{"t":"ADP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3807,0.3895,0.3807,0.3851,1158040.0],["1980-03-18",0.3851,0.3909,0.3837,0.3895,1622063.0],["1980-03-19",0.3895,0.3968,0.3895,0.3968,1367859.0],["1980-03-20",0.3968,0.4055,0.3953,0.3953,3046412.0],["1980-03-21",0.3953,0.3997,0.3939,0.3939,1020851.0],["1980-03-24",0.3939,0.3968,0.3909,0.3909,778752.0],["1980-03-25",0.3909,0.3968,0.3895,0.3909,944186.0],["1980-03-26",0.3909,0.3968,0.3895,0.3968,2332220.0],["1980-03-27",0.3909,0.3909,0.3822,0.3822,770682.0],["1980-03-28",0.3909,0.3968,0.3909,0.3939,459988.0],["1980-03-31",0.3939,0.4012,0.3939,0.3982,250169.0],["1980-04-01",0.3982,0.4055,0.3982,0.4041,201749.0],["1980-04-02",0.4041,0.426,0.4041,0.423,758577.0],["1980-04-03",0.4245,0.4362,0.4245,0.4318,1480839.0],["1980-04-07",0.4318,0.4318,0.4245,0.4245,464023.0],["1980-04-08",0.4216,0.4216,0.4172,0.4172,1355754.0],["1980-04-09",0.4172,0.4172,0.4172,0.4172,347009.0],["1980-04-10",0.4201,0.426,0.4201,0.4216,314729.0],["1980-04-11",0.4245,0.4318,0.4245,0.426,710157.0],["1980-04-14",0.423,0.423,0.4201,0.4201,205784.0],["1980-04-15",0.4216,0.426,0.4216,0.423,197714.0],["1980-04-16",0.426,0.4318,0.426,0.426,2134506.0],["1980-04-17",0.423,0.423,0.4201,0.423,1371894.0],["1980-04-18",0.423,0.4274,0.423,0.423,391393.0],["1980-04-21",0.423,0.426,0.423,0.423,379288.0],["1980-04-22",0.426,0.4376,0.426,0.426,1125760.0],["1980-04-23",0.426,0.4332,0.426,0.4289,625422.0],["1980-04-24",0.4289,0.4318,0.4274,0.4318,246134.0],["1980-04-25",0.4318,0.4332,0.4303,0.4303,121049.0],["1980-04-28",0.4303,0.4362,0.4303,0.4362,347009.0],["1980-04-29",0.4362,0.4362,0.4347,0.4347,1166110.0],["1980-04-30",0.4347,0.4362,0.4332,0.4332,431743.0],["1980-05-01",0.4391,0.4464,0.4391,0.4449,500338.0],["1980-05-02",0.4449,0.4478,0.4405,0.4405,217889.0],["1980-05-05",0.4405,0.4464,0.4405,0.4464,455953.0],["1980-05-06",0.4464,0.4493,0.4435,0.4464,375253.0],["1980-05-07",0.4464,0.4493,0.442,0.4435,407533.0],["1980-05-08",0.4435,0.4493,0.4435,0.4464,1343649.0],["1980-05-09",0.4464,0.4478,0.442,0.4435,669807.0],["1980-05-12",0.4435,0.4478,0.4435,0.4478,141224.0],["1980-05-13",0.4522,0.4551,0.4522,0.4522,322799.0],["1980-05-14",0.4522,0.461,0.4522,0.4551,439813.0],["1980-05-15",0.4551,0.458,0.4522,0.4537,72630.0],["1980-05-16",0.4537,0.4551,0.4522,0.4522,8070.0],["1980-05-19",0.4508,0.4508,0.4435,0.4435,1428384.0],["1980-05-20",0.4435,0.4508,0.4435,0.4478,1388034.0],["1980-05-21",0.4493,0.4537,0.4493,0.4522,371218.0],["1980-05-22",0.4537,0.4566,0.4537,0.4566,314729.0],["1980-05-23",0.458,0.4639,0.458,0.461,1351719.0],["1980-05-27",0.4551,0.4551,0.4522,0.4537,229994.0],["1980-05-28",0.4537,0.4551,0.4508,0.4551,242099.0],["1980-05-29",0.4551,0.458,0.4551,0.4551,36315.0],["1980-05-30",0.4551,0.4551,0.4522,0.4551,3453945.0],["1980-06-02",0.4551,0.4551,0.4478,0.4493,217889.0],["1980-06-03",0.4493,0.4508,0.4464,0.4508,2134506.0],["1980-06-04",0.4508,0.4537,0.4464,0.4537,468058.0],["1980-06-05",0.4537,0.4566,0.4522,0.4566,1751183.0],["1980-06-06",0.4566,0.461,0.4537,0.4595,2469409.0],["1980-06-09",0.4566,0.4566,0.4493,0.4522,577003.0],["1980-06-10",0.4522,0.4537,0.4464,0.4464,621387.0],["1980-06-11",0.4464,0.4508,0.4435,0.4508,819102.0],["1980-06-12",0.4508,0.4537,0.4493,0.4493,391393.0],["1980-06-13",0.4478,0.4478,0.4405,0.4478,298589.0],["1980-06-16",0.4478,0.4493,0.4449,0.4493,141224.0],["1980-06-17",0.4493,0.4537,0.4464,0.4537,1141900.0],["1980-06-18",0.4508,0.4508,0.4464,0.4478,1121725.0],["1980-06-19",0.4478,0.4478,0.4405,0.4435,597177.0],["1980-06-20",0.4435,0.4435,0.423,0.4318,1069270.0],["1980-06-23",0.4318,0.4362,0.4303,0.4347,694017.0],["1980-06-24",0.4376,0.4493,0.4376,0.4464,3207811.0],["1980-06-25",0.4478,0.4537,0.4478,0.4493,1492944.0],["1980-06-26",0.4493,0.4551,0.4493,0.4508,435778.0],["1980-06-27",0.4508,0.4522,0.4449,0.4508,1371894.0],["1980-06-30",0.4508,0.4522,0.4464,0.4464,185609.0],["1980-07-01",0.4478,0.4522,0.4478,0.4508,1359789.0],["1980-07-02",0.4508,0.4551,0.4478,0.4551,637527.0],["1980-07-03",0.4551,0.4668,0.4551,0.4668,3514470.0],["1980-07-07",0.4756,0.4858,0.4756,0.4858,1396104.0],["1980-07-08",0.4931,0.5018,0.4931,0.5018,1218565.0],["1980-07-09",0.5018,0.5106,0.4916,0.5091,593142.0],["1980-07-10",0.5004,0.5004,0.4814,0.4814,1731008.0],["1980-07-11",0.4814,0.4828,0.4785,0.4799,2106261.0],["1980-07-14",0.4843,0.496,0.4843,0.496,1404174.0],["1980-07-15",0.5004,0.5106,0.5004,0.5091,1892407.0],["1980-07-16",0.5091,0.5091,0.5018,0.5018,508408.0],["1980-07-17",0.5047,0.5179,0.5047,0.5149,629457.0],["1980-07-18",0.5149,0.5193,0.5135,0.5193,2400815.0],["1980-07-21",0.5193,0.5222,0.5193,0.5208,669807.0],["1980-07-22",0.5208,0.5222,0.512,0.5135,512443.0],["1980-07-23",0.5135,0.5179,0.5135,0.5149,181574.0],["1980-07-24",0.5149,0.5193,0.512,0.5179,802962.0],["1980-07-25",0.5179,0.5208,0.5106,0.5208,189644.0],["1980-07-28",0.5208,0.5222,0.5179,0.5179,762612.0],["1980-07-29",0.5179,0.5179,0.5135,0.5149,597177.0],["1980-07-30",0.5149,0.5193,0.5149,0.5164,326834.0],["1980-07-31",0.5164,0.5193,0.512,0.5149,1585748.0],["1980-08-01",0.5149,0.5222,0.5135,0.5222,1258915.0],["1980-08-04",0.5222,0.5324,0.5179,0.5324,419638.0],["1980-08-05",0.5397,0.5572,0.5397,0.5558,1279090.0],["1980-08-06",0.5558,0.5762,0.5427,0.5543,1759253.0],["1980-08-07",0.5602,0.566,0.5602,0.5645,1613993.0],["1980-08-08",0.5645,0.5689,0.5529,0.5572,689982.0],["1980-08-11",0.5543,0.5543,0.5383,0.5427,496303.0],["1980-08-12",0.5427,0.5427,0.5368,0.5397,806997.0],["1980-08-13",0.5397,0.5412,0.5324,0.5368,330869.0],["1980-08-14",0.5368,0.5412,0.5368,0.5412,516478.0],["1980-08-15",0.5412,0.5456,0.5397,0.5456,407533.0],["1980-08-18",0.5456,0.547,0.5368,0.5368,540688.0],["1980-08-19",0.5368,0.547,0.5368,0.547,516478.0],["1980-08-20",0.5427,0.5427,0.5397,0.5397,229994.0],["1980-08-21",0.5441,0.5602,0.5441,0.5602,685947.0],["1980-08-22",0.5689,0.5893,0.5689,0.5879,932081.0],["1980-08-25",0.5879,0.5981,0.5791,0.5806,601212.0],["1980-08-26",0.5806,0.5806,0.5704,0.5718,2832558.0],["1980-08-27",0.5718,0.5718,0.5675,0.5689,108945.0],["1980-08-28",0.5689,0.5777,0.5689,0.5718,504373.0],["1980-08-29",0.5718,0.5718,0.5645,0.5645,64560.0],["1980-09-02",0.5645,0.5704,0.5645,0.5645,1113655.0],["1980-09-03",0.5718,0.5791,0.5718,0.5777,1202425.0],["1980-09-04",0.5777,0.5806,0.5718,0.5762,597177.0],["1980-09-05",0.5777,0.582,0.5777,0.5791,347009.0],["1980-09-08",0.5791,0.5879,0.5777,0.5791,924011.0],["1980-09-09",0.5791,0.5806,0.5747,0.5747,1093480.0],["1980-09-10",0.5747,0.5879,0.5747,0.5777,274379.0],["1980-09-11",0.5777,0.5777,0.5689,0.5704,205784.0],["1980-09-12",0.5704,0.5718,0.5558,0.5602,459988.0],["1980-09-15",0.5602,0.5631,0.5543,0.5631,407533.0],["1980-09-16",0.5631,0.5631,0.5572,0.5602,431743.0],["1980-09-17",0.5602,0.5631,0.5572,0.5602,229994.0],["1980-09-18",0.5645,0.5747,0.5645,0.5718,1065235.0],["1980-09-19",0.5718,0.5879,0.566,0.585,407533.0],["1980-09-22",0.5835,0.5835,0.5718,0.5806,484198.0],["1980-09-23",0.5835,0.6054,0.5835,0.5923,694017.0],["1980-09-24",0.5923,0.6025,0.5791,0.6025,698052.0],["1980-09-25",0.5981,0.5981,0.5908,0.5952,500338.0],["1980-09-26",0.5864,0.5864,0.5631,0.5645,581038.0],["1980-09-29",0.5587,0.5587,0.5456,0.5543,653667.0],["1980-09-30",0.5514,0.5514,0.5441,0.55,108945.0],["1980-10-01",0.55,0.5602,0.5485,0.5514,3776744.0],["1980-10-02",0.5485,0.5485,0.531,0.5339,395428.0],["1980-10-03",0.5339,0.5397,0.5339,0.5354,661737.0],["1980-10-06",0.5354,0.5427,0.5354,0.5427,936116.0],["1980-10-07",0.5427,0.566,0.5427,0.566,1722938.0],["1980-10-08",0.5689,0.5923,0.5689,0.5777,726297.0],["1980-10-09",0.5777,0.5893,0.5777,0.5806,468058.0],["1980-10-10",0.5806,0.5893,0.5777,0.5893,2231346.0],["1980-10-13",0.5835,0.5835,0.5733,0.5762,141224.0],["1980-10-14",0.5762,0.582,0.5762,0.582,423673.0],["1980-10-15",0.582,0.582,0.5602,0.5602,577003.0],["1980-10-16",0.5602,0.5645,0.5558,0.5602,492268.0],["1980-10-17",0.5602,0.5689,0.5602,0.5689,197714.0],["1980-10-20",0.5689,0.5777,0.566,0.5777,1589783.0],["1980-10-21",0.5777,0.582,0.5718,0.5718,790857.0],["1980-10-22",0.5718,0.5777,0.5718,0.5718,153329.0],["1980-10-23",0.5718,0.5791,0.5689,0.5718,3292546.0],["1980-10-24",0.5718,0.5718,0.5704,0.5718,40350.0],["1980-10-27",0.5689,0.5689,0.5602,0.5602,1323474.0],["1980-10-28",0.5602,0.5616,0.5485,0.5485,492268.0],["1980-10-29",0.5485,0.5602,0.5456,0.5529,185609.0],["1980-10-30",0.5529,0.5558,0.5441,0.5514,637527.0],["1980-10-31",0.5514,0.5602,0.5514,0.5602,125084.0],["1980-11-03",0.5602,0.5645,0.5514,0.5572,956291.0],["1980-11-05",0.5718,0.5893,0.5718,0.5747,577003.0],["1980-11-06",0.5747,0.5806,0.5631,0.5631,1303299.0],["1980-11-07",0.5631,0.566,0.5572,0.5631,597177.0],["1980-11-10",0.5631,0.5689,0.5616,0.5689,225959.0],["1980-11-11",0.5689,0.5689,0.566,0.5675,568933.0],["1980-11-12",0.5689,0.5747,0.5689,0.5747,141224.0],["1980-11-13",0.5806,0.5923,0.5806,0.5923,1149970.0],["1980-11-14",0.5966,0.6185,0.5966,0.6068,798927.0],["1980-11-17",0.6068,0.6098,0.5835,0.5952,1597853.0],["1980-11-18",0.5952,0.6112,0.5952,0.6098,726297.0],["1980-11-19",0.6098,0.6127,0.5952,0.5952,948221.0],["1980-11-20",0.5952,0.5952,0.5835,0.5835,342974.0],["1980-11-21",0.582,0.582,0.5747,0.5747,205784.0],["1980-11-24",0.5718,0.5718,0.5602,0.5689,794892.0],["1980-11-25",0.566,0.566,0.5602,0.5631,730332.0],["1980-11-26",0.5631,0.566,0.5602,0.566,996641.0],["1980-11-28",0.566,0.5675,0.5631,0.566,1158040.0],["1980-12-01",0.566,0.5689,0.5631,0.566,117015.0],["1980-12-02",0.566,0.5689,0.5645,0.5689,270344.0],["1980-12-03",0.5675,0.5675,0.5572,0.5602,992606.0],["1980-12-04",0.5602,0.5602,0.55,0.5558,1166110.0],["1980-12-05",0.5514,0.5514,0.5368,0.5368,520513.0],["1980-12-08",0.5324,0.5324,0.5193,0.5222,544723.0],["1980-12-09",0.5222,0.5281,0.5193,0.5252,2235380.0],["1980-12-10",0.5252,0.5281,0.5164,0.5164,1488909.0],["1980-12-11",0.5164,0.5193,0.5106,0.5106,496303.0],["1980-12-12",0.5106,0.5193,0.5106,0.5164,2324150.0],["1980-12-15",0.5164,0.5222,0.5164,0.5193,936116.0],["1980-12-16",0.5193,0.5252,0.5193,0.5252,758577.0],["1980-12-17",0.5281,0.5339,0.5281,0.5339,859451.0],["1980-12-18",0.5339,0.5354,0.531,0.531,1024886.0],["1980-12-19",0.531,0.5456,0.5222,0.5456,1117690.0],["1980-12-22",0.5456,0.5514,0.5427,0.5485,536653.0],["1980-12-23",0.5485,0.5514,0.5368,0.5441,540688.0],["1980-12-24",0.5441,0.5529,0.5412,0.5529,928046.0],["1980-12-26",0.5543,0.5602,0.5543,0.5602,48420.0],["1980-12-29",0.5631,0.5689,0.5631,0.5689,2481514.0],["1980-12-30",0.5689,0.5777,0.566,0.5747,839276.0],["1980-12-31",0.5747,0.5835,0.5718,0.5777,500338.0],["1981-01-02",0.5777,0.5835,0.5747,0.5835,185609.0],["1981-01-05",0.5835,0.5893,0.5777,0.5864,589107.0],["1981-01-06",0.5864,0.5879,0.582,0.5835,722262.0],["1981-01-07",0.5762,0.5762,0.5675,0.5762,1509084.0],["1981-01-08",0.5762,0.5806,0.566,0.5747,1670483.0],["1981-01-09",0.5733,0.5733,0.566,0.5733,738402.0],["1981-01-12",0.5733,0.5733,0.5587,0.5689,802962.0],["1981-01-13",0.5689,0.5689,0.5616,0.5645,153329.0],["1981-01-14",0.566,0.5747,0.566,0.5718,633492.0],["1981-01-15",0.5718,0.5762,0.5689,0.5689,72630.0],["1981-01-16",0.5689,0.5718,0.5631,0.5689,266309.0],["1981-01-19",0.5689,0.5777,0.566,0.5777,730332.0],["1981-01-20",0.5747,0.5747,0.5631,0.566,100875.0],["1981-01-21",0.5602,0.5602,0.5456,0.5485,355078.0],["1981-01-22",0.5514,0.5529,0.5514,0.5529,633492.0],["1981-01-23",0.5529,0.5602,0.55,0.5558,859451.0],["1981-01-26",0.5558,0.5558,0.5543,0.5558,177539.0],["1981-01-27",0.5587,0.566,0.5587,0.5602,1440489.0],["1981-01-28",0.5587,0.5587,0.5543,0.5543,221924.0],["1981-01-29",0.5543,0.5558,0.5514,0.5514,694017.0],["1981-01-30",0.5543,0.5602,0.5543,0.5558,379288.0],["1981-02-02",0.5558,0.5602,0.5543,0.5602,201749.0],["1981-02-03",0.5602,0.5602,0.5572,0.5602,205784.0],["1981-02-04",0.5616,0.5689,0.5616,0.5616,318764.0],["1981-02-05",0.5645,0.5747,0.5645,0.5747,1238740.0],["1981-02-06",0.5747,0.5747,0.566,0.5718,238064.0],["1981-02-09",0.5718,0.5747,0.5602,0.5602,108945.0],["1981-02-10",0.5602,0.5602,0.5572,0.5572,104910.0],["1981-02-11",0.5572,0.5645,0.5558,0.5558,117015.0],["1981-02-12",0.5558,0.5558,0.5543,0.5543,56490.0],["1981-02-13",0.5543,0.5558,0.55,0.55,161399.0],["1981-02-17",0.55,0.5529,0.5485,0.55,468058.0],["1981-02-18",0.55,0.5631,0.55,0.5631,415603.0],["1981-02-19",0.566,0.5718,0.566,0.5689,859451.0],["1981-02-20",0.5689,0.5689,0.5631,0.5689,794892.0],["1981-02-23",0.5689,0.5704,0.566,0.5689,459988.0],["1981-02-24",0.5689,0.5747,0.5689,0.5747,330869.0],["1981-02-25",0.5747,0.5747,0.5587,0.566,1545398.0],["1981-02-26",0.5762,0.5893,0.5762,0.5864,4684615.0],["1981-02-27",0.5864,0.5923,0.5791,0.5835,593142.0],["1981-03-02",0.5835,0.5952,0.5806,0.5952,585073.0],["1981-03-03",0.5952,0.601,0.5923,0.5966,367183.0],["1981-03-04",0.5966,0.601,0.5923,0.5923,306659.0],["1981-03-05",0.5923,0.5937,0.5835,0.5835,173504.0],["1981-03-06",0.5835,0.5879,0.5806,0.5879,282449.0],["1981-03-09",0.5893,0.6098,0.5893,0.601,415603.0],["1981-03-10",0.601,0.6039,0.5923,0.5923,1956967.0],["1981-03-11",0.5923,0.601,0.5908,0.601,1283125.0],["1981-03-12",0.601,0.6039,0.5908,0.6039,2303975.0],["1981-03-13",0.6039,0.6098,0.6039,0.6068,633492.0],["1981-03-16",0.6068,0.6127,0.6025,0.6054,217889.0],["1981-03-17",0.6039,0.6039,0.5952,0.5981,758577.0],["1981-03-18",0.601,0.6098,0.601,0.6068,383323.0],["1981-03-19",0.6098,0.6214,0.6098,0.6214,552793.0],["1981-03-20",0.6214,0.6214,0.6098,0.6098,2106261.0],["1981-03-23",0.6127,0.6185,0.6127,0.6156,544723.0],["1981-03-24",0.6156,0.6331,0.6127,0.6331,581038.0],["1981-03-25",0.6331,0.6331,0.6258,0.6302,342974.0],["1981-03-26",0.6302,0.6448,0.6302,0.636,2412920.0],["1981-03-27",0.636,0.6419,0.6302,0.6331,125084.0],["1981-03-30",0.6331,0.6375,0.6302,0.6375,677877.0],["1981-03-31",0.6491,0.6594,0.6491,0.6564,548758.0],["1981-04-01",0.6564,0.6652,0.6535,0.6623,742437.0],["1981-04-02",0.6594,0.6594,0.6477,0.6506,669807.0],["1981-04-03",0.6506,0.6506,0.6448,0.6448,2021526.0],["1981-04-06",0.6448,0.6477,0.6448,0.6448,80700.0],["1981-04-07",0.6477,0.6594,0.6477,0.6594,205784.0],["1981-04-08",0.6594,0.6594,0.6564,0.6579,496303.0],["1981-04-09",0.6623,0.6681,0.6623,0.6681,964361.0],["1981-04-10",0.6681,0.6885,0.6681,0.6812,1823812.0],["1981-04-13",0.6798,0.6798,0.6739,0.6739,532618.0],["1981-04-14",0.6739,0.6856,0.6739,0.6842,568933.0],["1981-04-15",0.6842,0.6885,0.6812,0.6856,161399.0],["1981-04-16",0.6929,0.6958,0.6929,0.6958,1432419.0],["1981-04-20",0.6944,0.6944,0.6885,0.6885,205784.0],["1981-04-21",0.6885,0.6958,0.6885,0.6958,246134.0],["1981-04-22",0.6958,0.7031,0.6914,0.7031,314729.0],["1981-04-23",0.706,0.7323,0.706,0.7308,2303975.0],["1981-04-24",0.7323,0.741,0.7323,0.7396,669807.0],["1981-04-27",0.7396,0.7396,0.7308,0.7308,899801.0],["1981-04-28",0.7308,0.7308,0.7133,0.7148,1162075.0],["1981-04-29",0.706,0.706,0.6914,0.6914,468058.0],["1981-04-30",0.7002,0.7352,0.7002,0.7352,843311.0],["1981-05-01",0.7352,0.7352,0.7206,0.7206,625422.0],["1981-05-04",0.7148,0.7148,0.7046,0.709,815067.0],["1981-05-05",0.7031,0.7031,0.6885,0.6973,919976.0],["1981-05-06",0.6973,0.7046,0.6871,0.6871,1089445.0],["1981-05-07",0.6871,0.6914,0.6739,0.6842,476128.0],["1981-05-08",0.6842,0.6856,0.6798,0.6798,3909898.0],["1981-05-11",0.6769,0.6769,0.6681,0.6739,217889.0],["1981-05-12",0.6739,0.6739,0.6623,0.6666,1428384.0],["1981-05-13",0.6666,0.6769,0.6623,0.6769,472093.0],["1981-05-14",0.6769,0.6769,0.6652,0.6652,714192.0],["1981-05-15",0.6681,0.6827,0.6681,0.6827,7597873.0],["1981-05-18",0.6827,0.69,0.6812,0.6812,629457.0],["1981-05-19",0.6812,0.6827,0.6798,0.6798,2263625.0],["1981-05-20",0.6798,0.6827,0.6769,0.6827,435778.0],["1981-05-21",0.6885,0.6944,0.6885,0.6944,915941.0],["1981-05-22",0.6973,0.6973,0.6885,0.6885,1190320.0],["1981-05-26",0.6885,0.6944,0.6856,0.6914,1202425.0],["1981-05-27",0.6914,0.6914,0.6798,0.6856,1462681.0],["1981-05-28",0.6856,0.6914,0.6827,0.6827,794892.0],["1981-05-29",0.6827,0.6885,0.6827,0.6827