01,79.2,77.06,77.55,3654800.0],["2026-05-21",77.87,78.81,77.03,77.12,3411800.0],["2026-05-22",77.28,78.61,77.06,77.52,2468300.0],["2026-05-26",77.85,79.23,76.85,78.01,3308100.0],["2026-05-27",77.85,80.38,77.26,79.55,3953200.0],["2026-05-28",79.05,81.06,79.05,80.04,3683600.0],["2026-05-29",79.91,80.79,79.54,79.78,5862500.0],["2026-06-01",79.72,82.83,79.05,82.62,2983000.0],["2026-06-02",82.86,83.6,81.65,82.46,4174200.0],["2026-06-03",82.9,85.37,82.43,84.11,3559600.0],["2026-06-04",83.13,84.74,82.56,83.37,2689000.0],["2026-06-05",83.0,83.19,80.87,80.92,3512900.0],["2026-06-08",82.01,82.69,80.19,80.22,3645900.0],["2026-06-09",80.0,80.38,79.07,80.12,2951600.0],["2026-06-10",80.49,82.55,80.12,81.28,3086100.0],["2026-06-11",81.64,81.64,78.86,78.9,3379900.0],["2026-06-12",79.17,80.25,78.18,80.24,2033500.0],["2026-06-15",79.06,79.42,77.72,79.27,3456600.0],["2026-06-16",79.05,79.25,77.52,78.02,2875500.0],["2026-06-17",77.5,77.5,75.6,76.5,3450300.0],["2026-06-18",76.66,76.66,74.28,75.1,8293100.0],["2026-06-22",75.45,76.52,74.52,76.29,3567700.0],["2026-06-23",76.03,76.75,75.68,75.84,3369300.0],["2026-06-24",75.98,75.98,71.62,75.08,5438800.0],["2026-06-25",74.8,76.62,74.65,76.54,4129500.0],["2026-06-26",76.44,78.13,76.28,76.79,4072300.0],["2026-06-29",77.09,77.8,76.43,76.87,3019400.0],["2026-06-30",77.37,77.79,76.02,76.4,2970200.0],["2026-07-01",76.29,76.84,75.28,76.61,2792500.0],["2026-07-02",76.7,77.49,76.05,76.79,2595500.0],["2026-07-06",76.98,78.17,76.504,77.93,3145020.174253],["2026-07-07",78.75,79.0091,76.73,78.2,4442495.163466],["2026-07-08",79.8,80.57,79.25,80.29,3526487.526048],["2026-07-09",79.61,80.85,78.9,78.98,3112072.749526],["2026-07-10",79.22,80.55,79.01,80.41,2970793.187795],["2026-07-13",81.16,82.47,80.73,82.04,2681301.475523],["2026-07-14",83,83,81.44,82.28,2316548.128074],["2026-07-15",82.21,82.72,81.46,82.3,2421605.173008],["2026-07-16",82.6,83.5,82.235,83,2170213.314426],["2026-07-17",83.7,86,83.7,85.9,4327228.945304],["2026-07-20",84.61,86.2,84.52,85.67,3180747.148924],["2026-07-21",86.39,87.325,85.4615,86.2,3668928.683057],["2026-07-22",87,87.67,86.21,87.32,3699005.054349],["2026-07-23",87.32,88.46,86.085,86.35,2573677.192882],["2026-07-24",86.61,87.21,85.78,85.92,2315136.491816],["2026-07-27",84.43,84.5,82.49,83.19,3733007.424907],["2026-07-28",83.82,84.63,82.115,83.18,4608224.626218],["2026-07-29",84.04,84.16,80.07,80.38,5105175.622259],["2026-07-30",80.41,81.29,78.93,80.61,3258807.697373],["2026-07-31",80.3,80.44,79.17,79.27,7587616.392799],["2026-08-03",78.9,78.97,77.3,78.06,4238851.367619],["2026-08-04",78.09,80.22,77.53,79.87,4978550.504267],["2026-08-05",81.85,82.9399,77.53,77.58,5616508.02991],["2026-08-06",78.59,79.37,77.09,77.51,4105092.422081],["2026-08-07",76.93,77.59,75.77,76.59,3082883.320087],["2026-08-10",76.22,79.31,76.22,79.245,895556.52495],["2026-08-11",80.22,80.905,79.27,80.46,3523220.351487],["2026-08-12",80,80.78,79.27,79.73,4112844.177495],["2026-08-13",79.91,81.05,79.66,80.15,2686575.075304],["2026-08-14",80.44,81.055,79.86,80.45,2065464.098851]]}