,314729.0],["1981-06-01",0.6856,0.6973,0.6856,0.6973,1079358.0],["1981-06-02",0.6973,0.706,0.6944,0.6944,629457.0],["1981-06-03",0.6944,0.741,0.6944,0.741,982518.0],["1981-06-04",0.7352,0.7352,0.7119,0.7235,738402.0],["1981-06-05",0.7177,0.7177,0.706,0.706,2316080.0],["1981-06-08",0.706,0.7206,0.706,0.7119,780769.0],["1981-06-09",0.7119,0.7177,0.7119,0.7119,1198390.0],["1981-06-10",0.7119,0.7148,0.7002,0.709,946203.0],["1981-06-11",0.709,0.709,0.7002,0.7002,552793.0],["1981-06-12",0.7002,0.706,0.6944,0.6973,318764.0],["1981-06-15",0.6944,0.6944,0.6856,0.6944,221924.0],["1981-06-16",0.6944,0.706,0.6944,0.6944,488233.0],["1981-06-17",0.6944,0.7002,0.6885,0.6885,494285.0],["1981-06-18",0.6885,0.6914,0.6827,0.6827,369201.0],["1981-06-19",0.6827,0.6885,0.671,0.6885,562880.0],["1981-06-22",0.6827,0.6827,0.6535,0.6594,2473444.0],["1981-06-23",0.6652,0.6827,0.6652,0.6827,1349702.0],["1981-06-24",0.6827,0.6856,0.671,0.671,742437.0],["1981-06-25",0.671,0.6944,0.671,0.6798,177539.0],["1981-06-26",0.6798,0.6944,0.6798,0.6827,459988.0],["1981-06-29",0.6827,0.6827,0.6652,0.6769,671825.0],["1981-06-30",0.6769,0.6827,0.6535,0.6594,133154.0],["1981-07-01",0.6594,0.6594,0.6477,0.6477,326834.0],["1981-07-02",0.6477,0.6535,0.6302,0.636,1555486.0],["1981-07-06",0.636,0.6419,0.5952,0.5952,1577678.0],["1981-07-07",0.601,0.6302,0.601,0.6214,758577.0],["1981-07-08",0.6214,0.6302,0.6185,0.6185,756559.0],["1981-07-09",0.6185,0.6243,0.6156,0.6185,100875.0],["1981-07-10",0.6185,0.6243,0.6068,0.6068,768664.0],["1981-07-13",0.6068,0.6185,0.6068,0.6185,488233.0],["1981-07-14",0.6185,0.6185,0.6068,0.6098,445866.0],["1981-07-15",0.6127,0.6214,0.6127,0.6185,766647.0],["1981-07-16",0.6185,0.6243,0.6127,0.6214,2180908.0],["1981-07-17",0.6214,0.636,0.6185,0.636,488233.0],["1981-07-20",0.636,0.6623,0.6331,0.6623,1077340.0],["1981-07-21",0.6623,0.6681,0.6564,0.6623,1335579.0],["1981-07-22",0.6623,0.671,0.6535,0.6535,1979159.0],["1981-07-23",0.6419,0.6419,0.6302,0.6419,181574.0],["1981-07-24",0.6419,0.6652,0.6331,0.6652,149294.0],["1981-07-27",0.671,0.6885,0.671,0.671,312711.0],["1981-07-28",0.671,0.6739,0.6652,0.6652,240081.0],["1981-07-29",0.6652,0.6681,0.6594,0.6652,877609.0],["1981-07-30",0.6652,0.671,0.6477,0.6506,532618.0],["1981-07-31",0.6506,0.6652,0.6419,0.6652,2332220.0],["1981-08-03",0.6652,0.6739,0.6564,0.6564,861469.0],["1981-08-04",0.6564,0.6652,0.6564,0.6594,187627.0],["1981-08-05",0.6594,0.6652,0.6594,0.6594,831206.0],["1981-08-06",0.6623,0.6739,0.6623,0.6739,577003.0],["1981-08-07",0.6739,0.6769,0.6652,0.6769,3175531.0],["1981-08-10",0.6769,0.6885,0.671,0.6827,68595.0],["1981-08-11",0.6827,0.7119,0.6769,0.7002,712174.0],["1981-08-12",0.7002,0.7002,0.6856,0.6856,254204.0],["1981-08-13",0.6856,0.6944,0.6769,0.6944,137189.0],["1981-08-14",0.6914,0.6914,0.6769,0.6827,1220582.0],["1981-08-17",0.6827,0.6827,0.671,0.671,88770.0],["1981-08-18",0.671,0.6885,0.671,0.6769,207802.0],["1981-08-19",0.6769,0.6914,0.6769,0.6914,833224.0],["1981-08-20",0.6944,0.706,0.6944,0.7002,589107.0],["1981-08-21",0.7002,0.7002,0.6856,0.6885,429726.0],["1981-08-24",0.6798,0.6798,0.671,0.671,746472.0],["1981-08-25",0.6652,0.6652,0.6477,0.6535,2380640.0],["1981-08-26",0.6535,0.6652,0.6477,0.6623,558845.0],["1981-08-27",0.6594,0.6594,0.636,0.636,1622063.0],["1981-08-28",0.636,0.6419,0.6156,0.6243,1260932.0],["1981-08-31",0.6243,0.6389,0.6214,0.6243,738402.0],["1981-09-01",0.6243,0.6302,0.6068,0.6214,2973782.0],["1981-09-02",0.6243,0.636,0.6243,0.6302,464023.0],["1981-09-03",0.6302,0.6302,0.6127,0.6156,639545.0],["1981-09-04",0.6127,0.6127,0.5981,0.6127,1186285.0],["1981-09-08",0.6127,0.6127,0.5981,0.6039,1208477.0],["1981-09-09",0.6039,0.6185,0.601,0.6127,702087.0],["1981-09-10",0.6185,0.6419,0.6185,0.636,1006728.0],["1981-09-11",0.636,0.6448,0.636,0.6448,2903170.0],["1981-09-14",0.6448,0.6535,0.6389,0.6477,742437.0],["1981-09-15",0.6419,0.6419,0.6331,0.6331,510425.0],["1981-09-16",0.6243,0.6243,0.5952,0.601,1390052.0],["1981-09-17",0.601,0.6068,0.5835,0.5864,2110296.0],["1981-09-18",0.5864,0.5864,0.5718,0.5718,1478821.0],["1981-09-21",0.5718,0.5835,0.5631,0.5777,1622063.0],["1981-09-22",0.5777,0.5923,0.5777,0.5923,1204442.0],["1981-09-23",0.5893,0.5893,0.5718,0.5747,1303299.0],["1981-09-24",0.5806,0.5981,0.5806,0.5864,1361807.0],["1981-09-25",0.5777,0.5777,0.5718,0.5747,506390.0],["1981-09-28",0.5747,0.5777,0.5602,0.5718,2776068.0],["1981-09-29",0.5718,0.5923,0.5689,0.5689,2168803.0],["1981-09-30",0.5689,0.5952,0.5689,0.5952,976466.0],["1981-10-01",0.5952,0.5952,0.5835,0.5835,1063218.0],["1981-10-02",0.5923,0.6156,0.5923,0.6098,1303299.0],["1981-10-05",0.6156,0.6302,0.6156,0.6214,2108279.0],["1981-10-06",0.6273,0.6477,0.6273,0.6302,752524.0],["1981-10-07",0.6302,0.6389,0.6273,0.6389,2346343.0],["1981-10-08",0.6389,0.6419,0.6331,0.6331,675860.0],["1981-10-09",0.6331,0.6389,0.6302,0.6302,683930.0],["1981-10-12",0.6302,0.6302,0.6185,0.6273,117015.0],["1981-10-13",0.6273,0.6302,0.6243,0.6273,270344.0],["1981-10-14",0.6273,0.6273,0.6068,0.6127,1010763.0],["1981-10-15",0.6068,0.6068,0.6068,0.6068,2675194.0],["1981-10-16",0.6068,0.6068,0.601,0.6068,2989922.0],["1981-10-19",0.6068,0.6243,0.6039,0.6243,181574.0],["1981-10-20",0.6243,0.6419,0.6185,0.6419,645597.0],["1981-10-21",0.6419,0.6506,0.636,0.6389,593142.0],["1981-10-22",0.636,0.636,0.6243,0.636,407533.0],["1981-10-23",0.636,0.6389,0.6302,0.6302,625422.0],["1981-10-26",0.6302,0.6389,0.6243,0.6243,1333562.0],["1981-10-27",0.6302,0.6477,0.6302,0.6419,794892.0],["1981-10-28",0.6419,0.6652,0.6302,0.6594,702087.0],["1981-10-29",0.6594,0.671,0.6506,0.6564,520513.0],["1981-10-30",0.6594,0.6739,0.6594,0.671,907871.0],["1981-11-02",0.6798,0.706,0.6798,0.706,669807.0],["1981-11-03",0.706,0.706,0.6885,0.6973,268326.0],["1981-11-04",0.6973,0.7002,0.6769,0.6769,326834.0],["1981-11-05",0.6739,0.6739,0.6594,0.6594,135172.0],["1981-11-06",0.6623,0.6769,0.6623,0.6769,324816.0],["1981-11-09",0.6769,0.7002,0.6769,0.7002,191662.0],["1981-11-10",0.6973,0.6973,0.671,0.671,300606.0],["1981-11-11",0.6769,0.6827,0.6769,0.6827,236046.0],["1981-11-12",0.6885,0.6973,0.6885,0.6944,153329.0],["1981-11-13",0.6885,0.6885,0.6652,0.6652,322799.0],["1981-11-16",0.6652,0.671,0.6652,0.6652,112980.0],["1981-11-17",0.6623,0.6623,0.6506,0.6623,597177.0],["1981-11-18",0.6623,0.6681,0.6506,0.6681,221924.0],["1981-11-19",0.6652,0.6652,0.6477,0.6652,163417.0],["1981-11-20",0.6652,0.6681,0.6535,0.6623,187627.0],["1981-11-23",0.6623,0.6769,0.6535,0.6535,310694.0],["1981-11-24",0.6535,0.6594,0.6389,0.6477,1484874.0],["1981-11-25",0.6477,0.6535,0.6477,0.6506,270344.0],["1981-11-27",0.6506,0.6535,0.6448,0.6535,292536.0],["1981-11-30",0.6535,0.6535,0.6448,0.6448,163417.0],["1981-12-01",0.6448,0.6535,0.6389,0.6448,395428.0],["1981-12-02",0.6448,0.6564,0.636,0.6477,1797585.0],["1981-12-03",0.6477,0.6652,0.6477,0.6594,1081375.0],["1981-12-04",0.6623,0.6798,0.6623,0.6652,351044.0],["1981-12-07",0.6652,0.6652,0.6389,0.6419,1043043.0],["1981-12-08",0.6419,0.6506,0.636,0.6506,119032.0],["1981-12-09",0.6506,0.6594,0.6419,0.6506,151312.0],["1981-12-10",0.6506,0.6535,0.6419,0.6419,391393.0],["1981-12-11",0.6389,0.6389,0.6302,0.6302,4827857.0],["1981-12-14",0.6302,0.6331,0.6214,0.6273,1083393.0],["1981-12-15",0.6273,0.6302,0.6185,0.6302,2239415.0],["1981-12-16",0.6302,0.636,0.6127,0.6127,792874.0],["1981-12-17",0.6127,0.6156,0.6098,0.6127,125084.0],["1981-12-18",0.6156,0.6273,0.6156,0.6185,314729.0],["1981-12-21",0.6185,0.6243,0.6127,0.6156,443848.0],["1981-12-22",0.6156,0.6156,0.601,0.601,1210495.0],["1981-12-23",0.601,0.6068,0.5981,0.5981,268326.0],["1981-12-24",0.5981,0.6039,0.5981,0.6039,114997.0],["1981-12-28",0.6039,0.6068,0.5981,0.5981,56490.0],["1981-12-29",0.5952,0.5952,0.5923,0.5923,1426366.0],["1981-12-30",0.5893,0.5893,0.5864,0.5893,1333562.0],["1981-12-31",0.5893,0.5923,0.5864,0.5864,736384.0],["1982-01-04",0.5923,0.6039,0.5923,0.6039,1890389.0],["1982-01-05",0.6039,0.6039,0.5893,0.5923,1670483.0],["1982-01-06",0.5923,0.601,0.5893,0.5952,619370.0],["1982-01-07",0.5952,0.6039,0.5893,0.601,540688.0],["1982-01-08",0.6068,0.6185,0.6068,0.6156,1063218.0],["1982-01-11",0.6127,0.6127,0.5893,0.5923,544723.0],["1982-01-12",0.5893,0.5893,0.5806,0.5893,2368535.0],["1982-01-13",0.5893,0.5893,0.5835,0.5893,161399.0],["1982-01-14",0.5893,0.5893,0.5806,0.5806,1182250.0],["1982-01-15",0.5806,0.5835,0.5777,0.5835,895766.0],["1982-01-18",0.5835,0.5923,0.5806,0.5923,338939.0],["1982-01-19",0.5923,0.5981,0.5864,0.5923,179557.0],["1982-01-20",0.5893,0.5893,0.5835,0.5835,349026.0],["1982-01-21",0.5747,0.5747,0.5602,0.5602,4384009.0],["1982-01-22",0.5602,0.5689,0.5602,0.5631,1214530.0],["1982-01-25",0.5602,0.5602,0.5543,0.5602,1234705.0],["1982-01-26",0.5602,0.566,0.5485,0.5485,1539346.0],["1982-01-27",0.5456,0.5456,0.5368,0.5427,2767998.0],["1982-01-28",0.5602,0.5835,0.5602,0.5806,2630809.0],["1982-01-29",0.5864,0.5952,0.5864,0.5923,875591.0],["1982-02-01",0.5923,0.6039,0.5835,0.5835,1083393.0],["1982-02-02",0.5893,0.6068,0.5893,0.601,457971.0],["1982-02-03",0.601,0.6068,0.5893,0.5981,502355.0],["1982-02-04",0.5981,0.5981,0.5835,0.5952,577003.0],["1982-02-05",0.5893,0.5893,0.5777,0.5835,806997.0],["1982-02-08",0.5835,0.5893,0.5689,0.5747,643580.0],["1982-02-09",0.5718,0.5718,0.5602,0.5718,1089445.0],["1982-02-10",0.5718,0.5835,0.5718,0.5835,1337597.0],["1982-02-11",0.5835,0.5893,0.5806,0.5806,566915.0],["1982-02-12",0.5806,0.5864,0.5806,0.5806,1164093.0],["1982-02-16",0.5806,0.5893,0.5777,0.5835,722262.0],["1982-02-17",0.5835,0.5864,0.5777,0.5777,976466.0],["1982-02-18",0.5777,0.5893,0.5777,0.5835,1559521.0],["1982-02-19",0.5835,0.5893,0.5835,0.5835,585073.0],["1982-02-22",0.5835,0.601,0.5777,0.5777,2045736.0],["1982-02-23",0.5777,0.5777,0.5602,0.5689,629457.0],["1982-02-24",0.5718,0.5893,0.5718,0.5835,254204.0],["1982-02-25",0.5835,0.5923,0.5835,0.5835,129119.0],["1982-02-26",0.5835,0.5923,0.5806,0.5893,308676.0],["1982-03-01",0.5952,0.601,0.5952,0.5952,1063218.0],["1982-03-02",0.5952,0.6185,0.5952,0.6127,2326168.0],["1982-03-03",0.6127,0.6127,0.5893,0.5893,1549433.0],["1982-03-04",0.5864,0.5864,0.5602,0.566,1426366.0],["1982-03-05",0.566,0.5747,0.5602,0.5747,1123743.0],["1982-03-08",0.5747,0.5864,0.5718,0.5718,813049.0],["1982-03-09",0.5718,0.5777,0.5397,0.5689,1559521.0],["1982-03-10",0.5689,0.5923,0.5689,0.5835,1125760.0],["1982-03-11",0.5835,0.5923,0.5835,0.5864,831206.0],["1982-03-12",0.5806,0.5806,0.5689,0.5747,976466.0],["1982-03-15",0.5747,0.5806,0.5689,0.5806,1874250.0],["1982-03-16",0.5806,0.5923,0.5631,0.5864,841294.0],["1982-03-17",0.5864,0.5923,0.5835,0.5893,1545398.0],["1982-03-18",0.5893,0.6068,0.5893,0.601,1109620.0],["1982-03-19",0.601,0.6098,0.5952,0.5952,209819.0],["1982-03-22",0.5952,0.6039,0.5952,0.6039,532618.0],["1982-03-23",0.6127,0.6273,0.6127,0.6156,685947.0],["1982-03-24",0.6185,0.6419,0.6185,0.6389,2473444.0],["1982-03-25",0.6389,0.6448,0.636,0.6389,433761.0],["1982-03-26",0.6331,0.6331,0.6214,0.6273,1494961.0],["1982-03-29",0.6243,0.6243,0.6156,0.6243,1026903.0],["1982-03-30",0.6243,0.636,0.6243,0.6302,877609.0],["1982-03-31",0.6331,0.6389,0.6331,0.636,661737.0],["1982-04-01",0.636,0.6448,0.6273,0.636,657702.0],["1982-04-02",0.636,0.6623,0.636,0.6535,879626.0],["1982-04-05",0.6535,0.6535,0.6419,0.6477,1722938.0],["1982-04-06",0.6477,0.6477,0.636,0.6448,298589.0],["1982-04-07",0.6477,0.6564,0.6477,0.6506,4620055.0],["1982-04-08",0.6506,0.6506,0.6419,0.6506,4547426.0],["1982-04-12",0.6477,0.6477,0.636,0.636,560863.0],["1982-04-13",0.636,0.6419,0.6214,0.6243,486215.0],["1982-04-14",0.6127,0.6127,0.5952,0.6068,2350378.0],["1982-04-15",0.6068,0.6127,0.601,0.6127,831206.0],["1982-04-16",0.6214,0.6302,0.6214,0.6243,528583.0],["1982-04-19",0.6243,0.636,0.6243,0.6302,932081.0],["1982-04-20",0.6302,0.6302,0.6185,0.6214,778752.0],["1982-04-21",0.6214,0.6214,0.6068,0.6068,453936.0],["1982-04-22",0.601,0.601,0.5835,0.5923,3534645.0],["1982-04-23",0.5952,0.601,0.5952,0.5981,899801.0],["1982-04-26",0.5981,0.6068,0.5952,0.5981,1656360.0],["1982-04-27",0.5981,0.5981,0.5864,0.5893,865504.0],["1982-04-28",0.5893,0.5952,0.5893,0.5923,353061.0],["1982-04-29",0.5923,0.5981,0.5893,0.5893,528583.0],["1982-04-30",0.5923,0.5981,0.5923,0.5952,433761.0],["1982-05-03",0.5952,0.5981,0.5893,0.5952,215872.0],["1982-05-04",0.5952,0.6039,0.5952,0.6039,395428.0],["1982-05-05",0.6039,0.6039,0.5981,0.5981,225959.0],["1982-05-06",0.5981,0.6127,0.5981,0.6127,1287160.0],["1982-05-07",0.6127,0.6302,0.6127,0.6243,1022868.0],["1982-05-10",0.6243,0.6302,0.6214,0.6243,681912.0],["1982-05-11",0.6243,0.6243,0.6156,0.6185,893749.0],["1982-05-12",0.6185,0.6185,0.6068,0.6098,1012781.0],["1982-05-13",0.6098,0.6156,0.5981,0.5981,542705.0],["1982-05-14",0.5981,0.6068,0.5923,0.601,897784.0],["1982-05-17",0.601,0.6068,0.5893,0.5923,340956.0],["1982-05-18",0.5923,0.5923,0.5864,0.5923,232012.0],["1982-05-19",0.5923,0.5952,0.5893,0.5893,2459322.0],["1982-05-20",0.5893,0.5981,0.5864,0.5864,895766.0],["1982-05-21",0.5864,0.5893,0.5864,0.5893,855416.0],["1982-05-24",0.5893,0.5981,0.5893,0.5893,556828.0],["1982-05-25",0.5893,0.601,0.5835,0.5835,3254214.0],["1982-05-26",0.5777,0.5777,0.5572,0.5572,1234705.0],["1982-05-27",0.5602,0.5777,0.5602,0.5747,677877.0],["1982-05-28",0.5747,0.5806,0.5602,0.5747,3002027.0],["1982-06-01",0.5747,0.5806,0.5718,0.5777,326834.0],["1982-06-02",0.5777,0.5835,0.5718,0.5835,661737.0],["1982-06-03",0.5835,0.5923,0.5806,0.5835,726297.0],["1982-06-04",0.5835,0.5864,0.5718,0.5718,508408.0],["1982-06-07",0.5718,0.5777,0.5689,0.5718,443848.0],["1982-06-08",0.5689,0.5689,0.566,0.566,782787.0],["1982-06-09",0.566,0.566,0.5572,0.5572,1105585.0],["1982-06-10",0.5572,0.5718,0.5543,0.5718,347009.0],["1982-06-11",0.5718,0.5893,0.5718,0.5835,470076.0],["1982-06-14",0.5835,0.5835,0.5777,0.5777,52455.0],["1982-06-15",0.5777,0.5806,0.5747,0.5777,110962.0],["1982-06-16",0.5777,0.5835,0.5718,0.5747,455953.0],["1982-06-17",0.5747,0.5806,0.5718,0.5747,579020.0],["1982-06-18",0.5747,0.5777,0.5689,0.5777,1714868.0],["1982-06-21",0.5777,0.5777,0.5689,0.5689,958308.0],["1982-06-22",0.5689,0.5718,0.5543,0.5572,1091463.0],["1982-06-23",0.5572,0.5631,0.5543,0.5602,2616686.0],["1982-06-24",0.5602,0.5689,0.5602,0.5631,1099533.0],["1982-06-25",0.5631,0.5689,0.5631,0.5631,161399.0],["1982-06-28",0.566,0.5718,0.566,0.5718,661737.0],["1982-06-29",0.5718,0.5718,0.5631,0.5718,203767.0],["1982-06-30",0.5718,0.5835,0.5602,0.5689,641562.0],["1982-07-01",0.5689,0.5718,0.5543,0.5572,564898.0],["1982-07-02",0.5543,0.5543,0.5456,0.5485,478145.0],["1982-07-06",0.5485,0.5485,0.5135,0.5135,1640221.0],["1982-07-07",0.5193,0.531,0.5193,0.5281,274379.0],["1982-07-08",0.5281,0.531,0.5222,0.531,901819.0],["1982-07-09",0.5368,0.5543,0.5368,0.5514,587090.0],["1982-07-12",0.5602,0.5893,0.5602,0.5835,3681922.0],["1982-07-13",0.5835,0.5864,0.5747,0.5747,1154005.0],["1982-07-14",0.5747,0.5835,0.5747,0.5747,1266985.0],["1982-07-15",0.5777,0.5835,0.5777,0.5835,1628116.0],["1982-07-16",0.5835,0.5864,0.5806,0.5864,1065235.0],["1982-07-19",0.5864,0.5893,0.5689,0.5689,635510.0],["1982-07-20",0.5718,0.5835,0.5718,0.5835,4236732.0],["1982-07-21",0.5835,0.5835,0.5718,0.5718,593142.0],["1982-07-22",0.5718,0.5777,0.566,0.566,318764.0],["1982-07-23",0.566,0.5777,0.566,0.566,2140558.0],["1982-07-26",0.566,0.566,0.5543,0.5602,593142.0],["1982-07-27",0.5602,0.5602,0.5514,0.5514,518495.0],["1982-07-28",0.5485,0.5485,0.5368,0.5368,647615.0],["1982-07-29",0.5368,0.5368,0.5281,0.5368,1339614.0],["1982-07-30",0.5368,0.5427,0.5368,0.5427,153329.0],["1982-08-02",0.5456,0.5602,0.5456,0.5514,879626.0],["1982-08-03",0.5514,0.5602,0.5514,0.5514,492268.0],["1982-08-04",0.5514,0.5602,0.5427,0.5543,631475.0],["1982-08-05",0.5485,0.5485,0.5427,0.5456,443848.0],["1982-08-06",0.5397,0.5397,0.5222,0.5222,258239.0],["1982-08-09",0.5164,0.5164,0.5076,0.5164,984536.0],["1982-08-10",0.5164,0.5252,0.5135,0.5164,1420314.0],["1982-08-11",0.5164,0.5193,0.5106,0.5135,1854075.0],["1982-08-12",0.5135,0.5135,0.4843,0.4843,1047078.0],["1982-08-13",0.4843,0.4901,0.4814,0.4901,964361.0],["1982-08-16",0.4901,0.496,0.4843,0.4843,1178215.0],["1982-08-17",0.4843,0.5076,0.4843,0.5076,2447217.0],["1982-08-18",0.5076,0.5427,0.496,0.496,4743122.0],["1982-08-19",0.496,0.5018,0.4872,0.4901,2221258.0],["1982-08-20",0.4901,0.5047,0.4872,0.4989,1503031.0],["1982-08-23",0.4989,0.531,0.4931,0.531,3133164.0],["1982-08-24",0.5427,0.5718,0.5427,0.566,4432429.0],["1982-08-25",0.566,0.5835,0.5368,0.5368,5441174.0],["1982-08-26",0.5368,0.5893,0.5368,0.5689,15661786.0],["1982-08-27",0.5689,0.5806,0.566,0.5689,3613327.0],["1982-08-30",0.5689,0.5718,0.5543,0.566,1728990.0],["1982-08-31",0.566,0.5718,0.5602,0.5631,1450576.0],["1982-09-01",0.5631,0.5689,0.5456,0.5543,3889723.0],["1982-09-02",0.5543,0.5718,0.5427,0.5718,3175531.0],["1982-09-03",0.5718,0.5952,0.5718,0.5893,7141920.0],["1982-09-07",0.5952,0.6302,0.5952,0.6185,4505058.0],["1982-09-08",0.6185,0.636,0.6156,0.6331,2897118.0],["1982-09-09",0.6302,0.6302,0.6214,0.6243,978483.0],["1982-09-10",0.6243,0.6302,0.6156,0.6243,1143918.0],["1982-09-13",0.6243,0.6243,0.6068,0.6214,591125.0],["1982-09-14",0.6214,0.6302,0.6214,0.6214,1799602.0],["1982-09-15",0.6214,0.6214,0.601,0.6127,2116348.0],["1982-09-16",0.6127,0.6156,0.5981,0.5981,1674518.0],["1982-09-17",0.5981,0.6039,0.5923,0.5923,869539.0],["1982-09-20",0.5923,0.5952,0.5777,0.5835,2281783.0],["1982-09-21",0.5835,0.5835,0.5602,0.5718,6411588.0],["1982-09-22",0.5718,0.5893,0.5572,0.5572,6490270.0],["1982-09-23",0.5572,0.5602,0.5485,0.5602,2481514.0],["1982-09-24",0.5602,0.5602,0.5514,0.5602,5080043.0],["1982-09-27",0.5602,0.5689,0.5572,0.5602,1910564.0],["1982-09-28",0.566,0.5893,0.566,0.5806,2305993.0],["1982-09-29",0.5806,0.5893,0.5718,0.5718,2602564.0],["1982-09-30",0.5718,0.5777,0.566,0.5718,2493619.0],["1982-10-01",0.5718,0.5777,0.566,0.5718,934099.0],["1982-10-04",0.5718,0.5777,0.5689,0.5718,286484.0],["1982-10-05",0.5718,0.5777,0.5602,0.5631,2342308.0],["1982-10-06",0.5631,0.5952,0.5602,0.5952,4091473.0],["1982-10-07",0.5952,0.6127,0.5952,0.5981,4283134.0],["1982-10-08",0.6098,0.6331,0.6098,0.6302,8150665.0],["1982-10-11",0.6448,0.6623,0.6448,0.6448,2840628.0],["1982-10-12",0.6477,0.6681,0.6477,0.6623,4716895.0],["1982-10-13",0.6623,0.6827,0.6594,0.6769,2112314.0],["1982-10-14",0.6739,0.6739,0.6535,0.6594,2273713.0],["1982-10-15",0.6594,0.6652,0.6535,0.6564,4720930.0],["1982-10-18",0.6564,0.6623,0.6389,0.6623,1121725.0],["1982-10-19",0.6623,0.6769,0.6535,0.6535,1349702.0],["1982-10-20",0.6535,0.706,0.6535,0.7002,1216547.0],["1982-10-21",0.7002,0.706,0.6769,0.6827,1551451.0],["1982-10-22",0.6827,0.7177,0.6827,0.7002,4172172.0],["1982-10-25",0.6944,0.6944,0.6769,0.6798,1775392.0],["1982-10-26",0.6798,0.6856,0.6652,0.6856,1539346.0],["1982-10-27",0.6856,0.6973,0.6827,0.6914,1979159.0],["1982-10-28",0.6914,0.6914,0.6739,0.6885,1156023.0],["1982-10-29",0.6885,0.6914,0.671,0.6739,974448.0],["1982-11-01",0.6739,0.6739,0.6535,0.6652,2681246.0],["1982-11-02",0.6652,0.6769,0.6535,0.6535,1597853.0],["1982-11-03",0.6535,0.6769,0.6535,0.6769,4896452.0],["1982-11-04",0.6769,0.7381,0.6652,0.709,10618057.0],["1982-11-05",0.7119,0.7877,0.7119,0.7819,4965046.0],["1982-11-08",0.7819,0.7936,0.7761,0.7848,8370572.0],["1982-11-09",0.7848,0.7877,0.7702,0.7702,2681246.0],["1982-11-10",0.7702,0.7906,0.7469,0.7673,4646283.0],["1982-11-11",0.7673,0.7702,0.7527,0.7586,1305317.0],["1982-11-12",0.7586,0.7586,0.7469,0.7469,1807672.0],["1982-11-15",0.7469,0.7527,0.7352,0.7527,1747148.0],["1982-11-16",0.7527,0.7586,0.7352,0.7469,2564232.0],["1982-11-17",0.7498,0.779,0.7498,0.779,2443182.0],["1982-11-18",0.7848,0.7936,0.7848,0.7936,1180232.0],["1982-11-19",0.7994,0.8169,0.7994,0.8111,1710833.0],["1982-11-22",0.8111,0.8169,0.7702,0.7761,740419.0],["1982-11-23",0.7761,0.7994,0.7761,0.7877,1093480.0],["1982-11-24",0.7877,0.8052,0.7848,0.7936,911906.0],["1982-11-26",0.7936,0.7994,0.7848,0.7877,603230.0],["1982-11-29",0.7877,0.7965,0.7819,0.7877,2120383.0],["1982-11-30",0.7877,0.8257,0.7877,0.8198,1008746.0],["1982-12-01",0.8257,0.8519,0.8257,0.8519,1789515.0],["1982-12-02",0.8519,0.8577,0.8402,0.849,3986563.0],["1982-12-03",0.849,0.849,0.8169,0.8169,4523216.0],["1982-12-06",0.8169,0.8723,0.8081,0.8723,802962.0],["1982-12-07",0.8723,0.8723,0.8519,0.8577,4470761.0],["1982-12-08",0.8577,0.8753,0.8577,0.8636,1053131.0],["1982-12-09",0.8577,0.8577,0.8344,0.8344,2525899.0],["1982-12-10",0.8315,0.8315,0.8198,0.8315,403498.0],["1982-12-13",0.8227,0.8227,0.7936,0.7994,1067253.0],["1982-12-14",0.7994,0.8227,0.7527,0.7586,2203101.0],["1982-12-15",0.7586,0.7673,0.7381,0.7673,1133830.0],["1982-12-16",0.7673,0.7819,0.7556,0.7702,1555486.0],["1982-12-17",0.7731,0.7994,0.7731,0.7877,825154.0],["1982-12-20",0.7877,0.8052,0.7848,0.7877,1646273.0],["1982-12-21",0.7877,0.8052,0.7819,0.8023,1093480.0],["1982-12-22",0.8169,0.8286,0.8169,0.8257,1593818.0],["1982-12-23",0.8402,0.8753,0.8402,0.8577,2425025.0],["1982-12-27",0.8577,0.8753,0.8461,0.8694,407533.0],["1982-12-28",0.8694,0.8869,0.8577,0.8636,1517154.0],["1982-12-29",0.8636,0.8753,0.8636,0.8636,708139.0],["1982-12-30",0.8636,0.8811,0.8577,0.8607,829189.0],["1982-12-31",0.8607,0.8636,0.849,0.8636,268326.0],["1983-01-03",0.8636,0.8636,0.8344,0.8344,1234705.0],["1983-01-04",0.8344,0.8461,0.8227,0.8461,2324150.0],["1983-01-05",0.8461,0.8461,0.8227,0.8286,2219241.0],["1983-01-06",0.8373,0.8782,0.8373,0.8694,1706798.0],["1983-01-07",0.8694,0.8811,0.8636,0.8753,1513119.0],["1983-01-10",0.8753,0.8928,0.8636,0.8753,488233.0],["1983-01-11",0.8753,0.8811,0.8665,0.8753,970413.0],["1983-01-12",0.8753,0.884,0.8694,0.8753,1190320.0],["1983-01-13",0.8723,0.8723,0.8519,0.8636,2287835.0],["1983-01-14",0.8636,0.8811,0.8636,0.8753,2237398.0],["1983-01-17",0.8753,0.8869,0.8577,0.8607,1864162.0],["1983-01-18",0.8577,0.8577,0.8286,0.8519,1914599.0],["1983-01-19",0.8519,0.8519,0.8344,0.8402,3221934.0],["1983-01-20",0.8402,0.8461,0.8344,0.8402,1567591.0],["1983-01-21",0.8402,0.8432,0.8227,0.8344,847346.0],["1983-01-24",0.8286,0.8286,0.7819,0.7906,1115673.0],["1983-01-25",0.8052,0.8315,0.8052,0.8286,1654343.0],["1983-01-26",0.8286,0.8344,0.8081,0.8169,262274.0],["1983-01-27",0.8198,0.8344,0.8198,0.8344,994623.0],["1983-01-28",0.8344,0.8373,0.8286,0.8286,752524.0],["1983-01-31",0.8227,0.8227,0.8052,0.8198,1737060.0],["1983-02-01",0.8198,0.8227,0.7819,0.7877,2979835.0],["1983-02-02",0.7819,0.7819,0.7673,0.7819,2588441.0],["1983-02-03",0.7877,0.8169,0.7877,0.8111,3292546.0],["1983-02-04",0.8169,0.8315,0.8169,0.8198,2314063.0],["1983-02-07",0.8198,0.8286,0.814,0.8227,663755.0],["1983-02-08",0.8198,0.8198,0.7994,0.7994,1051113.0],["1983-02-09",0.7994,0.7994,0.7702,0.7848,4841979.0],["1983-02-10",0.7906,0.8169,0.7906,0.8169,3308686.0],["1983-02-11",0.8169,0.8402,0.8111,0.814,2578354.0],["1983-02-14",0.814,0.849,0.8081,0.849,1886354.0],["1983-02-15",0.849,0.8519,0.8286,0.8344,879626.0],["1983-02-16",0.8402,0.8636,0.8402,0.8402,1956967.0],["1983-02-17",0.8402,0.849,0.8286,0.8402,1607941.0],["1983-02-18",0.8402,0.8432,0.8344,0.8373,2031614.0],["1983-02-22",0.8373,0.8461,0.8286,0.8344,1361807.0],["1983-02-23",0.8344,0.8402,0.8315,0.8402,490250.0],["1983-02-24",0.8402,0.849,0.8373,0.8402,1912582.0],["1983-02-25",0.8402,0.8607,0.8344,0.8402,2965712.0],["1983-02-28",0.8402,0.8461,0.8286,0.8344,286484.0],["1983-03-01",0.8373,0.8607,0.8373,0.8519,1026903.0],["1983-03-02",0.8519,0.8811,0.8519,0.8694,3232021.0],["1983-03-03",0.8694,0.9073,0.8577,0.9044,2225293.0],["1983-03-04",0.9103,0.9336,0.9103,0.9336,2318098.0],["1983-03-07",0.9278,0.9278,0.9103,0.9103,2402832.0],["1983-03-08",0.9103,0.9278,0.8869,0.8898,2150646.0],["1983-03-09",0.8898,0.9103,0.8898,0.9103,2711508.0],["1983-03-10",0.9103,0.9161,0.8928,0.8986,667790.0],["1983-03-11",0.8986,0.8986,0.8811,0.884,464023.0],["1983-03-14",0.884,0.8869,0.8723,0.8869,704105.0],["1983-03-15",0.8782,0.8782,0.8636,0.8694,1989247.0],["1983-03-16",0.8636,0.8636,0.849,0.8519,1930739.0],["1983-03-17",0.8519,0.8636,0.8519,0.8636,268326.0],["1983-03-18",0.8636,0.8694,0.8519,0.8519,924011.0],["1983-03-21",0.849,0.849,0.8402,0.849,635510.0],["1983-03-22",0.849,0.8577,0.8461,0.8519,815067.0],["1983-03-23",0.8519,0.8577,0.8402,0.8461,1654343.0],["1983-03-24",0.8461,0.8694,0.8373,0.8665,2882995.0],["1983-03-25",0.8665,0.8782,0.8636,0.8665,355078.0],["1983-03-28",0.8665,0.8723,0.8519,0.8577,213854.0],["1983-03-29",0.8577,0.8636,0.8577,0.8577,714192.0],["1983-03-30",0.8577,0.8636,0.8577,0.8607,1190320.0],["1983-03-31",0.8607,0.8665,0.8461,0.8577,788839.0],["1983-04-04",0.8577,0.8636,0.8169,0.8227,1258915.0],["1983-04-05",0.8227,0.8286,0.8023,0.8023,1726973.0],["1983-04-06",0.8081,0.8227,0.7994,0.8227,2465375.0],["1983-04-07",0.8227,0.8402,0.8198,0.8402,2903170.0],["1983-04-08",0.8402,0.8402,0.8286,0.8373,659720.0],["1983-04-11",0.8373,0.8402,0.8257,0.8257,786822.0],["1983-04-12",0.8286,0.8315,0.8111,0.8286,1030938.0],["1983-04-13",0.8373,0.849,0.8315,0.8344,1436454.0],["1983-04-14",0.8402,0.8577,0.8373,0.8577,3419648.0],["1983-04-15",0.8636,0.8636,0.8461,0.8519,528583.0],["1983-04-18",0.8402,0.849,0.8344,0.849,2568267.0],["1983-04-19",0.8344,0.8461,0.8286,0.8315,3191671.0],["1983-04-20",0.8344,0.8577,0.8344,0.8519,1269002.0],["1983-04-21",0.8577,0.8694,0.8432,0.8432,1392069.0],["1983-04-22",0.8432,0.849,0.8402,0.8432,879626.0],["1983-04-25",0.8344,0.8461,0.8227,0.8227,1444524.0],["1983-04-26",0.8373,0.849,0.8227,0.8402,3601222.0],["1983-04-27",0.8286,0.8402,0.8169,0.8198,1605923.0],["1983-04-28",0.8257,0.8344,0.8169,0.8286,2162751.0],["1983-04-29",0.8402,0.8577,0.8227,0.8577,1690658.0],["1983-05-02",0.8577,0.8811,0.8461,0.8753,2937468.0],["1983-05-03",0.8636,0.8782,0.8577,0.8753,2636861.0],["1983-05-04",0.8811,0.884,0.8753,0.8811,1724955.0],["1983-05-05",0.9044,0.919,0.8869,0.9161,3508418.0],["1983-05-06",0.9161,0.9511,0.9161,0.9453,7874269.0],["1983-05-09",0.9482,0.9744,0.9336,0.9715,2412920.0],["1983-05-10",0.9803,0.992,0.9744,0.9774,4367869.0],["1983-05-11",0.9774,0.9861,0.9657,0.9686,2305993.0],["1983-05-12",0.9686,0.9686,0.9219,0.9336,6579040.0],["1983-05-13",0.9307,0.9394,0.9278,0.9365,2445200.0],["1983-05-16",0.9336,0.9336,0.9103,0.9219,839276.0],["1983-05-17",0.9132,0.9248,0.8986,0.9044,1511101.0],["1983-05-18",0.9044,0.919,0.8986,0.919,2673176.0],["1983-05-19",0.9103,0.9161,0.9015,0.9015,464023.0],["1983-05-20",0.9073,0.9103,0.9044,0.9103,457971.0],["1983-05-23",0.9044,0.9103,0.8986,0.9103,538670.0],["1983-05-24",0.9044,0.9219,0.8986,0.919,1735043.0],["1983-05-25",0.9219,0.9278,0.9161,0.9219,373236.0],["1983-05-26",0.9278,0.9511,0.9278,0.9307,4726982.0],["1983-05-27",0.9278,0.9278,0.9044,0.9161,1769340.0],["1983-05-31",0.9044,0.9161,0.8957,0.9044,326834.0],["1983-06-01",0.8928,0.9103,0.8898,0.9073,2086086.0],["1983-06-02",0.919,0.919,0.9015,0.9073,1168128.0],["1983-06-03",0.9103,0.9161,0.9044,0.9132,593142.0],["1983-06-06",0.9103,0.9161,0.9015,0.9073,419638.0],["1983-06-07",0.9103,0.9132,0.8928,0.8928,2648966.0],["1983-06-08",0.8869,0.8957,0.8811,0.8957,738402.0],["1983-06-09",0.8986,0.8986,0.8928,0.8986,417621.0],["1983-06-10",0.8986,0.9248,0.8928,0.919,1430401.0],["1983-06-13",0.9248,0.9336,0.9103,0.9336,857434.0],["1983-06-14",0.9398,0.9457,0.9252,0.931,677877.0],["1983-06-15",0.9369,0.9779,0.931,0.9779,1662413.0],["1983-06-16",0.9954,1.0364,0.9925,1.0364,2231346.0],["1983-06-17",1.0189,1.0247,1.0071,1.0159,899801.0],["1983-06-20",1.0276,1.0423,1.013,1.013,790857.0],["1983-06-21",1.013,1.013,1.0042,1.013,934099.0],["1983-06-22",1.0159,1.0247,1.0071,1.0218,3026237.0],["1983-06-23",1.0247,1.0276,1.0071,1.0071,1214530.0],["1983-06-24",1.0013,1.0013,0.9837,0.9896,984536.0],["1983-06-27",0.9896,0.9896,0.9662,0.9662,542705.0],["1983-06-28",0.9662,0.9808,0.9662,0.9749,437796.0],["1983-06-29",0.9691,0.9749,0.9632,0.972,171487.0],["1983-06-30",0.9779,0.9925,0.9779,0.9896,423673.0],["1983-07-01",0.9896,1.0306,0.9896,1.0276,1055148.0],["1983-07-05",1.0189,1.0189,0.972,0.9779,1545398.0],["1983-07-06",0.9779,1.0013,0.9779,0.9984,540688.0],["1983-07-07",0.9954,1.013,0.9954,1.0071,641562.0],["1983-07-08",1.0071,1.0218,1.0071,1.0071,464023.0],["1983-07-11",1.013,1.0189,1.013,1.0189,468058.0],["1983-07-12",1.0189,1.0276,1.0189,1.0189,1914599.0],["1983-07-13",1.0218,1.0247,1.0013,1.013,2529934.0],["1983-07-14",1.013,1.0189,1.0071,1.0071,3768674.0],["1983-07-15",1.0013,1.0013,0.9837,0.9837,407533.0],["1983-07-18",0.972,0.972,0.9603,0.9632,1099533.0],["1983-07-19",0.9603,0.9632,0.9369,0.9486,1737060.0],["1983-07-20",0.9603,1.0306,0.9603,1.0306,1129795.0],["1983-07-21",1.0364,1.0364,0.9925,0.9954,1034973.0],["1983-07-22",1.0042,1.013,0.9954,0.9954,1087428.0],["1983-07-25",0.9954,0.9954,0.9779,0.9837,353061.0],["1983-07-26",0.9837,0.9925,0.9837,0.9896,615335.0],["1983-07-27",0.972,1.0071,0.931,0.9369,2007404.0],["1983-07-28",0.9369,0.9544,0.931,0.931,1262950.0],["1983-07-29",0.9193,0.9222,0.9076,0.9135,3161409.0],["1983-08-01",0.9135,0.9193,0.9017,0.9076,625422.0],["1983-08-02",0.9135,0.9164,0.9076,0.9076,772699.0],["1983-08-03",0.9076,0.9193,0.9017,0.9193,413586.0],["1983-08-04",0.9193,0.9193,0.8959,0.9017,726297.0],["1983-08-05",0.8959,0.8959,0.8783,0.89,1289177.0],["1983-08-08",0.8813,0.8813,0.8666,0.8666,1079358.0],["1983-08-09",0.8666,0.8725,0.8373,0.8432,3338948.0],["1983-08-10",0.8432,0.849,0.8373,0.849,1133830.0],["1983-08-11",0.8549,0.8608,0.8549,0.8549,1848022.0],["1983-08-12",0.8608,0.8608,0.852,0.8549,260256.0],["1983-08-15",0.8637,0.8637,0.852,0.852,562880.0],["1983-08-16",0.8461,0.852,0.8432,0.849,2445200.0],["1983-08-17",0.8432,0.8637,0.8432,0.8637,1714868.0],["1983-08-18",0.8666,0.8725,0.852,0.852,885679.0],["1983-08-19",0.8461,0.8725,0.8461,0.8637,593142.0],["1983-08-22",0.8695,0.8783,0.8666,0.8666,375253.0],["1983-08-23",0.8666,0.8666,0.8578,0.8608,92805.0],["1983-08-24",0.8373,0.849,0.8315,0.849,1028921.0],["1983-08-25",0.849,0.849,0.8344,0.8403,203767.0],["1983-08-26",0.8461,0.849,0.8373,0.8432,679895.0],["1983-08-29",0.8344,0.8461,0.8344,0.8461,363148.0],["1983-08-30",0.8373,0.8432,0.8315,0.8373,1535311.0],["1983-08-31",0.8373,0.849,0.8344,0.8373,2507742.0],["1983-09-01",0.8432,0.8549,0.8432,0.8432,2334238.0],["1983-09-02",0.8432,0.8608,0.8432,0.8549,1648290.0],["1983-09-06",0.8666,0.8959,0.8666,0.893,1868197.0],["1983-09-07",0.8988,0.931,0.8988,0.931,2844663.0],["1983-09-08",0.931,0.934,0.9193,0.9222,2326168.0],["1983-09-09",0.9105,0.9222,0.9076,0.9076,1178215.0],["1983-09-12",0.9138,0.9138,0.8933,0.9021,1242775.0],["1983-09-13",0.8962,0.8962,0.8815,0.8933,534635.0],["1983-09-14",0.8874,0.8933,0.8756,0.8933,913924.0],["1983-09-15",0.8933,0.8933,0.8786,0.8844,252186.0],["1983-09-16",0.8844,0.8844,0.8698,0.8815,336921.0],["1983-09-19",0.8844,0.8962,0.8756,0.8903,984536.0],["1983-09-20",0.8962,0.9021,0.8933,0.8962,1724955.0],["1983-09-21",0.8962,0.8991,0.8698,0.8815,1014798.0],["1983-09-22",0.8874,0.8903,0.8698,0.8844,1478821.0],["1983-09-23",0.8874,0.8874,0.8698,0.8815,1878285.0],["1983-09-26",0.8844,0.8874,0.8698,0.8756,1535311.0],["1983-09-27",0.8815,0.8815,0.8727,0.8727,1367859.0],["1983-09-28",0.8668,0.8756,0.8639,0.8698,415603.0],["1983-09-29",0.8639,0.8698,0.858,0.8609,403498.0],["1983-09-30",0.8668,0.8668,0.8521,0.8521,613317.0],["1983-10-03",0.8521,0.8639,0.8463,0.8639,944186.0],["1983-10-04",0.8639,0.8756,0.8639,0.8756,2703439.0],["1983-10-05",0.8815,0.8844,0.8727,0.8786,679895.0],["1983-10-06",0.8698,0.9138,0.8698,0.908,1355754.0],["1983-10-07",0.9138,0.9168,0.9021,0.9109,1498996.0],["1983-10-10",0.9138,0.9226,0.9138,0.9168,80700.0],["1983-10-11",0.9226,0.9344,0.9197,0.9197,522530.0],["1983-10-12",0.9197,0.9344,0.9138,0.9168,1266985.0],["1983-10-13",0.9168,0.9256,0.908,0.9109,907871.0],["1983-10-14",0.9109,0.9344,0.9109,0.9315,603230.0],["1983-10-17",0.9285,0.9344,0.9256,0.9344,472093.0],["1983-10-18",0.9403,0.9403,0.905,0.9168,2993957.0],["1983-10-19",0.905,0.905,0.8874,0.8933,1448559.0],["1983-10-20",0.8933,0.8991,0.8933,0.8933,1521189.0],["1983-10-21",0.8933,0.9021,0.8903,0.8903,1176197.0],["1983-10-24",0.8756,0.8756,0.8639,0.8698,1218565.0],["1983-10-25",0.8756,0.8756,0.8639,0.8668,750507.0],["1983-10-26",0.8668,0.8756,0.8668,0.8727,649632.0],["1983-10-27",0.8668,0.8668,0.858,0.8639,1793550.0],["1983-10-28",0.858,0.8639,0.8521,0.8521,3375263.0],["1983-10-31",0.8521,0.8521,0.811,0.8227,3439823.0],["1983-11-01",0.8227,0.8227,0.7934,0.811,5047764.0],["1983-11-02",0.811,0.8286,0.7992,0.8257,843311.0],["1983-11-03",0.8169,0.8257,0.8051,0.811,2889048.0],["1983-11-04",0.811,0.8139,0.811,0.811,570950.0],["1983-11-07",0.811,0.811,0.8022,0.811,1196372.0],["1983-11-08",0.8051,0.8198,0.8051,0.811,538670.0],["1983-11-09",0.8169,0.8345,0.8169,0.8316,359113.0],["1983-11-10",0.8374,0.8374,0.8257,0.8345,1010763.0],["1983-11-11",0.8345,0.8404,0.8227,0.8286,516478.0],["1983-11-14",0.8227,0.8227,0.7992,0.8051,6516497.0],["1983-11-15",0.811,0.8169,0.8051,0.8051,2804313.0],["1983-11-16",0.811,0.8227,0.7463,0.8139,2598529.0],["1983-11-17",0.8198,0.8316,0.8169,0.8286,1460664.0],["1983-11-18",0.8257,0.8286,0.8169,0.8257,1141900.0],["1983-11-21",0.8227,0.8286,0.8169,0.8257,919976.0],["1983-11-22",0.8286,0.8404,0.8227,0.8227,734367.0],["1983-11-23",0.8286,0.8374,0.8227,0.8345,1573643.0],["1983-11-25",0.8404,0.8404,0.8227,0.8227,1121725.0],["1983-11-28",0.8227,0.8316,0.8227,0.8316,673842.0],["1983-11-29",0.8227,0.8316,0.8198,0.8316,1297247.0],["1983-11-30",0.8374,0.8433,0.8316,0.8316,1228652.0],["1983-12-01",0.8374,0.8404,0.8316,0.8316,197714.0],["1983-12-02",0.8433,0.8433,0.8286,0.8316,272361.0],["1983-12-05",0.8404,0.858,0.8404,0.8521,2765981.0],["1983-12-06",0.858,0.858,0.8492,0.8551,2116348.0],["1983-12-07",0.8551,0.858,0.8521,0.8551,942168.0],["1983-12-08",0.8609,0.8609,0.8404,0.8404,2893083.0],["1983-12-09",0.8404,0.8492,0.8374,0.8492,1634168.0],["1983-12-12",0.8495,0.8525,0.8436,0.8466,1285142.0],["1983-12-13",0.8436,0.8495,0.8377,0.8495,1456629.0],["1983-12-14",0.8436,0.8466,0.8377,0.8377,764629.0],["1983-12-15",0.8436,0.8436,0.7994,0.8053,9310723.0],["1983-12-16",0.8053,0.8112,0.7905,0.7905,1664430.0],["1983-12-19",0.7935,0.7994,0.7905,0.7994,1648290.0],["1983-12-20",0.8023,0.8082,0.7964,0.8023,3558855.0],["1983-12-21",0.8082,0.8171,0.8053,0.8141,1047078.0],["1983-12-22",0.8141,0.8141,0.8023,0.8023,2039684.0],["1983-12-23",0.7964,0.8112,0.7846,0.7964,395428.0],["1983-12-27",0.8023,0.8259,0.8023,0.8259,1345667.0],["1983-12-28",0.82,0.8318,0.82,0.8259,359113.0],["1983-12-29",0.8318,0.8348,0.8141,0.823,746472.0],["1983-12-30",0.8318,0.8377,0.8289,0.8377,183592.0],["1984-01-03",0.8436,0.8613,0.8318,0.8377,2372570.0],["1984-01-04",0.8377,0.8377,0.8259,0.8259,2533969.0],["1984-01-05",0.8259,0.8495,0.8259,0.8495,1674518.0],["1984-01-06",0.8495,0.8613,0.8495,0.8613,1825830.0],["1984-01-09",0.8554,0.8554,0.8436,0.8495,579020.0],["1984-01-10",0.8436,0.8554,0.8436,0.8554,2354412.0],["1984-01-11",0.8584,0.8613,0.8348,0.8613,806997.0],["1984-01-12",0.8613,0.879,0.8584,0.879,839276.0],["1984-01-13",0.8731,0.879,0.8702,0.8761,869539.0],["1984-01-16",0.8761,0.8761,0.8672,0.8731,899801.0],["1984-01-17",0.8731,0.8908,0.8731,0.8908,1149970.0],["1984-01-18",0.8967,0.9085,0.8967,0.9026,1755218.0],["1984-01-19",0.8997,0.9085,0.8967,0.9026,1107603.0],["1984-01-20",0.8997,0.9026,0.8908,0.8967,2314063.0],["1984-01-23",0.8967,0.8967,0.8731,0.879,1045061.0],["1984-01-24",0.879,0.8938,0.879,0.8908,857434.0],["1984-01-25",0.8908,0.8938,0.8672,0.8672,2620721.0],["1984-01-26",0.8613,0.8672,0.8554,0.8613,589107.0],["1984-01-27",0.8554,0.8554,0.8466,0.8495,328851.0],["1984-01-30",0.8436,0.8436,0.8318,0.8407,796909.0],["1984-01-31",0.8348,0.8466,0.8318,0.8466,613317.0],["1984-02-01",0.8436,0.8466,0.8348,0.8348,411568.0],["1984-02-02",0.8348,0.8436,0.8348,0.8436,1295229.0],["1984-02-03",0.8407,0.8436,0.8377,0.8407,320781.0],["1984-02-06",0.8407,0.8407,0.82,0.823,2586424.0],["1984-02-07",0.8141,0.823,0.8082,0.82,2241433.0],["1984-02-08",0.82,0.8259,0.8171,0.82,1194355.0],["1984-02-09",0.82,0.8259,0.8141,0.8171,2259590.0],["1984-02-10",0.8171,0.8318,0.8171,0.8259,7234724.0],["1984-02-13",0.8171,0.823,0.8141,0.82,609282.0],["1984-02-14",0.82,0.8377,0.8171,0.8259,2031614.0],["1984-02-15",0.8318,0.8318,0.8053,0.8082,1260932.0],["1984-02-16",0.8023,0.8023,0.7669,0.7905,12825193.0],["1984-02-17",0.7905,0.8023,0.7758,0.7758,3282459.0],["1984-02-21",0.7699,0.7728,0.761,0.7699,1458646.0],["1984-02-22",0.761,0.761,0.7316,0.7375,2142576.0],["1984-02-23",0.7434,0.7434,0.7316,0.7404,1277072.0],["1984-02-24",0.761,0.7699,0.7433,0.7699,1795567.0],["1984-02-27",0.7758,0.7876,0.761,0.7669,270344.0],["1984-02-28",0.7669,0.7669,0.7463,0.7492,1874250.0],["1984-02-29",0.761,0.7728,0.7551,0.7551,1664430.0],["1984-03-01",0.764,0.7728,0.7581,0.7728,1862145.0],["1984-03-02",0.7728,0.7787,0.7669,0.7728,1339614.0],["1984-03-05",0.7699,0.7728,0.7551,0.761,2158716.0],["1984-03-06",0.7581,0.7669,0.7551,0.7551,191662.0],["1984-03-07",0.7551,0.7551,0.7374,0.7492,4030948.0],["1984-03-08",0.7492,0.7551,0.7375,0.7434,381306.0],["1984-03-09",0.7433,0.7522,0.7374,0.7522,272361.0],["1984-03-12",0.7434,0.7728,0.7434,0.7728,1020851.0],["1984-03-13",0.7732,0.788,0.7732,0.7851,1486891.0],["1984-03-14",0.788,0.7999,0.788,0.7999,1347684.0],["1984-03-15",0.7999,0.8147,0.791,0.791,2661071.0],["1984-03-16",0.7999,0.8117,0.7821,0.7999,855416.0],["1984-03-19",0.7821,0.788,0.7732,0.788,427708.0],["1984-03-20",0.788,0.788,0.7643,0.7643,1131813.0],["1984-03-21",0.7614,0.7614,0.7465,0.7465,1220582.0],["1984-03-22",0.7347,0.7406,0.7288,0.7347,1016816.0],["1984-03-23",0.7406,0.7406,0.7347,0.7347,1151988.0],["1984-03-26",0.7406,0.7436,0.7377,0.7406,1081375.0],["1984-03-27",0.7377,0.7436,0.7377,0.7377,1014798.0],["1984-03-28",0.7465,0.7762,0.7436,0.7762,613317.0],["1984-03-29",0.788,0.788,0.7702,0.7791,385341.0],["1984-03-30",0.7762,0.788,0.7762,0.788,268326.0],["1984-04-02",0.7851,0.788,0.7673,0.7673,928046.0],["1984-04-03",0.7643,0.7643,0.7584,0.7643,1182250.0],["1984-04-04",0.7614,0.7673,0.7614,0.7643,367183.0],["1984-04-05",0.7584,0.7614,0.7525,0.7525,395428.0],["1984-04-06",0.7525,0.7643,0.7406,0.7525,764629.0],["1984-04-09",0.7584,0.7584,0.7317,0.7347,1262950.0],["1984-04-10",0.7288,0.7288,0.6991,0.7021,3227986.0],["1984-04-11",0.6991,0.7228,0.6991,0.7228,942168.0],["1984-04-12",0.714,0.7347,0.711,0.7258,2659054.0],["1984-04-13",0.7347,0.7465,0.7347,0.7465,2765981.0],["1984-04-16",0.7406,0.7406,0.7317,0.7347,738402.0],["1984-04-17",0.7406,0.7436,0.7288,0.7436,3145269.0],["1984-04-18",0.7406,0.7495,0.7347,0.7347,566915.0],["1984-04-19",0.7317,0.7406,0.7288,0.7347,266309.0],["1984-04-23",0.7347,0.7377,0.714,0.714,1680570.0],["1984-04-24",0.714,0.7347,0.711,0.7347,2201083.0],["1984-04-25",0.7406,0.7584,0.7377,0.7554,1593818.0],["1984-04-26",0.7584,0.7821,0.7554,0.7821,3972441.0],["1984-04-27",0.7821,0.788,0.7821,0.7821,389376.0],["1984-04-30",0.788,0.7939,0.7851,0.791,524548.0],["1984-05-01",0.7969,0.8206,0.7969,0.8147,1176197.0],["1984-05-02",0.8147,0.8147,0.7969,0.8117,1075323.0],["1984-05-03",0.8088,0.8088,0.8028,0.8058,244116.0],["1984-05-04",0.8058,0.8058,0.791,0.7999,1432419.0],["1984-05-07",0.7939,0.7939,0.7821,0.7851,292536.0],["1984-05-08",0.788,0.7969,0.7851,0.7969,391393.0],["1984-05-09",0.7939,0.7969,0.7851,0.788,758577.0],["1984-05-10",0.788,0.788,0.7821,0.7821,728314.0],["1984-05-11",0.7821,0.7851,0.7821,0.7821,883661.0],["1984-05-14",0.7821,0.7851,0.7821,0.7821,318764.0],["1984-05-15",0.788,0.8088,0.7851,0.7851,667790.0],["1984-05-16",0.7851,0.7999,0.7851,0.791,786822.0],["1984-05-17",0.791,0.791,0.7821,0.7821,2310028.0],["1984-05-18",0.788,0.8058,0.7851,0.8058,831206.0],["1984-05-21",0.7999,0.7999,0.791,0.7969,562880.0],["1984-05-22",0.791,0.7939,0.7791,0.7791,1279090.0],["1984-05-23",0.7791,0.7821,0.7673,0.7702,1375929.0],["1984-05-24",0.7702,0.7702,0.7584,0.7584,1563556.0],["1984-05-25",0.7614,0.7762,0.7614,0.7702,1018833.0],["1984-05-29",0.7762,0.7791,0.7702,0.7702,254204.0],["1984-05-30",0.7762,0.7821,0.7673,0.7791,1668465.0],["1984-05-31",0.7762,0.7821,0.7732,0.7732,689982.0],["1984-06-01",0.7702,0.7732,0.7614,0.7732,730332.0],["1984-06-04",0.7762,0.7969,0.7762,0.7851,1823812.0],["1984-06-05",0.7821,0.791,0.7791,0.7821,574985.0],["1984-06-06",0.7821,0.8176,0.7821,0.8058,706122.0],["1984-06-07",0.8147,0.8354,0.8058,0.8265,1303299.0],["1984-06-08",0.8206,0.8206,0.7999,0.8028,429726.0],["1984-06-11",0.791,0.791,0.7821,0.7821,250169.0],["1984-06-12",0.7828,0.7888,0.7798,0.7858,357096.0],["1984-06-13",0.7888,0.7977,0.7888,0.7917,189644.0],["1984-06-14",0.7917,0.8036,0.7888,0.8036,141224.0],["1984-06-15",0.7977,0.8066,0.7917,0.7917,671825.0],["1984-06-18",0.7947,0.8036,0.7828,0.7977,2394762.0],["1984-06-19",0.7917,0.8215,0.7917,0.8066,1390052.0],["1984-06-20",0.8036,0.8334,0.8007,0.8215,915941.0],["1984-06-21",0.8275,0.8572,0.8215,0.8423,4597863.0],["1984-06-22",0.8364,0.8483,0.8304,0.8483,1501014.0],["1984-06-25",0.8513,0.8513,0.8275,0.8394,631475.0],["1984-06-26",0.8334,0.8394,0.8275,0.8334,617352.0],["1984-06-27",0.8334,0.8394,0.8275,0.8334,811032.0],["1984-06-28",0.8275,0.8572,0.8275,0.8423,724279.0],["1984-06-29",0.8394,0.8542,0.8364,0.8453,530600.0],["1984-07-02",0.8423,0.8453,0.8334,0.8394,3284476.0],["1984-07-03",0.8423,0.8483,0.8394,0.8423,1168128.0],["1984-07-05",0.8364,0.8394,0.8304,0.8334,718227.0],["1984-07-06",0.8275,0.8275,0.8215,0.8215,667790.0],["1984-07-09",0.8185,0.8215,0.8155,0.8215,633492.0],["1984-07-10",0.8245,0.8453,0.8245,0.8334,1472769.0],["1984-07-11",0.8334,0.8364,0.8334,0.8334,437796.0],["1984-07-12",0.8334,0.8453,0.8275,0.8334,3397456.0],["1984-07-13",0.8334,0.8394,0.8334,0.8394,320781.0],["1984-07-16",0.8394,0.8483,0.8364,0.8483,746472.0],["1984-07-17",0.8483,0.8483,0.8423,0.8483,316746.0],["1984-07-18",0.8483,0.8483,0.8364,0.8453,246134.0],["1984-07-19",0.8394,0.8423,0.8334,0.8334,1862145.0],["1984-07-20",0.8334,0.8364,0.8334,0.8364,431743.0],["1984-07-23",0.8334,0.8453,0.8245,0.8453,2025561.0],["1984-07-24",0.8453,0.8572,0.8453,0.8453,784804.0],["1984-07-25",0.8513,0.8513,0.8334,0.8453,572968.0],["1984-07-26",0.8453,0.8453,0.8275,0.8275,895766.0],["1984-07-27",0.8275,0.8275,0.8185,0.8185,149294.0],["1984-07-30",0.8245,0.8275,0.8215,0.8245,195697.0],["1984-07-31",0.8275,0.8334,0.8215,0.8275,756559.0],["1984-08-01",0.8215,0.8453,0.8215,0.8394,2798261.0],["1984-08-02",0.8453,0.8781,0.8453,0.8781,9714221.0],["1984-08-03",0.884,0.9108,0.884,0.9078,4729000.0],["1984-08-06",0.9138,0.9287,0.8929,0.8959,5100218.0],["1984-08-07",0.89,0.9048,0.887,0.8989,1771357.0],["1984-08-08",0.9019,0.9078,0.89,0.89,1878285.0],["1984-08-09",0.887,0.9048,0.881,0.9048,1307334.0],["1984-08-10",0.9167,0.9227,0.9048,0.9108,3242109.0],["1984-08-13",0.9048,0.9078,0.8989,0.9048,585073.0],["1984-08-14",0.9048,0.9048,0.8989,0.9048,250169.0],["1984-08-15",0.8989,0.9048,0.881,0.881,2590459.0],["1984-08-16",0.884,0.8929,0.881,0.887,1085410.0],["1984-08-17",0.884,0.9048,0.884,0.9019,2560197.0],["1984-08-20",0.8989,0.9048,0.8959,0.9048,738402.0],["1984-08-21",0.9048,0.9257,0.9048,0.9227,1914599.0],["1984-08-22",0.9227,0.9406,0.9078,0.9078,2045736.0],["1984-08-23",0.9138,0.9197,0.8929,0.9078,2114331.0],["1984-08-24",0.9138,0.9227,0.9138,0.9167,201749.0],["1984-08-27",0.9108,0.9108,0.8929,0.8989,996641.0],["1984-08-28",0.8989,0.8989,0.8929,0.8989,165434.0],["1984-08-29",0.9019,0.9167,0.9019,0.9048,3974458.0],["1984-08-30",0.9048,0.9108,0.8989,0.8989,1926704.0],["1984-08-31",0.8989,0.9197,0.8989,0.9197,593142.0],["1984-09-04",0.9227,0.9227,0.9048,0.9078,1698728.0],["1984-09-05",0.9078,0.9078,0.9019,0.9019,294554.0],["1984-09-06",0.8929,0.9108,0.8929,0.9048,579020.0],["1984-09-07",0.9048,0.9138,0.9048,0.9108,532618.0],["1984-09-10",0.9048,0.9048,0.9019,0.9048,121049.0],["1984-09-11",0.9145,0.9265,0.9085,0.9265,1656360.0],["1984-09-12",0.9145,0.9235,0.9145,0.9175,377271.0],["1984-09-13",0.9145,0.9414,0.9145,0.9384,546740.0],["1984-09-14",0.9444,0.9623,0.9414,0.9474,1773375.0],["1984-09-17",0.9384,0.9504,0.9325,0.9444,3268336.0],["1984-09-18",0.9444,0.9504,0.9444,0.9474,1854075.0],["1984-09-19",0.9444,0.9474,0.9384,0.9444,855416.0],["1984-09-20",0.9414,0.9474,0.9384,0.9444,1515136.0],["1984-09-21",0.9384,0.9444,0.9354,0.9414,3211846.0],["1984-09-24",0.9354,0.9354,0.9145,0.9205,841294.0],["1984-09-25",0.9205,0.9205,0.9026,0.9115,1089445.0],["1984-09-26",0.9056,0.9265,0.9056,0.9175,1321457.0],["1984-09-27",0.9235,0.9265,0.9085,0.9265,280431.0],["1984-09-28",0.9325,0.9354,0.9265,0.9325,2396780.0],["1984-10-01",0.9325,0.9354,0.9205,0.9205,2142576.0],["1984-10-02",0.9145,0.9145,0.8846,0.8846,1006728.0],["1984-10-03",0.8727,0.8787,0.8548,0.8607,1026903.0],["1984-10-04",0.8607,0.8667,0.8488,0.8488,714192.0],["1984-10-05",0.8518,0.8518,0.8249,0.8368,839276.0],["1984-10-08",0.8279,0.8338,0.8279,0.8338,1353737.0],["1984-10-09",0.8338,0.8488,0.8308,0.8308,4337607.0],["1984-10-10",0.8308,0.8548,0.8308,0.8548,8412939.0],["1984-10-11",0.8518,0.8667,0.8368,0.8428,2564232.0],["1984-10-12",0.8518,0.8607,0.8488,0.8548,689982.0],["1984-10-15",0.8577,0.8846,0.8548,0.8816,2499672.0],["1984-10-16",0.8787,0.8936,0.8757,0.8757,782787.0],["1984-10-17",0.8816,0.8846,0.8757,0.8787,310694.0],["1984-10-18",0.8787,0.8996,0.8787,0.8996,942168.0],["1984-10-19",0.9295,0.9354,0.9265,0.9265,2701421.0],["1984-10-22",0.9265,0.9354,0.9145,0.9265,821119.0],["1984-10-23",0.9265,0.9295,0.9205,0.9205,1202425.0],["1984-10-24",0.9205,0.9295,0.9205,0.9205,1036991.0],["1984-10-25",0.9205,0.9205,0.8966,0.9026,2616686.0],["1984-10-26",0.9026,0.9026,0.8846,0.8876,328851.0],["1984-10-29",0.8876,0.8876,0.8787,0.8816,312711.0],["1984-10-30",0.8876,0.8936,0.8757,0.8787,635510.0],["1984-10-31",0.8787,0.8966,0.8787,0.8936,974448.0],["1984-11-01",0.8966,0.9175,0.8966,0.9115,371218.0],["1984-11-02",0.9115,0.9175,0.9085,0.9145,704105.0],["1984-11-05",0.9085,0.9085,0.8996,0.9026,738402.0],["1984-11-06",0.8996,0.8996,0.8876,0.8996,706122.0],["1984-11-07",0.8966,0.9056,0.8966,0.9026,871556.0],["1984-11-08",0.9026,0.9026,0.8966,0.8966,641562.0],["1984-11-09",0.8966,0.8966,0.8876,0.8876,1464699.0],["1984-11-12",0.8876,0.8906,0.8846,0.8846,127102.0],["1984-11-13",0.8906,0.8966,0.8846,0.8846,236046.0],["1984-11-14",0.8876,0.8906,0.8846,0.8846,843311.0],["1984-11-15",0.8906,0.8906,0.8727,0.8727,225959.0],["1984-11-16",0.8757,0.8787,0.8697,0.8727,310694.0],["1984-11-19",0.8787,0.8846,0.8727,0.8757,381306.0],["1984-11-20",0.8816,0.8816,0.8727,0.8757,883661.0],["1984-11-21",0.8697,0.8757,0.8667,0.8727,1747148.0],["1984-11-23",0.8757,0.8787,0.8697,0.8727,236046.0],["1984-11-26",0.8787,0.8816,0.8727,0.8727,607265.0],["1984-11-27",0.8727,0.8757,0.8667,0.8697,502355.0],["1984-11-28",0.8697,0.8697,0.8637,0.8637,242099.0],["1984-11-29",0.8607,0.8607,0.8428,0.8458,401481.0],["1984-11-30",0.8458,0.8518,0.8428,0.8488,1307334.0],["1984-12-03",0.8428,0.8428,0.8398,0.8428,413586.0],["1984-12-04",0.8428,0.8488,0.8428,0.8428,1377947.0],["1984-12-05",0.8428,0.8488,0.8428,0.8428,1115673.0],["1984-12-06",0.8428,0.8547,0.8428,0.8518,2255555.0],["1984-12-07",0.8518,0.8607,0.8428,0.8428,754542.0],["1984-12-10",0.8428,0.8548,0.8428,0.8548,639545.0],["1984-12-11",0.8585,0.8645,0.8465,0.8495,435778.0],["1984-12-12",0.8555,0.8555,0.8495,0.8525,815067.0],["1984-12-13",0.8465,0.8615,0.8465,0.8555,897784.0],["1984-12-14",0.8525,0.8645,0.8525,0.8645,1028921.0],["1984-12-17",0.8585,0.8675,0.8495,0.8615,5073991.0],["1984-12-18",0.8705,0.9005,0.8705,0.9005,4220592.0],["1984-12-19",0.9065,0.9245,0.9035,0.9125,1799602.0],["1984-12-20",0.9125,0.9245,0.9125,0.9185,462006.0],["1984-12-21",0.9185,0.9185,0.9095,0.9155,1448559.0],["1984-12-24",0.9215,0.9335,0.9185,0.9245,342974.0],["1984-12-26",0.9215,0.9215,0.9125,0.9185,403498.0],["1984-12-27",0.9185,0.9305,0.9185,0.9275,439813.0],["1984-12-28",0.9335,0.9335,0.9275,0.9275,562880.0],["1984-12-31",0.9275,0.9365,0.9245,0.9365,574985.0],["1985-01-02",0.9305,0.9335,0.9245,0.9305,736384.0],["1985-01-03",0.9245,0.9335,0.9245,0.9335,1172163.0],["1985-01-04",0.9275,0.9335,0.9275,0.9305,744454.0],["1985-01-07",0.9335,0.9365,0.9305,0.9305,966378.0],["1985-01-08",0.9335,0.9365,0.9305,0.9365,1587766.0],["1985-01-09",0.9335,0.9515,0.9305,0.9455,1797585.0],["1985-01-10",0.9515,0.9725,0.9455,0.9725,3236056.0],["1985-01-11",0.9815,0.9905,0.9755,0.9875,2275730.0],["1985-01-14",0.9815,0.9875,0.9785,0.9845,3056500.0],["1985-01-15",0.9785,0.9965,0.9785,0.9845,2197048.0],["1985-01-16",0.9785,0.9965,0.9755,0.9755,1868197.0],["1985-01-17",0.9815,0.9905,0.9665,0.9665,1722938.0],["1985-01-18",0.9695,0.9695,0.9575,0.9665,1299264.0],["1985-01-21",0.9605,1.0176,0.9605,1.0146,3496313.0],["1985-01-22",1.0146,1.0416,1.0086,1.0086,4396114.0],["1985-01-23",1.0026,1.0326,0.9845,1.0326,4230680.0],["1985-01-24",1.0386,1.0416,1.0176,1.0206,990588.0],["1985-01-25",1.0146,1.0266,1.0146,1.0176,1186285.0],["1985-01-28",1.0236,1.0326,1.0206,1.0326,1162075.0],["1985-01-29",1.0326,1.0536,1.0266,1.0536,1180232.0],["1985-01-30",1.0686,1.0956,1.0626,1.0716,7474806.0],["1985-01-31",1.0716,1.0806,1.0596,1.0596,3104919.0],["1985-02-01",1.0566,1.0626,1.0446,1.0596,1319439.0],["1985-02-04",1.0536,1.0746,1.0476,1.0746,2150646.0],["1985-02-05",1.0746,1.0926,1.0746,1.0896,3334913.0],["1985-02-06",1.0806,1.0956,1.0806,1.0836,2112314.0],["1985-02-07",1.0926,1.0926,1.0746,1.0806,4862154.0],["1985-02-08",1.0806,1.0926,1.0746,1.0926,1708815.0],["1985-02-11",1.0926,1.0926,1.0716,1.0716,659720.0],["1985-02-12",1.0746,1.0806,1.0686,1.0746,889714.0],["1985-02-13",1.0716,1.1016,1.0656,1.0986,1472769.0],["1985-02-14",1.1046,1.1076,1.0806,1.0806,3002027.0],["1985-02-15",1.0926,1.0926,1.0746,1.0836,3788849.0],["1985-02-19",1.0896,1.1046,1.0806,1.0986,724279.0],["1985-02-20",1.0926,1.1106,1.0926,1.1046,3223951.0],["1985-02-21",1.0986,1.0986,1.0716,1.0746,2414937.0],["1985-02-22",1.0686,1.0806,1.0626,1.0746,1113655.0],["1985-02-25",1.0686,1.0686,1.0386,1.0566,994623.0],["1985-02-26",1.0506,1.0866,1.0506,1.0806,3647624.0],["1985-02-27",1.0896,1.0896,1.0806,1.0836,464023.0],["1985-02-28",1.0836,1.0896,1.0806,1.0806,490250.0],["1985-03-01",1.0896,1.0986,1.0806,1.0866,982518.0],["1985-03-04",1.0896,1.0926,1.0806,1.0836,1275055.0],["1985-03-05",1.0866,1.0896,1.0806,1.0836,453936.0],["1985-03-06",1.0896,1.0926,1.0566,1.0566,1585748.0],["1985-03-07",1.0446,1.0446,1.0206,1.0296,1942844.0],["1985-03-08",1.0296,1.0296,1.0206,1.0296,833224.0],["1985-03-11",1.0326,1.0326,1.0236,1.0326,694017.0],["1985-03-12",1.0303,1.0363,1.0273,1.0333,1589783.0],["1985-03-13",1.0333,1.0363,1.0212,1.0212,1654343.0],["1985-03-14",1.0243,1.0363,1.0122,1.0122,1950914.0],["1985-03-15",1.0243,1.0363,1.0182,1.0243,1912582.0],["1985-03-18",1.0243,1.0363,1.0212,1.0212,1283125.0],["1985-03-19",1.0182,1.0333,1.0152,1.0273,2136523.0],["1985-03-20",1.0273,1.0273,1.0062,1.0062,1904512.0],["1985-03-21",1.0122,1.0333,1.0092,1.0333,2025561.0],["1985-03-22",1.0363,1.0363,1.0212,1.0273,570950.0],["1985-03-25",1.0273,1.0333,1.0273,1.0273,435778.0],["1985-03-26",1.0303,1.0363,1.0243,1.0303,2075999.0],["1985-03-27",1.0333,1.0514,1.0303,1.0453,1333562.0],["1985-03-28",1.0453,1.0514,1.0273,1.0303,881644.0],["1985-03-29",1.0363,1.0453,1.0273,1.0453,1456629.0],["1985-04-01",1.0453,1.0694,1.0453,1.0634,1188302.0],["1985-04-02",1.0694,1.0755,1.0664,1.0664,617352.0],["1985-04-03",1.0725,1.0755,1.0664,1.0755,738402.0],["1985-04-04",1.0815,1.0815,1.0694,1.0694,867521.0],["1985-04-08",1.0755,1.0815,1.0664,1.0664,752524.0],["1985-04-09",1.0725,1.0725,1.0484,1.0544,2919310.0],["1985-04-10",1.0544,1.0604,1.0514,1.0574,1325492.0],["1985-04-11",1.0664,1.0664,1.0453,1.0453,683930.0],["1985-04-12",1.0484,1.0664,1.0453,1.0604,488233.0],["1985-04-15",1.0634,1.0634,1.0544,1.0574,344991.0],["1985-04-16",1.0544,1.0604,1.0514,1.0544,1535311.0],["1985-04-17",1.0574,1.0604,1.0514,1.0604,1053131.0],["1985-04-18",1.0604,1.0634,1.0363,1.0363,381306.0],["1985-04-19",1.0423,1.0453,1.0182,1.0243,1135848.0],["1985-04-22",1.0303,1.0333,1.0273,1.0333,389376.0],["1985-04-23",1.0333,1.0363,1.0273,1.0363,506390.0],["1985-04-24",1.0393,1.0453,1.0303,1.0303,871556.0],["1985-04-25",1.0363,1.0363,1.0273,1.0303,813049.0],["1985-04-26",1.0303,1.0303,1.0152,1.0273,581038.0],["1985-04-29",1.0273,1.0273,1.0002,1.0032,766647.0],["1985-04-30",1.0032,1.0122,1.0002,1.0092,1549433.0],["1985-05-01",1.0122,1.0273,1.0092,1.0122,1059183.0],["1985-05-02",1.0182,1.0363,1.0152,1.0303,298589.0],["1985-05-03",1.0423,1.0664,1.0393,1.0423,1971089.0],["1985-05-06",1.0393,1.0453,1.0393,1.0453,246134.0],["1985-05-07",1.0423,1.0544,1.0423,1.0514,724279.0],["1985-05-08",1.0514,1.0514,1.0393,1.0393,768664.0],["1985-05-09",1.0514,1.0514,1.0363,1.0363,968396.0],["1985-05-10",1.0544,1.0905,1.0514,1.0815,2653001.0],["1985-05-13",1.0845,1.0845,1.0815,1.0845,2471427.0],["1985-05-14",1.0845,1.0905,1.0785,1.0845,4864172.0],["1985-05-15",1.0845,1.0905,1.0845,1.0875,3911916.0],["1985-05-16",1.0905,1.0905,1.0845,1.0845,7474806.0],["1985-05-17",1.0845,1.1026,1.0845,1.0966,1359789.0],["1985-05-20",1.1056,1.1086,1.1026,1.1086,2027579.0],["1985-05-21",1.1086,1.1176,1.1056,1.1146,2386692.0],["1985-05-22",1.1176,1.1207,1.1056,1.1207,2164768.0],["1985-05-23",1.1207,1.1237,1.1116,1.1146,1381982.0],["1985-05-24",1.1146,1.1207,1.1086,1.1146,1103568.0],["1985-05-28",1.1146,1.1146,1.1026,1.1086,750507.0],["1985-05-29",1.1026,1.1116,1.1026,1.1086,718227.0],["1985-05-30",1.1086,1.1207,1.1026,1.1207,1351719.0],["1985-05-31",1.1176,1.1327,1.1146,1.1237,3252196.0],["1985-06-03",1.1237,1.1267,1.1086,1.1146,1006728.0],["1985-06-04",1.1176,1.1207,1.1086,1.1207,1444524.0],["1985-06-05",1.1207,1.1357,1.1207,1.1357,1470751.0],["1985-06-06",1.1327,1.1448,1.1297,1.1448,2408885.0],["1985-06-07",1.1568,1.1598,1.1508,1.1508,3431753.0],["1985-06-10",1.1628,1.1689,1.1568,1.1628,3875601.0],["1985-06-11",1.173,1.1851,1.1609,1.173,2437130.0],["1985-06-12",1.176,1.179,1.1639,1.173,1260932.0],["1985-06-13",1.1609,1.1669,1.1488,1.1488,1908547.0],["1985-06-14",1.1428,1.1669,1.1428,1.1669,1178215.0],["1985-06-17",1.173,1.173,1.1579,1.1639,2082051.0],["1985-06-18",1.1609,1.173,1.1609,1.1609,445866.0],["1985-06-19",1.1639,1.173,1.1609,1.173,1214530.0],["1985-06-20",1.173,1.173,1.1609,1.1639,347009.0],["1985-06-21",1.173,1.1911,1.17,1.1881,1553468.0],["1985-06-24",1.1881,1.2244,1.1821,1.2123,1501014.0],["1985-06-25",1.2153,1.2425,1.2153,1.2274,2316080.0],["1985-06-26",1.2516,1.2818,1.2516,1.2818,3669817.0],["1985-06-27",1.2818,1.306,1.2697,1.3,2489584.0],["1985-06-28",1.3241,1.3241,1.2848,1.2939,2160733.0],["1985-07-01",1.2939,1.2939,1.2818,1.2939,1287160.0],["1985-07-02",1.2909,1.2909,1.2697,1.2697,492268.0],["1985-07-03",1.2697,1.2758,1.2486,1.2637,1095498.0],["1985-07-05",1.2667,1.2758,1.2516,1.2637,1513119.0],["1985-07-08",1.2576,1.2697,1.2455,1.2516,1791532.0],["1985-07-09",1.2516,1.2516,1.2274,1.2334,1720920.0],["1985-07-10",1.2334,1.2667,1.2334,1.2576,2219241.0],["1985-07-11",1.2576,1.2637,1.2455,1.2607,710157.0],["1985-07-12",1.2576,1.2576,1.2425,1.2516,847346.0],["1985-07-15",1.2486,1.2697,1.2486,1.2607,4942854.0],["1985-07-16",1.2576,1.2637,1.2546,1.2576,2562214.0],["1985-07-17",1.2667,1.2788,1.2667,1.2727,2921328.0],["1985-07-18",1.2667,1.2818,1.2667,1.2697,776734.0],["1985-07-19",1.2637,1.2788,1.2637,1.2758,1563556.0],["1985-07-22",1.2697,1.2727,1.2667,1.2697,583055.0],["1985-07-23",1.2697,1.2788,1.2637,1.2697,1204442.0],["1985-07-24",1.2758,1.2758,1.2455,1.2455,4226645.0],["1985-07-25",1.2455,1.2516,1.2274,1.2425,1242775.0],["1985-07-26",1.2486,1.2576,1.2365,1.2576,3585082.0],["1985-07-29",1.2667,1.2667,1.2455,1.2455,1464699.0],["1985-07-30",1.2486,1.2486,1.2214,1.2334,1327509.0],["1985-07-31",1.2334,1.2425,1.2274,1.2425,2798261.0],["1985-08-01",1.2486,1.2486,1.2395,1.2425,476128.0],["1985-08-02",1.2455,1.2455,1.2395,1.2425,328851.0],["1985-08-05",1.2425,1.2425,1.2274,1.2334,506390.0],["1985-08-06",1.2304,1.2304,1.2153,1.2153,966378.0],["1985-08-07",1.2093,1.2183,1.2093,1.2093,1331544.0],["1985-08-08",1.2002,1.2153,1.2002,1.2153,794892.0],["1985-08-09",1.2093,1.2093,1.2062,1.2093,811032.0],["1985-08-12",1.2032,1.2032,1.1911,1.1941,798927.0],["1985-08-13",1.1941,1.1941,1.179,1.1851,3181584.0],["1985-08-14",1.176,1.1851,1.176,1.179,740419.0],["1985-08-15",1.1851,1.1911,1.179,1.1911,1184267.0],["1985-08-16",1.1851,1.1911,1.179,1.179,1827847.0],["1985-08-19",1.1851,1.1881,1.179,1.1851,498320.0],["1985-08-20",1.1851,1.2153,1.1851,1.2093,1954949.0],["1985-08-21",1.2153,1.2274,1.2123,1.2274,1771357.0],["1985-08-22",1.2304,1.2304,1.2093,1.2093,863486.0],["1985-08-23",1.2093,1.2274,1.2093,1.2214,1771357.0],["1985-08-26",1.2274,1.2334,1.2183,1.2334,587090.0],["1985-08-27",1.2395,1.2425,1.2334,1.2425,702087.0],["1985-08-28",1.2425,1.2546,1.2395,1.2546,1333562.0],["1985-08-29",1.2576,1.2697,1.2576,1.2576,1115673.0],["1985-08-30",1.2576,1.2576,1.2486,1.2516,1307334.0],["1985-09-03",1.2546,1.2637,1.2516,1.2607,1632151.0],["1985-09-04",1.2546,1.2576,1.2516,1.2516,774717.0],["1985-09-05",1.2546,1.2546,1.2365,1.2365,1200407.0],["1985-09-06",1.2425,1.2425,1.2334,1.2395,1573643.0],["1985-09-09",1.2455,1.2516,1.2395,1.2425,942168.0],["1985-09-10",1.2425,1.2425,1.2214,1.2274,583055.0],["1985-09-11",1.2153,1.2153,1.2032,1.2032,577003.0],["1985-09-12",1.1952,1.2073,1.1952,1.1952,994623.0],["1985-09-13",1.1922,1.2043,1.1891,1.2043,1896442.0],["1985-09-16",1.2043,1.2134,1.2043,1.2134,2350378.0],["1985-09-17",1.2104,1.2195,1.2073,1.2164,790857.0],["1985-09-18",1.2164,1.2468,1.2073,1.2468,2295905.0],["1985-09-19",1.2437,1.268,1.2377,1.265,1543381.0],["1985-09-20",1.2619,1.2801,1.2498,1.2498,2039684.0],["1985-09-23",1.2619,1.2741,1.2619,1.2741,1260932.0],["1985-09-24",1.268,1.271,1.2498,1.2559,1024886.0],["1985-09-25",1.2468,1.2498,1.2346,1.2346,1222600.0],["1985-09-26",1.2255,1.2286,1.2073,1.2134,2148628.0],["1985-09-30",1.2195,1.2255,1.1982,1.2013,2558179.0],["1985-10-01",1.2013,1.2104,1.1922,1.2104,2348360.0],["1985-10-02",1.2134,1.2195,1.2073,1.2195,1795567.0],["1985-10-03",1.2195,1.2286,1.2134,1.2195,520513.0],["1985-10-04",1.2134,1.2134,1.1922,1.1982,1006728.0],["1985-10-07",1.1982,1.1982,1.1649,1.1649,1139883.0],["1985-10-08",1.1618,1.1679,1.1527,1.1649,986553.0],["1985-10-09",1.1679,1.18,1.1618,1.177,1279090.0],["1985-10-10",1.1831,1.1831,1.1709,1.177,661737.0],["1985-10-11",1.1831,1.2013,1.177,1.2013,1420314.0],["1985-10-14",1.2134,1.2225,1.2104,1.2225,443848.0],["1985-10-15",1.2316,1.2407,1.2164,1.2377,1162075.0],["1985-10-16",1.2437,1.2559,1.2377,1.2437,3135182.0],["1985-10-17",1.2437,1.2437,1.2255,1.2377,1690658.0],["1985-10-18",1.2377,1.2498,1.2377,1.2468,865504.0],["1985-10-21",1.2468,1.268,1.2437,1.265,3326843.0],["1985-10-22",1.2559,1.2832,1.2559,1.2741,952256.0],["1985-10-23",1.2801,1.2923,1.2801,1.2923,1803637.0],["1985-10-24",1.2862,1.2983,1.2832,1.2923,1073305.0],["1985-10-25",1.2983,1.3014,1.2862,1.2923,342974.0],["1985-10-28",1.2923,1.2983,1.2892,1.2923,324816.0],["1985-10-29",1.2983,1.3074,1.2953,1.3014,1626098.0],["1985-10-30",1.3044,1.3044,1.2892,1.3014,1827847.0],["1985-10-31",1.2983,1.3226,1.2983,1.3226,3421665.0],["1985-11-01",1.3226,1.3317,1.3044,1.3317,1061200.0],["1985-11-04",1.3317,1.3378,1.3226,1.3378,1458646.0],["1985-11-05",1.3408,1.3651,1.3408,1.353,1492944.0],["1985-11-06",1.359,1.359,1.3287,1.3348,2511777.0],["1985-11-07",1.3348,1.3408,1.3165,1.3408,859451.0],["1985-11-08",1.3469,1.359,1.3348,1.359,2209153.0],["1985-11-11",1.359,1.3742,1.3499,1.3742,2061876.0],["1985-11-12",1.3742,1.3772,1.3621,1.3681,1351719.0],["1985-11-13",1.3621,1.3621,1.3408,1.3499,1656360.0],["1985-11-14",1.3408,1.3499,1.3408,1.3499,861469.0],["1985-11-15",1.3469,1.3469,1.3378,1.3469,1073305.0],["1985-11-18",1.3439,1.353,1.3287,1.3499,2326168.0],["1985-11-19",1.353,1.359,1.3499,1.359,1214530.0],["1985-11-20",1.356,1.356,1.3439,1.353,1398122.0],["1985-11-21",1.353,1.3712,1.3439,1.3712,1470751.0],["1985-11-22",1.3651,1.3742,1.353,1.3681,1032956.0],["1985-11-25",1.3681,1.3742,1.3651,1.3742,472093.0],["1985-11-26",1.3742,1.3833,1.3712,1.3772,651650.0],["1985-11-27",1.3803,1.4045,1.3803,1.4015,843311.0],["1985-11-29",1.4045,1.4045,1.3863,1.3954,764629.0],["1985-12-02",1.3924,1.4015,1.3803,1.3863,470076.0],["1985-12-03",1.3863,1.3894,1.3772,1.3894,443848.0],["1985-12-04",1.3894,1.4197,1.3833,1.4197,950238.0],["1985-12-05",1.4258,1.4561,1.4197,1.4258,2346343.0],["1985-12-06",1.4197,1.4197,1.3954,1.4015,1250845.0],["1985-12-09",1.3954,1.4167,1.3954,1.4106,2483532.0],["1985-12-10",1.4086,1.4178,1.4056,1.4086,815067.0],["1985-12-11",1.3995,1.4147,1.3995,1.4026,2580372.0],["1985-12-12",1.3965,1.4117,1.3752,1.4086,2174856.0],["1985-12-13",1.4086,1.4299,1.4086,1.4239,1735043.0],["1985-12-16",1.4178,1.4482,1.4056,1.4452,2655019.0],["1985-12-17",1.4512,1.4543,1.4299,1.4452,1771357.0],["1985-12-18",1.4391,1.4452,1.4299,1.4391,2989922.0],["1985-12-19",1.436,1.4482,1.4239,1.4391,2469409.0],["1985-12-20",1.4178,1.4269,1.4056,1.4269,3248161.0],["1985-12-23",1.4269,1.4299,1.4147,1.4208,859451.0],["1985-12-24",1.4178,1.4178,1.3995,1.4056,506390.0],["1985-12-26",1.4086,1.4239,1.4056,1.4239,1513119.0],["1985-12-27",1.4178,1.4299,1.4178,1.4208,752524.0],["1985-12-30",1.4208,1.436,1.4147,1.436,1616011.0],["1985-12-31",1.4452,1.4543,1.4299,1.436,1359789.0],["1986-01-02",1.4299,1.4299,1.4147,1.4208,1053131.0],["1986-01-03",1.4269,1.4421,1.4239,1.436,1063218.0],["1986-01-06",1.4299,1.433,1.4178,1.4239,728314.0],["1986-01-07",1.4239,1.433,1.4117,1.4299,1049096.0],["1986-01-08",1.433,1.4543,1.4239,1.433,1521189.0],["1986-01-09",1.4299,1.4299,1.3934,1.4056,5076008.0],["1986-01-10",1.4056,1.4056,1.3904,1.3934,1093480.0],["1986-01-13",1.3873,1.3873,1.363,1.366,1963019.0],["1986-01-14",1.366,1.3721,1.363,1.3721,2205118.0],["1986-01-15",1.3782,1.436,1.3752,1.4299,5096183.0],["1986-01-16",1.4482,1.4695,1.4299,1.4664,4204452.0],["1986-01-17",1.4725,1.4817,1.4482,1.4786,4846014.0],["1986-01-20",1.4817,1.4817,1.4634,1.4664,1515136.0],["1986-01-21",1.4664,1.4756,1.4604,1.4695,2352395.0],["1986-01-22",1.4695,1.4786,1.4634,1.4634,2086086.0],["1986-01-23",1.4664,1.4725,1.4604,1.4725,970413.0],["1986-01-24",1.4695,1.4847,1.4664,1.4847,4666458.0],["1986-01-27",1.4817,1.4847,1.4725,1.4817,2080034.0],["1986-01-28",1.4847,1.509,1.4817,1.506,1563556.0],["1986-01-29",1.5151,1.5243,1.4969,1.4969,1131813.0],["1986-01-30",1.4908,1.503,1.4725,1.4847,762612.0],["1986-01-31",1.4908,1.5212,1.4877,1.5151,1022868.0],["1986-02-03",1.5151,1.5212,1.509,1.509,2646949.0],["1986-02-04",1.506,1.5121,1.503,1.506,1658378.0],["1986-02-05",1.509,1.509,1.4908,1.506,2055824.0],["1986-02-06",1.506,1.5395,1.506,1.5395,1674518.0],["1986-02-07",1.5456,1.5881,1.5395,1.5699,2741771.0],["1986-02-10",1.5577,1.576,1.5456,1.5638,1878285.0],["1986-02-11",1.5577,1.5668,1.5577,1.5638,502355.0],["1986-02-12",1.5577,1.5699,1.5547,1.5638,865504.0],["1986-02-13",1.5638,1.5729,1.5516,1.5668,504373.0],["1986-02-14",1.5821,1.5942,1.5729,1.5942,1317422.0],["1986-02-18",1.5942,1.6368,1.5942,1.6307,1295229.0],["1986-02-19",1.6307,1.6429,1.6094,1.6094,1557503.0],["1986-02-20",1.6064,1.6155,1.5821,1.6125,1694693.0],["1986-02-21",1.6155,1.6307,1.6034,1.6186,2243450.0],["1986-02-24",1.6247,1.6247,1.5881,1.5881,774717.0],["1986-02-25",1.5942,1.5973,1.576,1.5821,1967054.0],["1986-02-26",1.5881,1.5912,1.5821,1.5851,917959.0],["1986-02-27",1.5912,1.6034,1.5821,1.6034,742437.0],["1986-02-28",1.6034,1.6429,1.5881,1.6399,1055148.0],["1986-03-03",1.6399,1.6429,1.6155,1.6247,1426366.0],["1986-03-04",1.6155,1.6399,1.6125,1.6247,1690658.0],["1986-03-05",1.6247,1.6247,1.5699,1.5942,2243450.0],["1986-03-06",1.5942,1.6125,1.5942,1.6064,1910564.0],["1986-03-07",1.6064,1.6368,1.6003,1.6216,1192337.0],["1986-03-10",1.6216,1.6429,1.6125,1.6399,1339614.0],["1986-03-11",1.6307,1.6794,1.6307,1.6733,2463357.0],["1986-03-12",1.6733,1.7159,1.6672,1.6916,2711508.0],["1986-03-13",1.6946,1.7038,1.6794,1.7038,2420990.0],["1986-03-14",1.6946,1.7251,1.6825,1.7251,1900477.0],["1986-03-17",1.6987,1.717,1.6957,1.6987,1208477.0],["1986-03-18",1.6926,1.7231,1.6347,1.6682,3635520.0],["1986-03-19",1.6621,1.6682,1.6042,1.6103,2582389.0],["1986-03-20",1.6103,1.6469,1.6103,1.6225,2761946.0],["1986-03-21",1.6347,1.6469,1.6042,1.6042,2354412.0],["1986-03-24",1.6072,1.6316,1.6042,1.6225,1158040.0],["1986-03-25",1.6286,1.6499,1.6164,1.6499,994623.0],["1986-03-26",1.6499,1.6774,1.6499,1.6743,1712850.0],["1986-03-27",1.6896,1.717,1.6713,1.6987,1892407.0],["1986-03-31",1.7079,1.717,1.6926,1.7048,978483.0],["1986-04-01",1.7079,1.7079,1.6652,1.6804,2445200.0],["1986-04-02",1.6743,1.6743,1.653,1.6652,2390727.0],["1986-04-03",1.6713,1.6743,1.5981,1.6042,909889.0],["1986-04-04",1.6103,1.6103,1.5493,1.5615,2150646.0],["1986-04-07",1.5493,1.5676,1.5462,1.5615,1571626.0],["1986-04-08",1.5737,1.6225,1.5737,1.6225,1416279.0],["1986-04-09",1.6469,1.6652,1.6164,1.6225,1825830.0],["1986-04-10",1.6194,1.6408,1.6194,1.6347,768664.0],["1986-04-11",1.6408,1.6591,1.6347,1.653,1440489.0],["1986-04-14",1.6591,1.6865,1.6499,1.6774,919976.0],["1986-04-15",1.6743,1.6957,1.6713,1.6926,1271020.0],["1986-04-16",1.7048,1.7262,1.6957,1.714,1400139.0],["1986-04-17",1.7323,1.7445,1.7262,1.7445,1087428.0],["1986-04-18",1.7444,1.7505,1.7262,1.7505,478145.0],["1986-04-21",1.7506,1.7566,1.7353,1.7445,1327509.0],["1986-04-22",1.7566,1.7566,1.714,1.7231,1168128.0],["1986-04-23",1.714,1.7201,1.6835,1.6957,1773375.0],["1986-04-24",1.6896,1.6987,1.6835,1.6896,1182250.0],["1986-04-25",1.6896,1.6896,1.6804,1.6896,863486.0],["1986-04-28",1.6896,1.7018,1.6804,1.6835,1472769.0],["1986-04-29",1.6774,1.6896,1.6774,1.6896,330869.0],["1986-04-30",1.6835,1.6865,1.653,1.6591,1061200.0],["1986-05-01",1.6591,1.6621,1.6347,1.6469,782787.0],["1986-05-02",1.6499,1.6682,1.6499,1.6652,1692675.0],["1986-05-05",1.6621,1.7201,1.6591,1.7201,1238740.0],["1986-05-06",1.7201,1.7262,1.7018,1.7079,1079358.0],["1986-05-07",1.714,1.7201,1.6896,1.7201,1416279.0],["1986-05-08",1.7201,1.7506,1.7079,1.7445,1777410.0],["1986-05-09",1.7384,1.7445,1.714,1.7445,568933.0],["1986-05-12",1.7445,1.7445,1.714,1.7262,637527.0],["1986-05-13",1.7262,1.7323,1.7018,1.7079,1141900.0],["1986-05-14",1.6987,1.714,1.6896,1.714,589107.0],["1986-05-15",1.714,1.714,1.6957,1.7079,1061200.0],["1986-05-16",1.7079,1.7262,1.7079,1.7201,4305327.0],["1986-05-19",1.7262,1.7262,1.7018,1.714,1672500.0],["1986-05-20",1.714,1.7262,1.7079,1.717,1918634.0],["1986-05-21",1.7109,1.714,1.6957,1.7079,1616011.0],["1986-05-22",1.717,1.7749,1.717,1.7749,1392069.0],["1986-05-23",1.781,1.7932,1.7688,1.7871,1652325.0],["1986-05-27",1.7932,1.8664,1.7871,1.8664,1664430.0],["1986-05-28",1.8603,1.8908,1.8603,1.8695,1759253.0],["1986-05-29",1.8634,1.8664,1.8115,1.8237,1700745.0],["1986-05-30",1.8176,1.8237,1.7932,1.7993,1224617.0],["1986-06-02",1.7932,1.7963,1.781,1.7871,1115673.0],["1986-06-03",1.7841,1.7841,1.7719,1.7749,1349702.0],["1986-06-04",1.781,1.781,1.7627,1.781,806997.0],["1986-06-05",1.778,1.7871,1.7688,1.7688,1684605.0],["1986-06-06",1.7749,1.7932,1.7749,1.7932,564898.0],["1986-06-09",1.7323,1.8054,1.7262,1.7323,524548.0],["1986-06-10",1.7079,1.7201,1.6103,1.6957,1177206.0],["1986-06-11",1.7079,1.7566,1.7079,1.7566,1439480.0],["1986-06-12",1.7688,1.7688,1.7323,1.7445,1260932.0],["1986-06-13",1.798,1.798,1.7674,1.798,572968.0],["1986-06-16",1.8225,1.8225,1.7369,1.7369,898792.0],["1986-06-17",1.7369,1.7613,1.7124,1.7185,844320.0],["1986-06-18",1.7124,1.7185,1.6757,1.7002,526565.0],["1986-06-19",1.6941,1.7246,1.6941,1.7002,1591801.0],["1986-06-20",1.7063,1.7124,1.6696,1.7063,1167119.0],["1986-06-23",1.7063,1.7308,1.6818,1.6941,2151655.0],["1986-06-24",1.6941,1.7246,1.6879,1.7063,2083060.0],["1986-06-25",1.7124,1.7736,1.7124,1.7369,2261608.0],["1986-06-26",1.7552,1.7613,1.7002,1.7124,883661.0],["1986-06-27",1.7124,1.7246,1.6818,1.7185,535644.0],["1986-06-30",1.7185,1.7369,1.6757,1.7308,1067253.0],["1986-07-01",1.7308,1.7369,1.7185,1.7308,804979.0],["1986-07-02",1.7491,1.8041,1.7369,1.7491,1238740.0],["1986-07-03",1.7613,1.7858,1.7369,1.7674,875591.0],["1986-07-07",1.7552,1.7552,1.6941,1.7002,1172163.0],["1986-07-08",1.6635,1.6696,1.6146,1.6512,2261608.0],["1986-07-09",1.6635,1.6635,1.6512,1.6635,2069946.0],["1986-07-10",1.6635,1.6635,1.5534,1.6329,4561548.0],["1986-07-11",1.6512,1.6512,1.6023,1.6084,756559.0],["1986-07-14",1.6023,1.6023,1.5534,1.5595,1200407.0],["1986-07-15",1.5595,1.5656,1.5045,1.5167,3231013.0],["1986-07-16",1.5289,1.5595,1.5167,1.5228,3185619.0],["1986-07-17",1.5289,1.5534,1.5167,1.5412,1644256.0],["1986-07-18",1.5412,1.5473,1.4984,1.5167,3054482.0],["1986-07-21",1.5167,1.5289,1.4922,1.5167,981510.0],["1986-07-22",1.5106,1.5901,1.5045,1.5901,1952932.0],["1986-07-23",1.5901,1.6329,1.5901,1.6329,1416279.0],["1986-07-24",1.6268,1.6329,1.6207,1.6268,833224.0],["1986-07-25",1.6146,1.6146,1.5656,1.5779,846338.0],["1986-07-28",1.5779,1.5779,1.5167,1.5412,961335.0],["1986-07-29",1.5289,1.535,1.5106,1.5167,905854.0],["1986-07-30",1.5167,1.5656,1.4922,1.5289,2916284.0],["1986-07-31",1.5473,1.5779,1.5167,1.5779,1376938.0],["1986-08-01",1.5534,1.6023,1.5228,1.5656,572968.0],["1986-08-04",1.5534,1.5534,1.4984,1.5228,1233696.0],["1986-08-05",1.5228,1.5228,1.4555,1.4678,2510768.0],["1986-08-06",1.4678,1.5106,1.4555,1.4555,2424016.0],["1986-08-07",1.4678,1.5045,1.4188,1.5045,2257573.0],["1986-08-08",1.5167,1.5534,1.5045,1.5045,1294221.0],["1986-08-11",1.5045,1.5473,1.5045,1.535,1363824.0],["1986-08-12",1.5412,1.5962,1.5412,1.5962,3067596.0],["1986-08-13",1.5962,1.6635,1.5656,1.6268,1769340.0],["1986-08-14",1.6146,1.6512,1.6146,1.639,611300.0],["1986-08-15",1.639,1.6512,1.6146,1.6512,957300.0],["1986-08-18",1.6512,1.6512,1.6146,1.6146,693008.0],["1986-08-19",1.6268,1.6268,1.5656,1.5717,1214530.0],["1986-08-20",1.5656,1.6512,1.5534,1.639,2703439.0],["1986-08-21",1.6146,1.6512,1.5901,1.6512,2517829.0],["1986-08-22",1.6757,1.7063,1.6757,1.6879,3173514.0],["1986-08-25",1.6941,1.6941,1.6635,1.6879,1202425.0],["1986-08-26",1.6879,1.7858,1.6879,1.7797,3000010.0],["1986-08-27",1.7797,1.8592,1.7797,1.8408,1596844.0],["1986-08-28",1.8225,1.8469,1.7858,1.798,724279.0],["1986-08-29",1.8103,1.8347,1.8041,1.8286,811032.0],["1986-09-02",1.798,1.8347,1.7491,1.7797,964361.0],["1986-09-03",1.7674,1.798,1.7491,1.798,728314.0],["1986-09-04",1.7797,1.8408,1.7613,1.8225,905854.0],["1986-09-05",1.8041,1.8286,1.7491,1.7613,2348360.0],["1986-09-08",1.743,1.7736,1.7124,1.7246,1333562.0],["1986-09-09",1.7246,1.7613,1.6757,1.6757,2099200.0],["1986-09-10",1.6879,1.7002,1.6635,1.6635,1039008.0],["1986-09-11",1.6451,1.6451,1.5534,1.5656,2181917.0],["1986-09-12",1.5167,1.5656,1.4555,1.5289,4074324.0],["1986-09-15",1.5336,1.5581,1.4968,1.5336,3082727.0],["1986-09-16",1.5213,1.5459,1.4968,1.5459,1297247.0],["1986-09-17",1.5459,1.5581,1.4968,1.4968,1825830.0],["1986-09-18",1.5091,1.5275,1.4968,1.5091,1099533.0],["1986-09-19",1.4845,1.5336,1.4845,1.4968,1612984.0],["1986-09-22",1.5091,1.6133,1.5091,1.6072,1804646.0],["1986-09-23",1.6195,1.644,1.6072,1.6317,1745130.0],["1986-09-24",1.6195,1.6685,1.6195,1.6563,2082051.0],["1986-09-25",1.6317,1.6317,1.5827,1.5949,1946879.0],["1986-09-26",1.6011,1.6317,1.5827,1.6195,1026903.0],["1986-09-29",1.5704,1.5827,1.5581,1.5765,1653334.0],["1986-09-30",1.5827,1.5949,1.5459,1.5581,1380973.0],["1986-10-01",1.5827,1.6072,1.5581,1.5949,1163084.0],["1986-10-02",1.5949,1.6501,1.5949,1.6317,1576670.0],["1986-10-03",1.6624,1.6686,1.5949,1.6011,1877276.0],["1986-10-06",1.5949,1.6072,1.5949,1.6011,1160058.0],["1986-10-07",1.6011,1.6563,1.5949,1.644,842303.0],["1986-10-08",1.6563,1.7176,1.6501,1.7054,1517154.0],["1986-10-09",1.7176,1.7422,1.6808,1.6992,1227644.0],["1986-10-10",1.687,1.7054,1.6686,1.6808,1250845.0],["1986-10-13",1.6563,1.6808,1.6563,1.6808,517487.0],["1986-10-14",1.687,1.6992,1.6808,1.6992,2269678.0],["1986-10-15",1.7176,1.8035,1.6992,1.7912,2439147.0],["1986-10-16",1.779,1.8096,1.7667,1.779,1446541.0],["1986-10-17",1.7728,1.7851,1.7606,1.7667,989580.0],["1986-10-20",1.7606,1.7667,1.7299,1.7483,1164093.0],["1986-10-21",1.7606,1.779,1.7176,1.7667,1471760.0],["1986-10-22",1.779,1.8219,1.7667,1.8035,2696377.0],["1986-10-23",1.8035,1.8464,1.7974,1.828,3014132.0],["1986-10-24",1.8342,1.8342,1.7851,1.8035,1843987.0],["1986-10-27",1.7974,1.828,1.7851,1.8158,735376.0],["1986-10-28",1.828,1.828,1.8035,1.8096,743446.0],["1986-10-29",1.8096,1.8219,1.7974,1.8096,1252862.0],["1986-10-30",1.828,1.8587,1.8035,1.8526,2702430.0],["1986-10-31",1.8403,1.8526,1.8158,1.8342,964361.0],["1986-11-03",1.828,1.8342,1.8035,1.828,454944.0],["1986-11-04",1.828,1.8342,1.8158,1.8342,831206.0],["1986-11-05",1.8219,1.8342,1.8035,1.8096,1353737.0],["1986-11-06",1.8096,1.8158,1.7728,1.8096,680903.0],["1986-11-07",1.7912,1.828,1.779,1.828,541696.0],["1986-11-10",1.8403,1.8464,1.828,1.828,739411.0],["1986-11-11",1.8158,1.8403,1.8158,1.8342,463014.0],["1986-11-12",1.8219,1.8464,1.8219,1.8219,637527.0],["1986-11-13",1.7974,1.7974,1.7422,1.7483,1096507.0],["1986-11-14",1.7606,1.7667,1.7299,1.7483,693008.0],["1986-11-17",1.7483,1.7606,1.7115,1.7606,1104577.0],["1986-11-18",1.7544,1.7544,1.6686,1.6686,1149970.0],["1986-11-19",1.6808,1.687,1.644,1.6808,1273037.0],["1986-11-20",1.6808,1.7606,1.6808,1.7606,1419305.0],["1986-11-21",1.7606,1.8158,1.7299,1.8096,1705789.0],["1986-11-24",1.8096,1.8526,1.8035,1.8035,1916617.0],["1986-11-25",1.8035,1.8035,1.7176,1.779,1783462.0],["1986-11-26",1.7851,1.8096,1.7544,1.8035,2233363.0],["1986-11-28",1.7851,1.7851,1.7667,1.7667,420647.0],["1986-12-01",1.779,1.7851,1.7422,1.7851,1511101.0],["1986-12-02",1.7974,1.8096,1.7667,1.7974,2341299.0],["1986-12-03",1.7974,1.8096,1.7851,1.7912,1859118.0],["1986-12-04",1.7974,1.828,1.7974,1.8219,2100209.0],["1986-12-05",1.8219,1.828,1.779,1.779,2542039.0],["1986-12-08",1.7851,1.8096,1.7667,1.7851,1154005.0],["1986-12-09",1.779,1.8035,1.7728,1.779,1351719.0],["1986-12-10",1.7728,1.8035,1.7422,1.7422,1970080.0],["1986-12-11",1.7714,1.7776,1.7222,1.7714,1772366.0],["1986-12-12",1.7714,1.7714,1.7591,1.7653,1317422.0],["1986-12-15",1.7407,1.7591,1.7284,1.7591,738402.0],["1986-12-16",1.7653,1.7653,1.7407,1.7653,1479830.0],["1986-12-17",1.7468,1.7591,1.7284,1.7591,1010763.0],["1986-12-18",1.7468,1.7591,1.7038,1.7038,1253871.0],["1986-12-19",1.7161,1.7714,1.7099,1.7714,1680570.0],["1986-12-22",1.7591,1.7714,1.7468,1.7714,1046069.0],["1986-12-23",1.7714,1.7714,1.6976,1.7222,2492611.0],["1986-12-24",1.7345,1.7591,1.7284,1.7284,1908547.0],["1986-12-26",1.7407,1.7591,1.7222,1.7407,1350711.0],["1986-12-29",1.7468,1.7776,1.7345,1.7653,2214197.0],["1986-12-30",1.7653,1.7714,1.7468,1.753,1189311.0],["1986-12-31",1.7468,1.7468,1.7284,1.7345,822128.0],["1987-01-02",1.7468,1.7653,1.7468,1.753,1043043.0],["1987-01-05",1.7714,1.8206,1.7714,1.8022,1751183.0],["1987-01-06",1.833,1.8699,1.8206,1.8576,3453945.0],["1987-01-07",1.8576,1.956,1.8576,1.9314,5078026.0],["1987-01-08",1.956,1.9929,1.9314,1.9929,1967054.0],["1987-01-09",1.9929,2.079,1.9806,2.0667,4174190.0],["1987-01-12",2.0667,2.1405,2.0667,2.0851,7154025.0],["1987-01-13",2.0913,2.1097,2.0482,2.0544,3545741.0],["1987-01-14",2.0482,2.0913,2.0421,2.0851,3091806.0],["1987-01-15",2.079,2.1282,2.0605,2.1282,3780779.0],["1987-01-16",2.1159,2.1405,2.0544,2.1159,2765981.0],["1987-01-19",2.1036,2.2328,2.0728,2.2266,5054825.0],["1987-01-20",2.2389,2.2512,2.1897,2.2082,5400825.0],["1987-01-21",2.1958,2.2574,2.1897,2.2266,2948564.0],["1987-01-22",2.202,2.2758,2.202,2.2635,3267327.0],["1987-01-23",2.282,2.3004,2.0913,2.1528,4557513.0],["1987-01-26",2.1343,2.1528,2.1036,2.1282,833224.0],["1987-01-27",2.1945,2.2623,2.1144,2.1945,1899468.0],["1987-01-28",2.2315,2.2377,2.1699,2.1822,2375596.0],["1987-01-29",2.1945,2.2068,2.1514,2.176,2205118.0],["1987-01-30",2.1699,2.1945,2.1452,2.1945,2399806.0],["1987-02-02",2.1822,2.213,2.1699,2.1884,1577678.0],["1987-02-03",2.2007,2.213,2.1514,2.1699,2895100.0],["1987-02-04",2.1637,2.2068,2.139,2.2007,2222267.0],["1987-02-05",2.2192,2.2315,2.1822,2.2007,1966045.0],["1987-02-06",2.2068,2.2068,2.139,2.1514,1839952.0],["1987-02-09",2.1452,2.1452,2.1082,2.1329,1654343.0],["1987-02-10",2.1329,2.1329,2.0836,2.1144,1616011.0],["1987-02-11",2.1267,2.1329,2.0897,2.1205,1608949.0],["1987-02-12",2.1329,2.139,2.0466,2.0466,5008422.0],["1987-02-13",2.0466,2.1637,2.0466,2.1329,3363158.0],["1987-02-17",2.1575,2.2068,2.1514,2.2068,2430068.0],["1987-02-18",2.2562,2.2623,2.2192,2.2377,3831216.0],["1987-02-19",2.2685,2.2685,2.2068,2.2315,1718903.0],["1987-02-20",2.2315,2.25,2.2068,2.25,2552127.0],["1987-02-23",2.2253,2.2438,2.1945,2.2315,1286151.0],["1987-02-24",2.2315,2.2377,2.176,2.2192,1289177.0],["1987-02-25",2.2192,2.2192,2.1945,2.213,756559.0],["1987-02-26",2.2192,2.2192,2.1699,2.1884,1827847.0],["1987-02-27",2.1945,2.2007,2.1205,2.1575,1052122.0],["1987-03-02",2.1575,2.176,2.1329,2.1514,2524891.0],["1987-03-03",2.139,2.1514,2.1082,2.1329,1364833.0],["1987-03-04",2.1267,2.1699,2.1205,2.1329,2382657.0],["1987-03-05",2.1575,2.2068,2.1514,2.1945,2329194.0],["1987-03-06",2.1945,2.2315,2.176,2.213,1265976.0],["1987-03-09",2.2315,2.2315,2.1575,2.2192,1990255.0],["1987-03-10",2.213,2.2931,2.213,2.2808,3200750.0],["1987-03-11",2.2808,2.2808,2.2377,2.25,4989256.0],["1987-03-12",2.2562,2.2562,2.2068,2.2192,1940827.0],["1987-03-13",2.2068,2.2192,2.1945,2.1945,970413.0],["1987-03-16",2.1699,2.2068,2.1452,2.2068,2276739.0],["1987-03-17",2.2007,2.25,2.1884,2.2377,1068262.0],["1987-03-18",2.25,2.2808,2.2253,2.2562,1234705.0],["1987-03-19",2.25,2.361,2.25,2.3486,3792884.0],["1987-03-20",2.3671,2.3918,2.3425,2.3671,3235047.0],["1987-03-23",2.3795,2.4288,2.3733,2.4164,2224284.0],["1987-03-24",2.3918,2.4411,2.3856,2.4288,3352062.0],["1987-03-25",2.4349,2.4411,2.4041,2.4164,1338606.0],["1987-03-26",2.4164,2.4473,2.4041,2.4349,1913591.0],["1987-03-27",2.4288,2.5151,2.4226,2.4411,1977142.0],["1987-03-30",2.324,2.3363,2.2808,2.2931,1934774.0],["1987-03-31",2.3116,2.3301,2.2685,2.287,1673509.0],["1987-04-01",2.2562,2.2931,2.2562,2.287,1359789.0],["1987-04-02",2.3301,2.3301,2.2685,2.2685,2011439.0],["1987-04-03",2.2993,2.4164,2.287,2.3918,2102226.0],["1987-04-06",2.4041,2.4658,2.4041,2.4411,1437463.0],["1987-04-07",2.4164,2.4658,2.4103,2.4411,2362482.0],["1987-04-08",2.4288,2.5027,2.4226,2.4658,1518162.0],["1987-04-09",2.4842,2.4904,2.3795,2.3918,1679562.0],["1987-04-10",2.3671,2.4041,2.3671,2.3671,1356763.0],["1987-04-13",2.3671,2.4103,2.2438,2.2438,1451585.0],["1987-04-14",2.25,2.2562,2.1637,2.2068,3702097.0],["1987-04-15",2.25,2.2623,2.2007,2.2438,2894091.0],["1987-04-16",2.2685,2.3795,2.2685,2.3178,2640896.0],["1987-04-20",2.3178,2.3301,2.2192,2.2685,1824821.0],["1987-04-21",2.2562,2.3918,2.2438,2.3918,2295905.0],["1987-04-22",2.3979,2.4164,2.3733,2.3918,1689649.0],["1987-04-23",2.3795,2.3795,2.2931,2.3363,1623072.0],["1987-04-24",2.3055,2.3055,2.2192,2.2192,1518162.0],["1987-04-27",2.1822,2.2623,2.1267,2.2192,4186295.0],["1987-04-28",2.2192,2.2747,2.2068,2.2685,3386359.0],["1987-04-29",2.287,2.3178,2.2562,2.2685,965370.0],["1987-04-30",2.2808,2.324,2.2685,2.2685,1140891.0],["1987-05-01",2.2685,2.3116,2.2438,2.2747,1203434.0],["1987-05-04",2.2747,2.3178,2.2623,2.3178,920985.0],["1987-05-05",2.3178,2.361,2.3178,2.361,3911916.0],["1987-05-06",2.3548,2.361,2.3055,2.3178,1135848.0],["1987-05-07",2.3116,2.3116,2.2315,2.2315,1632151.0],["1987-05-08",2.25,2.2685,2.2007,2.2253,1480839.0],["1987-05-11",2.2315,2.3178,2.2068,2.2068,1820786.0],["1987-05-12",2.2068,2.2377,2.1884,2.2315,1491935.0],["1987-05-13",2.2562,2.2808,2.2192,2.2623,1950914.0],["1987-05-14",2.2993,2.3178,2.2747,2.3055,1536320.0],["1987-05-15",2.3178,2.3178,2.25,2.2623,2100209.0],["1987-05-18",2.2192,2.2192,2.1699,2.2192,1477812.0],["1987-05-19",2.2192,2.2253,2.1205,2.1205,1863153.0],["1987-05-20",2.1205,2.1329,2.0836,2.1144,2029596.0],["1987-05-21",2.1267,2.2068,2.1267,2.1452,1495970.0],["1987-05-22",2.176,2.2007,2.139,2.1884,829189.0],["1987-05-26",2.176,2.2562,2.176,2.2192,2499672.0],["1987-05-27",2.2068,2.2438,2.2068,2.2192,1322466.0],["1987-05-28",2.2315,2.2932,2.2192,2.2747,1795567.0],["1987-05-29",2.3116,2.3116,2.287,2.287,1219574.0],["1987-06-01",2.287,2.3178,2.287,2.2931,857434.0],["1987-06-02",2.287,2.3178,2.2438,2.2562,1128786.0],["1987-06-03",2.2562,2.3425,2.2562,2.3178,1283125.0],["1987-06-04",2.3178,2.3486,2.2931,2.3486,2487567.0],["1987-06-05",2.3486,2.361,2.324,2.3425,1262950.0],["1987-06-08",2.3301,2.3918,2.3178,2.3795,2178891.0],["1987-06-09",2.3548,2.4226,2.3548,2.4226,2328185.0],["1987-06-10",2.4288,2.4781,2.4041,2.4164,1995299.0],["1987-06-11",2.4164,2.4288,2.3856,2.4103,1803637.0],["1987-06-12",2.4349,2.4596,2.4164,2.4473,1217556.0],["1987-06-15",2.4712,2.4836,2.4465,2.4712,1189311.0],["1987-06-16",2.4589,2.4774,2.4527,2.4651,880635.0],["1987-06-17",2.4712,2.4712,2.4403,2.4527,1079358.0],["1987-06-18",2.4651,2.4651,2.4218,2.4465,613317.0],["1987-06-19",2.4959,2.5083,2.4589,2.4836,1798594.0],["1987-06-22",2.4836,2.5083,2.4589,2.4898,1055148.0],["1987-06-23",2.4774,2.4774,2.4342,2.4712,827171.0],["1987-06-24",2.4465,2.4651,2.4094,2.4218,1097515.0],["1987-06-25",2.4218,2.4589,2.4156,2.4589,948221.0],["1987-06-26",2.4465,2.4465,2.4094,2.4342,571959.0],["1987-06-29",2.4342,2.4342,2.4095,2.4095,719236.0],["1987-06-30",2.4156,2.4156,2.3477,2.36,1160058.0],["1987-07-01",2.3477,2.3662,2.2982,2.3477,1245801.0],["1987-07-02",2.3662,2.3971,2.3291,2.3786,1486891.0],["1987-07-06",2.4218,2.4342,2.3477,2.3724,1151988.0],["1987-07-07",2.36,2.3662,2.323,2.3477,2107270.0],["1987-07-08",2.3353,2.36,2.2982,2.3415,1630133.0],["1987-07-09",2.3106,2.3353,2.3044,2.3168,1500005.0],["1987-07-10",2.3168,2.323,2.2612,2.2982,822128.0],["1987-07-13",2.2735,2.2859,2.2241,2.2797,1584740.0],["1987-07-14",2.2982,2.3662,2.2921,2.36,1838943.0],["1987-07-15",2.3724,2.4218,2.3724,2.3971,2434103.0],["1987-07-16",2.4218,2.4218,2.3786,2.3909,788839.0],["1987-07-17",2.4342,2.4342,2.3724,2.3971,1886354.0],["1987-07-20",2.3724,2.3724,2.323,2.3477,1890389.0],["1987-07-21",2.3477,2.3477,2.3106,2.323,2707473.0],["1987-07-22",2.3168,2.3168,2.2921,2.3106,582046.0],["1987-07-23",2.323,2.3291,2.255,2.2735,966378.0],["1987-07-24",2.2735,2.2982,2.2488,2.2859,1266985.0],["1987-07-27",2.2921,2.2982,2.2735,2.2735,441831.0],["1987-07-28",2.2735,2.3477,2.2735,2.3477,3093823.0],["1987-07-29",2.36,2.36,2.3353,2.3477,1100542.0],["1987-07-30",2.36,2.3724,2.15,2.323,2017491.0],["1987-07-31",2.323,2.323,2.2982,2.3044,601212.0],["1987-08-03",2.3106,2.323,2.3106,2.3168,1541363.0],["1987-08-04",2.3168,2.323,2.3106,2.323,853399.0],["1987-08-05",2.323,2.3291,2.3168,2.3291,1491935.0],["1987-08-06",2.3291,2.3847,2.3106,2.3847,2309019.0],["1987-08-07",2.4094,2.428,2.3909,2.4156,2041701.0],["1987-08-10",2.4218,2.5145,2.4095,2.4959,2042710.0],["1987-08-11",2.5145,2.5639,2.4651,2.5207,2957642.0],["1987-08-12",2.5207,2.5392,2.4836,2.5021,2605590.0],["1987-08-13",2.5268,2.6133,2.4836,2.6133,3705123.0],["1987-08-14",2.5948,2.6442,2.5824,2.601,2480506.0],["1987-08-17",2.5948,2.6133,2.533,2.5515,1303299.0],["1987-08-18",2.533,2.5454,2.4774,2.5454,1452594.0],["1987-08-19",2.5454,2.6071,2.5392,2.6071,986553.0],["1987-08-20",2.6566,2.6689,2.6133,2.6566,2059859.0],["1987-08-21",2.6628,2.6875,2.638,2.6689,1040017.0],["1987-08-24",2.6566,2.6628,2.6071,2.6442,1131813.0],["1987-08-25",2.6442,2.6936,2.6195,2.638,1934774.0],["1987-08-26",2.6319,2.6566,2.5824,2.6071,2302966.0],["1987-08-27",2.6319,2.6319,2.5701,2.5824,1292203.0],["1987-08-28",2.5701,2.6071,2.5577,2.5701,1613993.0],["1987-08-31",2.5454,2.5701,2.5207,2.5207,2211171.0],["1987-09-01",2.533,2.533,2.4218,2.4651,2670150.0],["1987-09-02",2.4774,2.4774,2.4156,2.4403,2140558.0],["1987-09-03",2.4712,2.5083,2.4589,2.4712,3620388.0],["1987-09-04",2.4959,2.5207,2.4527,2.4651,1414261.0],["1987-09-08",2.4774,2.4959,2.428,2.4403,2086086.0],["1987-09-09",2.4342,2.4712,2.4094,2.4342,1360798.0],["1987-09-10",2.4589,2.4712,2.4342,2.4712,2514803.0],["1987-09-11",2.4712,2.5145,2.4651,2.4959,1350711.0],["1987-09-14",2.5138,2.5262,2.4766,2.5138,862478.0],["1987-09-15",2.5076,2.5076,2.4519,2.4519,1102559.0],["1987-09-16",2.4519,2.489,2.4333,2.4395,833224.0],["1987-09-17",2.4395,2.4457,2.3652,2.4271,1626098.0],["1987-09-18",2.4457,2.5014,2.4395,2.4766,1370885.0],["1987-09-21",2.5014,2.52,2.4395,2.4581,1642238.0],["1987-09-22",2.4519,2.5509,2.4271,2.5509,1222600.0],["1987-09-23",2.5509,2.6005,2.5262,2.6005,5206137.0],["1987-09-24",2.5881,2.6005,2.5509,2.5757,1801620.0],["1987-09-25",2.5881,2.6005,2.5262,2.5262,1006728.0],["1987-09-28",2.5262,2.5819,2.5138,2.5509,2047754.0],["1987-09-29",2.5509,2.5757,2.5385,2.5385,1821795.0],["1987-09-30",2.5385,2.5509,2.4766,2.4828,948221.0],["1987-10-01",2.4766,2.5633,2.4766,2.5633,1171154.0],["1987-10-02",2.5943,2.6066,2.5757,2.5943,831206.0],["1987-10-05",2.5819,2.5819,2.5509,2.5757,656693.0],["1987-10-06",2.5633,2.5757,2.5138,2.5757,1897451.0],["1987-10-07",2.5509,2.5509,2.4519,2.4952,2180908.0],["1987-10-08",2.5262,2.5262,2.4023,2.4271,1283125.0],["1987-10-09",2.4271,2.4395,2.3652,2.3776,1809690.0],["1987-10-12",2.3899,2.3899,2.229,2.2537,3831216.0],["1987-10-13",2.328,2.3404,2.2413,2.2971,3109963.0],["1987-10-14",2.3033,2.328,2.1856,2.2228,2547083.0],["1987-10-15",2.1794,2.2785,2.1423,2.1609,2822470.0],["1987-10-16",2.1794,2.2413,2.0804,2.1113,7162095.0],["1987-10-19",1.9813,2.0989,1.5974,1.5974,8136543.0],["1987-10-20",2.0804,2.0927,1.6222,1.8822,9052484.0],["1987-10-21",1.8327,2.0989,1.8327,1.9689,5215215.0],["1987-10-22",1.8699,1.9937,1.8327,1.8451,5592486.0],["1987-10-23",1.8079,1.8822,1.7956,1.8822,3516488.0],["1987-10-26",1.8451,1.8513,1.7708,1.7894,2643923.0],["1987-10-27",1.7894,1.8822,1.7894,1.876,3144260.0],["1987-10-28",1.8079,2.0556,1.7956,1.938,3656703.0],["1987-10-29",1.9875,2.0618,1.907,2.0494,5590469.0],["1987-10-30",2.1299,2.1794,2.068,2.0927,4402166.0],["1987-11-02",2.068,2.1299,2.0556,2.1051,1816751.0],["1987-11-03",2.0804,2.0804,1.9937,2.068,2687299.0],["1987-11-04",2.0061,2.0494,1.9813,2.0246,1565573.0],["1987-11-05",2.0184,2.0804,2.0184,2.0804,1527241.0],["1987-11-06",2.0742,2.1175,1.9689,2.0061,2493619.0],["1987-11-09",1.9442,1.9751,1.907,1.9256,1597853.0],["1987-11-10",1.8822,1.9256,1.8575,1.907,1376938.0],["1987-11-11",1.9565,1.9813,1.9194,1.9442,806997.0],["1987-11-12",2.0184,2.0804,2.0061,2.068,1525224.0],["1987-11-13",2.0556,2.0927,2.0494,2.068,2848698.0],["1987-11-16",2.1051,2.167,2.0804,2.1423,1873241.0],["1987-11-17",2.1423,2.1423,2.0556,2.0989,1881311.0],["1987-11-18",2.1051,2.1175,2.0618,2.0742,1211504.0],["1987-11-19",2.0742,2.0989,2.0308,2.0308,1865171.0],["1987-11-20",2.0061,2.1051,2.0061,2.0804,1399130.0],["1987-11-23",2.068,2.1175,2.0556,2.0989,575994.0],["1987-11-24",2.1051,2.167,2.1051,2.167,1171154.0],["1987-11-25",2.1423,2.1794,2.1113,2.1113,1039008.0],["1987-11-27",2.1175,2.1175,2.0432,2.0432,472093.0],["1987-11-30",2.0061,2.0061,1.8699,1.9442,2388710.0],["1987-12-01",1.9689,1.9751,1.9442,1.9565,1674518.0],["1987-12-02",1.9627,1.9751,1.938,1.9689,1789515.0],["1987-12-03",1.9689,1.9751,1.8884,1.9132,1735043.0],["1987-12-04",1.8822,1.9318,1.8822,1.9318,1920652.0],["1987-12-07",1.9194,2.0061,1.9194,2.0061,689982.0],["1987-12-08",2.0061,2.0927,2.0061,2.0804,1857101.0],["1987-12-09",2.1051,2.1299,2.0866,2.1113,1440489.0],["1987-12-10",2.0308,2.1299,2.0308,2.0804,2087095.0],["1987-12-11",2.0804,2.1051,2.037,2.037,904845.0],["1987-12-14",2.0363,2.1853,2.0114,2.1604,1867188.0],["1987-12-15",2.1604,2.2039,2.1604,2.1853,1982185.0],["1987-12-16",2.2225,2.2287,2.1915,2.2225,2015474.0],["1987-12-17",2.2349,2.266,2.1915,2.2101,2083060.0],["1987-12-18",2.2474,2.2474,2.2101,2.2287,3244126.0],["1987-12-21",2.2163,2.2474,2.2163,2.2225,730332.0],["1987-12-22",2.2225,2.2536,2.2163,2.2536,3219916.0],["1987-12-23",2.2474,2.3094,2.2474,2.2598,1895433.0],["1987-12-24",2.2536,2.2722,2.1853,2.2225,1259923.0],["1987-12-28",2.1604,2.1915,2.1356,2.1667,749498.0],["1987-12-29",2.1791,2.1977,2.1604,2.1729,468058.0],["1987-12-30",2.1729,2.2287,2.1667,2.2287,623405.0],["1987-12-31",2.2101,2.2349,2.1915,2.2287,759586.0],["1988-01-04",2.2349,2.2536,2.2225,2.2411,1867188.0],["1988-01-05",2.2474,2.2722,2.2101,2.2101,2411911.0],["1988-01-06",2.2349,2.2349,2.1915,2.1915,1982185.0],["1988-01-07",2.1791,2.1853,2.1356,2.1853,1517154.0],["1988-01-08",2.1853,2.1853,1.999,1.999,2630809.0],["1988-01-11",2.0487,2.0735,1.9618,2.0052,3251187.0],["1988-01-12",1.9928,1.9928,1.8935,1.9369,4903513.0],["1988-01-13",1.9494,1.9494,1.8935,1.9307,3082727.0],["1988-01-14",1.9307,1.9618,1.9121,1.9556,4145945.0],["1988-01-15",2.0611,2.0859,2.0363,2.0549,5808358.0],["1988-01-18",2.0673,2.0859,2.0487,2.0859,2027579.0],["1988-01-19",2.0611,2.0984,2.0425,2.0735,1149970.0],["1988-01-20",2.0735,2.0735,1.9618,1.9866,2318098.0],["1988-01-21",2.0114,2.0114,1.9804,1.999,1979159.0],["1988-01-22",2.0052,2.0984,2.0052,2.0922,1475795.0],["1988-01-25",2.1108,2.1232,2.0859,2.1232,1967054.0],["1988-01-26",2.1108,2.1232,2.0922,2.0922,500338.0],["1988-01-27",2.0922,2.1232,2.0549,2.0735,1659387.0],["1988-01-28",2.0735,2.1108,2.0735,2.1108,1848022.0],["1988-01-29",2.1108,2.1294,2.1108,2.1232,1704780.0],["1988-02-01",2.1418,2.1542,2.117,2.1232,885679.0],["1988-02-02",2.1232,2.1356,2.0735,2.0984,928046.0],["1988-02-03",2.0984,2.1046,2.0239,2.0363,1702763.0],["1988-02-04",2.0301,2.0549,1.999,2.0363,1107603.0],["1988-02-05",2.0487,2.0673,2.0363,2.0487,782787.0],["1988-02-08",2.0363,2.0425,2.0114,2.0239,730332.0],["1988-02-09",2.0425,2.0487,2.0177,2.0363,713183.0],["1988-02-10",2.0487,2.117,2.0363,2.0859,1138874.0],["1988-02-11",2.0859,2.148,2.0735,2.1356,2632826.0],["1988-02-12",2.1356,2.1604,2.1232,2.1542,1844996.0],["1988-02-16",2.1729,2.1853,2.1232,2.1667,1270011.0],["1988-02-17",2.1791,2.2101,2.1604,2.1729,1649299.0],["1988-02-18",2.1791,2.1853,2.1356,2.1356,1285142.0],["1988-02-19",2.1232,2.1232,2.0922,2.1108,1126769.0],["1988-02-22",2.0984,2.1232,2.0797,2.1232,2109287.0],["1988-02-23",2.1232,2.1604,2.1108,2.1542,2273713.0],["1988-02-24",2.1542,2.1604,2.1294,2.1356,2037666.0],["1988-02-25",2.148,2.1977,2.1418,2.1604,5109297.0],["1988-02-26",2.1667,2.2287,2.1667,2.2101,2040693.0],["1988-02-29",2.2349,2.3032,2.2225,2.3032,3738412.0],["1988-03-01",2.3156,2.3281,2.297,2.297,2478488.0],["1988-03-02",2.297,2.3343,2.2846,2.2846,1378955.0],["1988-03-03",2.2908,2.3281,2.2784,2.3281,687965.0],["1988-03-04",2.3156,2.3467,2.2846,2.3281,1107603.0],["1988-03-07",2.3156,2.3343,2.297,2.3343,1047078.0],["1988-03-08",2.3343,2.3467,2.3281,2.3281,1534302.0],["1988-03-09",2.3281,2.3405,2.3156,2.3343,945195.0],["1988-03-10",2.3405,2.3405,2.2349,2.2349,3463024.0],["1988-03-11",2.2411,2.2536,2.2225,2.2411,1112647.0],["1988-03-14",2.2349,2.2474,2.2349,2.2411,447883.0],["1988-03-15",2.2404,2.2591,2.228,2.2404,1619037.0],["1988-03-16",2.2404,2.2591,2.2342,2.2528,1391060.0],["1988-03-17",2.2404,2.3026,2.2404,2.284,3315747.0],["1988-03-18",2.2902,2.2902,2.2528,2.2777,2864838.0],["1988-03-21",2.2653,2.2653,2.228,2.2342,1011772.0],["1988-03-22",2.2466,2.2528,2.1968,2.2093,1355754.0],["1988-03-23",2.2217,2.2217,2.1844,2.2031,1278081.0],["1988-03-24",2.1657,2.1719,2.1408,2.1408,1144926.0],["1988-03-25",2.1284,2.1657,2.1159,2.1159,1270011.0],["1988-03-28",2.1097,2.1408,2.0786,2.091,2286827.0],["1988-03-29",2.1035,2.1346,2.1035,2.1222,1138874.0],["1988-03-30",2.1284,2.1284,2.091,2.091,909889.0],["1988-03-31",2.0786,2.1159,2.0724,2.1159,1213521.0],["1988-04-04",2.091,2.1035,2.0226,2.0226,1724955.0],["1988-04-05",2.0413,2.0537,2.0288,2.0537,2880978.0],["1988-04-06",2.0475,2.0537,2.0288,2.0413,3842312.0],["1988-04-07",2.091,2.1284,2.0661,2.1097,1830873.0],["1988-04-08",2.1222,2.2155,2.1222,2.1968,1814734.0],["1988-04-11",2.1968,2.2093,2.1782,2.2031,1245801.0],["1988-04-12",2.2217,2.2217,2.1782,2.2217,1540355.0],["1988-04-13",2.2155,2.2217,2.1782,2.2093,1850040.0],["1988-04-14",2.1408,2.1719,2.1035,2.1284,2280774.0],["1988-04-15",2.1159,2.1159,2.0599,2.0848,1848022.0],["1988-04-18",2.0599,2.0661,2.035,2.0475,1787497.0],["1988-04-19",2.0537,2.0661,2.0288,2.035,2919310.0],["1988-04-20",2.0226,2.0475,2.0226,2.035,1141900.0],["1988-04-21",2.035,2.0537,2.0226,2.0413,2580372.0],["1988-04-22",2.0413,2.0413,2.0039,2.035,2566249.0],["1988-04-25",2.035,2.0413,2.0288,2.0413,971422.0],["1988-04-26",2.0413,2.0724,2.035,2.0599,2774051.0],["1988-04-27",2.0537,2.0848,2.035,2.035,1534302.0],["1988-04-28",2.0475,2.0475,2.0101,2.0226,1208477.0],["1988-04-29",2.0101,2.0101,1.9666,1.9915,2371561.0],["1988-05-02",1.9915,1.9915,1.9603,1.9852,2312045.0],["1988-05-03",1.9852,2.0288,1.979,2.0039,2572302.0],["1988-05-04",2.0226,2.0226,1.9915,2.0101,1756226.0],["1988-05-05",2.0039,2.0039,1.979,1.9852,2431077.0],["1988-05-06",1.9728,1.9977,1.9728,1.979,1366850.0],["1988-05-09",1.9915,1.9915,1.9479,1.9666,2227311.0],["1988-05-10",1.9541,1.9728,1.9168,1.9479,2244459.0],["1988-05-11",1.9292,1.9417,1.9043,1.9292,2168803.0],["1988-05-12",1.9355,1.9666,1.923,1.9417,1957975.0],["1988-05-13",1.9417,1.979,1.9417,1.9728,1378955.0],["1988-05-16",1.9666,1.9728,1.9292,1.9417,2160733.0],["1988-05-17",1.9666,1.9666,1.9417,1.9479,1330536.0],["1988-05-18",1.9292,1.9417,1.8732,1.8794,5717571.0],["1988-05-19",1.8794,1.8919,1.8297,1.8483,3955292.0],["1988-05-20",1.8546,1.8732,1.8421,1.8732,2780103.0],["1988-05-23",1.8732,1.8732,1.8297,1.867,1112647.0],["1988-05-24",1.8608,1.8732,1.8483,1.8732,1692675.0],["1988-05-25",1.867,1.867,1.8172,1.8172,2535987.0],["1988-05-26",1.8297,1.8546,1.8048,1.8546,2477479.0],["1988-05-27",1.8483,1.8546,1.8421,1.8546,923002.0],["1988-05-31",1.8608,1.9355,1.8608,1.9292,1251853.0],["1988-06-01",1.9292,2.0039,1.9168,1.9915,4265986.0],["1988-06-02",1.979,1.979,1.9541,1.9666,2762955.0],["1988-06-03",1.9541,1.979,1.9417,1.979,1797585.0],["1988-06-06",1.979,2.0039,1.9604,1.9915,973440.0],["1988-06-07",1.979,2.0288,1.9666,2.0039,3882662.0],["1988-06-08",1.9977,2.0661,1.9977,2.0537,3386359.0],["1988-06-09",2.0475,2.0661,2.0413,2.0661,3200750.0],["1988-06-10",2.0413,2.0724,2.035,2.0537,2498663.0],["1988-06-13",2.0475,2.0599,2.035,2.0413,1233696.0],["1988-06-14",2.0477,2.0915,2.0477,2.0602,3572977.0],["1988-06-15",2.0665,2.0665,2.004,2.0228,2762955.0],["1988-06-16",2.0165,2.0165,1.9541,1.9791,2077007.0],["1988-06-17",1.9666,1.9978,1.9666,1.9791,2754885.0],["1988-06-20",1.9728,1.9791,1.9541,1.9666,877609.0],["1988-06-21",1.9791,1.9791,1.9541,1.9666,2147620.0],["1988-06-22",1.9791,2.0103,1.9603,2.004,3414604.0],["1988-06-23",2.0228,2.1164,2.0228,2.1164,3355088.0],["1988-06-24",2.1039,2.1164,2.079,2.0977,1876267.0],["1988-06-27",2.0602,2.0727,2.029,2.029,814058.0],["1988-06-28",2.029,2.0353,1.9978,1.9978,2219241.0],["1988-06-29",2.0103,2.0103,1.9728,1.9853,2128453.0],["1988-06-30",1.9916,2.0228,1.9791,2.0228,1904512.0],["1988-07-01",2.0353,2.0353,1.9728,1.9978,1395095.0],["1988-07-05",1.9541,1.9978,1.9541,1.9978,1941835.0],["1988-07-06",1.9978,2.0103,1.9853,1.9978,1867188.0],["1988-07-07",1.9791,2.0353,1.9666,2.029,3731350.0],["1988-07-08",2.029,2.0415,2.004,2.0165,3847356.0],["1988-07-11",2.0228,2.0228,1.9853,2.0103,1664430.0],["1988-07-12",2.0103,2.0103,1.9479,1.9666,1918634.0],["1988-07-13",1.9666,1.9791,1.9166,1.9728,3225969.0],["1988-07-14",1.9666,1.9666,1.9354,1.9479,823136.0],["1988-07-15",1.9354,1.9541,1.9354,1.9354,3703106.0],["1988-07-18",1.9229,1.9416,1.9104,1.9354,944186.0],["1988-07-19",1.9354,1.9416,1.8792,1.9166,2372570.0],["1988-07-20",1.9104,1.9291,1.8979,1.9104,1349702.0],["1988-07-21",1.8979,1.8979,1.8667,1.8917,2783129.0],["1988-07-22",1.8854,1.8979,1.8729,1.8792,1241766.0],["1988-07-25",1.8792,1.9042,1.8729,1.9042,753533.0],["1988-07-26",1.8792,1.9104,1.8792,1.8979,1935783.0],["1988-07-27",1.8979,1.9166,1.8917,1.8917,2219241.0],["1988-07-28",1.8854,1.9479,1.8854,1.9354,1998325.0],["1988-07-29",1.9479,1.9666,1.9354,1.9666,1299264.0],["1988-08-01",1.9603,1.9666,1.9229,1.9479,1005719.0],["1988-08-02",1.9354,1.9479,1.9042,1.9229,1103568.0],["1988-08-03",1.9291,1.9416,1.9104,1.9229,1628116.0],["1988-08-04",1.9229,1.9416,1.9229,1.9354,1095498.0],["1988-08-05",1.9416,1.9416,1.8979,1.9229,2601555.0],["1988-08-08",1.9104,1.9354,1.9104,1.9104,969405.0],["1988-08-09",1.9042,1.9104,1.8792,1.8979,1751183.0],["1988-08-10",1.8854,1.8979,1.8854,1.8979,1401148.0],["1988-08-11",1.9166,1.9229,1.8917,1.9042,1821795.0],["1988-08-12",1.9042,1.9104,1.8917,1.9042,675860.0],["1988-08-15",1.8917,1.9104,1.8917,1.8979,2858785.0],["1988-08-16",1.8854,1.9479,1.8792,1.9229,1653334.0],["1988-08-17",1.9291,1.9291,1.8792,1.8854,1831882.0],["1988-08-18",1.8792,1.8979,1.8729,1.8854,3395438.0],["1988-08-19",1.8792,1.9104,1.8729,1.8979,3710167.0],["1988-08-22",1.8979,1.8979,1.8729,1.8792,1904512.0],["1988-08-23",1.8605,1.8729,1.848,1.8605,1429393.0],["1988-08-24",1.8605,1.8854,1.8542,1.8792,937125.0],["1988-08-25",1.8729,1.9104,1.8667,1.8917,1461673.0],["1988-08-26",1.8792,1.9042,1.8792,1.8917,564898.0],["1988-08-29",1.9042,1.9229,1.8917,1.9229,1014798.0],["1988-08-30",1.9166,1.9166,1.7855,1.7918,17894140.0],["1988-08-31",1.8168,1.823,1.8043,1.8105,7297266.0],["1988-09-01",1.8043,1.8043,1.7481,1.7543,5555163.0],["1988-09-02",1.7731,1.7855,1.7481,1.7606,5597530.0],["1988-09-06",1.7668,1.7855,1.7543,1.7543,2336255.0],["1988-09-07",1.7606,1.7606,1.7293,1.7418,3696044.0],["1988-09-08",1.7356,1.7793,1.7356,1.7668,3008080.0],["1988-09-09",1.7543,1.8355,1.7543,1.823,3486225.0],["1988-09-12",1.823,1.9104,1.823,1.8605,2460331.0],["1988-09-13",1.8419,1.8482,1.8231,1.8356,2437130.0],["1988-09-14",1.8419,1.8482,1.7667,1.7981,7683616.0],["1988-09-15",1.8043,1.8544,1.7793,1.8043,4946889.0],["1988-09-16",1.7981,1.8231,1.7918,1.8231,3692009.0],["1988-09-19",1.8356,1.8356,1.7918,1.8294,1601888.0],["1988-09-20",1.8231,1.8482,1.8231,1.8231,1345667.0],["1988-09-21",1.8294,1.8732,1.8294,1.8607,2093147.0],["1988-09-22",1.8732,1.9108,1.8482,1.8607,1972098.0],["1988-09-23",1.8482,1.8544,1.8106,1.8419,2927380.0],["1988-09-26",1.8169,1.8482,1.8169,1.8482,843311.0],["1988-09-27",1.8544,1.8607,1.8419,1.8544,2053806.0],["1988-09-28",1.8544,1.8544,1.8294,1.8419,1424349.0],["1988-09-29",1.8482,1.8983,1.8356,1.8732,3671834.0],["1988-09-30",1.8607,1.867,1.8482,1.8482,2026570.0],["1988-10-03",1.8356,1.8858,1.8294,1.8795,2794226.0],["1988-10-04",1.8795,1.9046,1.8544,1.8544,1415270.0],["1988-10-05",1.867,1.9171,1.8544,1.8983,1853066.0],["1988-10-06",1.9171,1.9296,1.8795,1.892,1464699.0],["1988-10-07",1.892,1.9234,1.892,1.9234,3390394.0],["1988-10-10",1.9108,1.9171,1.8795,1.8858,828180.0],["1988-10-11",1.8858,1.892,1.8607,1.8858,977475.0],["1988-10-12",1.867,1.8732,1.8607,1.867,1323474.0],["1988-10-13",1.8607,1.892,1.8607,1.892,1638203.0],["1988-10-14",1.8983,1.9046,1.8795,1.8858,1707806.0],["1988-10-17",1.8858,1.9046,1.8795,1.9046,1846005.0],["1988-10-18",1.8983,1.9359,1.8983,1.9296,1749165.0],["1988-10-19",1.9421,1.9421,1.9046,1.9108,2065911.0],["1988-10-20",1.9171,1.9296,1.9046,1.9171,2870890.0],["1988-10-21",1.9171,1.9234,1.8732,1.892,3417630.0],["1988-10-24",1.8983,1.8983,1.867,1.867,2663089.0],["1988-10-25",1.867,1.867,1.8544,1.8544,1794559.0],["1988-10-26",1.8607,1.867,1.8231,1.8419,1199399.0],["1988-10-27",1.8294,1.8482,1.8231,1.8482,4758254.0],["1988-10-28",1.8356,1.8732,1.8356,1.867,5444201.0],["1988-10-31",1.867,1.8983,1.8544,1.8983,1935783.0],["1988-11-01",1.892,1.8983,1.8732,1.8795,5099210.0],["1988-11-02",1.8795,1.892,1.8795,1.8858,1774384.0],["1988-11-03",1.8858,1.892,1.8795,1.8795,5751868.0],["1988-11-04",1.867,1.9108,1.8544,1.8544,2294896.0],["1988-11-07",1.8607,1.8983,1.8482,1.8858,5288854.0],["1988-11-08",1.8983,1.9046,1.867,1.867,2188978.0],["1988-11-09",1.867,1.8858,1.8544,1.8858,1971089.0],["1988-11-10",1.8858,1.892,1.867,1.8795,2641905.0],["1988-11-11",1.8732,1.8795,1.8607,1.8607,1889381.0],["1988-11-14",1.867,1.867,1.8419,1.8482,1638203.0],["1988-11-15",1.8482,1.8544,1.8419,1.8419,1448559.0],["1988-11-16",1.8544,1.8544,1.8106,1.8106,2353404.0],["1988-11-17",1.8168,1.8419,1.8168,1.8231,4504050.0],["1988-11-18",1.8482,1.867,1.8294,1.8482,1260932.0],["1988-11-21",1.8356,1.8482,1.8294,1.8419,4618038.0],["1988-11-22",1.8294,1.8482,1.8294,1.8419,3273380.0],["1988-11-23",1.8419,1.8544,1.8356,1.8419,1822803.0],["1988-11-25",1.8294,1.8544,1.8294,1.8544,1119708.0],["1988-11-28",1.8419,1.8482,1.8294,1.8419,2024553.0],["1988-11-29",1.8294,1.8795,1.8294,1.8795,1280098.0],["1988-11-30",1.8732,1.9046,1.8732,1.8858,1615002.0],["1988-12-01",1.8795,1.9108,1.8732,1.892,754542.0],["1988-12-02",1.8858,1.9421,1.8858,1.9108,917959.0],["1988-12-05",1.9108,1.9422,1.8983,1.9296,1645264.0],["1988-12-06",1.9171,1.9421,1.9171,1.9359,1709824.0],["1988-12-07",1.9421,1.9735,1.9296,1.9547,1980168.0],["1988-12-08",1.9421,1.9735,1.9359,1.9609,938134.0],["1988-12-09",1.9484,1.9985,1.9484,1.9797,1335579.0],["1988-12-12",1.9926,1.9988,1.9863,1.9863,1620046.0],["1988-12-13",1.9926,1.9988,1.98,1.9926,1574652.0],["1988-12-14",1.9863,1.9926,1.9863,1.9863,969405.0],["1988-12-15",1.9863,1.9926,1.9674,1.9737,808005.0],["1988-12-16",1.9486,2.0051,1.9486,1.9988,2130471.0],["1988-12-19",1.9863,2.0051,1.9737,2.0051,1663422.0],["1988-12-20",2.0114,2.0114,1.9863,1.9863,1355754.0],["1988-12-21",1.98,1.9988,1.9737,1.9988,1594827.0],["1988-12-22",2.0051,2.0051,1.9737,2.0051,1694693.0],["1988-12-23",1.9988,2.0114,1.9926,1.9926,933090.0],["1988-12-27",1.9926,1.9926,1.9674,1.9737,616344.0],["1988-12-28",1.9737,1.9863,1.9611,1.9611,475119.0],["1988-12-29",1.9737,1.9988,1.9611,1.9863,1253871.0],["1988-12-30",1.9611,1.9988,1.9486,1.9486,1586757.0],["1989-01-03",1.9486,1.98,1.9423,1.9548,928046.0],["1989-01-04",1.9674,1.9863,1.9611,1.98,1266985.0],["1989-01-05",1.9737,2.0051,1.9611,1.9863,1450576.0],["1989-01-06",2.0051,2.024,1.9988,2.0177,2115340.0],["1989-01-09",1.9674,1.98,1.936,1.9486,4006738.0],["1989-01-10",1.9737,1.9926,1.9486,1.9611,3838277.0],["1989-01-11",1.9486,1.98,1.9423,1.9737,2272704.0],["1989-01-12",1.9737,2.0051,1.9737,1.9863,1557503.0],["1989-01-13",1.9926,2.0366,1.9863,2.024,2592476.0],["1989-01-16",2.0491,2.0806,2.0428,2.0617,1914599.0],["1989-01-17",1.9988,2.0051,1.9611,1.9674,6932101.0],["1989-01-18",1.9737,1.9737,1.9486,1.9611,5237408.0],["1989-01-19",1.9611,1.98,1.9486,1.9737,4338615.0],["1989-01-20",1.9674,1.9863,1.9611,1.9863,2261608.0],["1989-01-23",1.98,1.9863,1.9297,1.9297,2092139.0],["1989-01-24",1.9234,1.9611,1.9046,1.9297,3026237.0],["1989-01-25",1.936,1.9486,1.9234,1.936,3021193.0],["1989-01-26",1.936,1.9737,1.9171,1.9674,3239082.0],["1989-01-27",1.9674,1.9926,1.9611,1.98,4502032.0],["1989-01-30",1.9863,1.9988,1.98,1.9863,2391736.0],["1989-01-31",1.9988,2.0114,1.9863,1.9988,2493619.0],["1989-02-01",2.0051,2.0617,1.9988,2.0366,2590459.0],["1989-02-02",2.0428,2.0617,2.0177,2.0617,1713859.0],["1989-02-03",2.0554,2.0554,2.0303,2.0491,1687632.0],["1989-02-06",2.0554,2.0554,2.0114,2.0177,1632151.0],["1989-02-07",2.0114,2.0491,2.0114,2.0428,5518848.0],["1989-02-08",2.0428,2.0617,2.0366,2.0554,2257573.0],["1989-02-09",2.0428,2.0554,2.0114,2.0114,2971765.0],["1989-02-10",1.98,1.9926,1.9486,1.9611,2796243.0],["1989-02-13",1.9611,1.9737,1.9423,1.9548,1378955.0],["1989-02-14",1.9737,1.9863,1.9611,1.9674,695026.0],["1989-02-15",1.9737,1.9863,1.9611,1.9737,1055148.0],["1989-02-16",1.98,1.9863,1.9486,1.9611,1776401.0],["1989-02-17",1.9611,1.9611,1.9486,1.9611,3025228.0],["1989-02-21",1.9611,1.9611,1.8983,1.9108,5504725.0],["1989-02-22",1.9171,1.9171,1.8857,1.8983,4017834.0],["1989-02-23",1.8983,1.9046,1.8731,1.8857,2399806.0],["1989-02-24",1.892,1.8983,1.8731,1.8731,4567601.0],["1989-02-27",1.8794,1.8794,1.8606,1.8606,1065235.0],["1989-02-28",1.8794,1.8983,1.8731,1.8731,2877952.0],["1989-03-01",1.8731,1.9171,1.848,1.848,5893092.0],["1989-03-02",1.848,1.8668,1.8354,1.8668,3418639.0],["1989-03-03",1.8543,1.8606,1.8354,1.8417,2430068.0],["1989-03-06",1.8291,1.8543,1.8291,1.8543,3145269.0],["1989-03-07",1.8543,1.8543,1.8354,1.8417,2881986.0],["1989-03-08",1.8354,1.848,1.8228,1.8354,2465375.0],["1989-03-09",1.8417,1.848,1.8291,1.8417,1656360.0],["1989-03-10",1.848,1.848,1.8228,1.8228,2066920.0],["1989-03-13",1.8291,1.8417,1.8291,1.8291,871556.0],["1989-03-14",1.842,1.8483,1.8357,1.842,1727981.0],["1989-03-15",1.8483,1.8546,1.8357,1.842,1551451.0],["1989-03-16",1.8483,1.8483,1.8357,1.8357,2399806.0],["1989-03-17",1.8168,1.8294,1.8042,1.8168,4557513.0],["1989-03-20",1.8168,1.8294,1.8105,1.8168,4242784.0],["1989-03-21",1.8231,1.842,1.8168,1.8168,2753876.0],["1989-03-22",1.8168,1.8357,1.8105,1.8231,2172838.0],["1989-03-23",1.8357,1.8483,1.8231,1.842,1519171.0],["1989-03-27",1.842,1.8546,1.8231,1.8546,1328518.0],["1989-03-28",1.8546,1.8672,1.8357,1.8546,1777410.0],["1989-03-29",1.842,1.8609,1.8294,1.8357,1554477.0],["1989-03-30",1.8357,1.8546,1.8357,1.842,1322466.0],["1989-03-31",1.8546,1.8546,1.842,1.842,1363824.0],["1989-04-03",1.8546,1.8799,1.8483,1.8672,1595836.0],["1989-04-04",1.8546,1.8799,1.8483,1.8735,1864162.0],["1989-04-05",1.8799,1.8925,1.8735,1.8862,1365842.0],["1989-04-06",1.8799,1.9051,1.8799,1.8988,1203434.0],["1989-04-07",1.9051,1.9303,1.8925,1.924,2560197.0],["1989-04-10",1.9177,1.924,1.9114,1.924,844320.0],["1989-04-11",1.9177,1.9303,1.9114,1.924,1075323.0],["1989-04-12",1.9303,1.9556,1.924,1.9492,1375929.0],["1989-04-13",1.9556,1.9556,1.9303,1.9492,2051789.0],["1989-04-14",1.9619,1.9619,1.9366,1.9619,1554477.0],["1989-04-17",1.9492,1.9934,1.9366,1.9808,2708482.0],["1989-04-18",1.9871,1.9997,1.9808,1.9871,4921670.0],["1989-04-19",1.9934,2.0312,1.9934,2.0123,5551128.0],["1989-04-20",2.0123,2.0123,1.9745,1.9997,3399473.0],["1989-04-21",1.9997,2.0123,1.9808,2.006,2517829.0],["1989-04-24",1.9934,2.006,1.9682,1.9745,850373.0],["1989-04-25",1.9808,1.9934,1.9556,1.9682,3244126.0],["1989-04-26",1.9808,1.9808,1.9556,1.9745,1337597.0],["1989-04-27",1.9808,2.006,1.9682,1.9808,2088104.0],["1989-04-28",1.9808,1.9808,1.9682,1.9682,1839952.0],["1989-05-01",1.9682,1.9682,1.9429,1.9619,1682588.0],["1989-05-02",1.9745,1.9808,1.9429,1.9429,1400139.0],["1989-05-03",1.9429,1.9682,1.9303,1.9682,1255888.0],["1989-05-04",1.9682,1.9745,1.9429,1.9492,1545398.0],["1989-05-05",1.9492,1.9682,1.9366,1.9492,1264967.0],["1989-05-08",1.9177,1.924,1.9051,1.9114,1240757.0],["1989-05-09",1.9114,1.9429,1.9051,1.9303,1439480.0],["1989-05-10",1.9366,1.9556,1.9303,1.9492,1396104.0],["1989-05-11",1.9429,1.9619,1.9429,1.9556,1079358.0],["1989-05-12",1.9808,1.9871,1.9682,1.9745,3038342.0],["1989-05-15",1.9808,1.9871,1.9682,1.9808,1867188.0],["1989-05-16",1.9745,1.9934,1.9682,1.9808,1855083.0],["1989-05-17",1.9808,2.0249,1.9682,2.0123,2432086.0],["1989-05-18",2.006,2.0249,1.9934,1.9997,851381.0],["1989-05-19",1.9934,1.9934,1.9051,1.9429,6921004.0],["1989-05-22",1.9366,1.9682,1.9177,1.9556,5126446.0],["1989-05-23",1.9429,1.9429,1.9114,1.9114,3619380.0],["1989-05-24",1.9114,1.9366,1.9114,1.9366,1977142.0],["1989-05-25",1.924,1.9556,1.9177,1.9303,1053131.0],["1989-05-26",1.9366,1.9556,1.924,1.9303,1364833.0],["1989-05-30",1.9303,1.9429,1.924,1.924,1764296.0],["1989-05-31",1.924,1.9808,1.9177,1.9682,2846680.0],["1989-06-01",1.9682,1.9934,1.9556,1.9619,1561538.0],["1989-06-02",1.9808,2.006,1.9619,1.9871,1968063.0],["1989-06-05",1.9997,2.0123,1.9619,1.9682,3322808.0],["1989-06-06",1.9745,2.0123,1.9682,2.006,1707806.0],["1989-06-07",2.006,2.0186,1.9934,2.0186,1517154.0],["1989-06-08",2.0186,2.0376,2.006,2.0313,1631142.0],["1989-06-09",2.0376,2.0376,2.0186,2.0313,1253871.0],["1989-06-12",2.0186,2.088,2.006,2.0628,2106261.0],["1989-06-13",2.0641,2.0767,2.0387,2.0387,1685614.0],["1989-06-14",2.0387,2.0514,2.0261,2.0451,1113655.0],["1989-06-15",2.0514,2.0514,1.9944,2.0071,1796576.0],["1989-06-16",1.9754,2.0641,1.9754,2.0324,2666115.0],["1989-06-19",2.0197,2.0641,2.0197,2.0261,1545398.0],["1989-06-20",2.0324,2.0704,2.0261,2.0704,2764972.0],["1989-06-21",2.0577,2.0704,2.0261,2.0261,1327509.0],["1989-06-22",2.0261,2.0514,2.0261,2.0387,798927.0],["1989-06-23",2.0451,2.0704,2.0324,2.0704,909889.0],["1989-06-26",2.0514,2.0767,2.0514,2.0577,1166110.0],["1989-06-27",2.0514,2.102,2.0451,2.0831,2153672.0],["1989-06-28",2.0894,2.0957,2.0577,2.0767,1736051.0],["1989-06-29",2.0514,2.0641,2.0387,2.0387,2069946.0],["1989-06-30",2.0514,2.0514,1.9881,2.0324,3022202.0],["1989-07-03",2.0134,2.0261,2.0071,2.0197,673842.0],["1989-07-05",2.0197,2.0387,2.0197,2.0387,1123743.0],["1989-07-06",2.0261,2.0324,2.0071,2.0197,1103568.0],["1989-07-07",2.0197,2.0324,2.0007,2.0324,827171.0],["1989-07-10",2.0387,2.0577,2.0324,2.0514,992606.0],["1989-07-11",2.0514,2.1147,2.0387,2.102,1025894.0],["1989-07-12",2.0767,2.0957,2.0704,2.0957,1207469.0],["1989-07-13",2.102,2.1084,2.0767,2.0831,478145.0],["1989-07-14",2.0704,2.102,2.0387,2.102,1159049.0],["1989-07-17",2.0831,2.102,2.0641,2.0767,864495.0],["1989-07-18",2.0767,2.0767,2.0387,2.0577,470076.0],["1989-07-19",2.0641,2.0831,2.0514,2.0704,2394762.0],["1989-07-20",2.0704,2.0831,2.0324,2.0324,1894424.0],["1989-07-21",2.0577,2.0767,2.0514,2.0577,2044728.0],["1989-07-24",2.0577,2.0641,2.0261,2.0261,1157031.0],["1989-07-25",2.0324,2.0451,2.0261,2.0387,3270354.0],["1989-07-26",2.0451,2.0514,2.0324,2.0514,714192.0],["1989-07-27",2.0514,2.0577,2.0261,2.0261,879626.0],["1989-07-28",2.0261,2.0387,2.0134,2.0324,1113655.0],["1989-07-31",2.0261,2.0514,2.0197,2.0514,1393078.0],["1989-08-01",2.0451,2.0704,2.0387,2.0577,2865847.0],["1989-08-02",2.0641,2.0831,2.0514,2.0767,2029596.0],["1989-08-03",2.0767,2.0767,2.0514,2.0514,1668465.0],["1989-08-04",2.0514,2.0767,2.0324,2.0387,3494295.0],["1989-08-07",2.0514,2.0957,2.0387,2.0957,2776068.0],["1989-08-08",2.0957,2.1464,2.0894,2.1464,2514803.0],["1989-08-09",2.1464,2.178,2.1337,2.159,2029596.0],["1989-08-10",2.159,2.178,2.1464,2.178,1658378.0],["1989-08-11",2.2034,2.216,2.1527,2.1654,1551451.0],["1989-08-14",2.159,2.1654,2.1274,2.1337,799935.0],["1989-08-15",2.1527,2.159,2.1464,2.1527,514460.0],["1989-08-16",2.1654,2.1717,2.159,2.1654,1010763.0],["1989-08-17",2.178,2.178,2.1654,2.1654,919976.0],["1989-08-18",2.1527,2.1527,2.0387,2.102,7546427.0],["1989-08-21",2.0894,2.1084,2.0767,2.0767,1503031.0],["1989-08-22",2.0831,2.0957,2.0767,2.0831,1129795.0],["1989-08-23",2.0894,2.1337,2.0831,2.1337,1228652.0],["1989-08-24",2.1337,2.1907,2.1274,2.1844,1680570.0],["1989-08-25",2.1654,2.1844,2.1527,2.178,1079358.0],["1989-08-28",2.1654,2.1907,2.1527,2.1907,565906.0],["1989-08-29",2.2033,2.254,2.197,2.2287,3040360.0],["1989-08-30",2.2097,2.2413,2.1907,2.1907,1202425.0],["1989-08-31",2.197,2.197,2.178,2.1844,945195.0],["1989-09-01",2.1717,2.2223,2.159,2.2097,2859794.0],["1989-09-05",2.2223,2.2413,2.216,2.2287,1392069.0],["1989-09-06",2.2287,2.2287,2.2033,2.2097,1201416.0],["1989-09-07",2.2287,2.2603,2.2223,2.254,1634168.0],["1989-09-08",2.254,2.254,2.2287,2.2477,1711841.0],["1989-09-11",2.254,2.254,2.216,2.2287,1950914.0],["1989-09-12",2.2236,2.2427,2.2236,2.2363,1767322.0],["1989-09-13",2.2363,2.2681,2.2363,2.2427,2376605.0],["1989-09-14",2.2299,2.2427,2.2299,2.2299,1130804.0],["1989-09-15",2.2299,2.249,2.2299,2.249,1760261.0],["1989-09-18",2.2554,2.2617,2.2363,2.2363,400472.0],["1989-09-19",2.2427,2.2554,2.2363,2.2554,1325492.0],["1989-09-20",2.2427,2.2935,2.2427,2.2681,3141234.0],["1989-09-21",2.2808,2.3125,2.2681,2.2808,2464366.0],["1989-09-22",2.2871,2.3252,2.2871,2.2998,2032623.0],["1989-09-25",2.2935,2.3062,2.2871,2.3062,2125427.0],["1989-09-26",2.3125,2.3634,2.3125,2.3252,3205794.0],["1989-09-27",2.3125,2.3316,2.3062,2.3189,612309.0],["1989-09-28",2.338,2.3761,2.3189,2.3761,2241433.0],["1989-09-29",2.3697,2.3888,2.3634,2.3697,1663422.0],["1989-10-02",2.3697,2.3697,2.3379,2.357,462006.0],["1989-10-03",2.3697,2.4078,2.3634,2.3888,3153339.0],["1989-10-04",2.4015,2.465,2.4015,2.446,2754885.0],["1989-10-05",2.446,2.465,2.4269,2.4523,1578687.0],["1989-10-06",2.4523,2.465,2.446,2.4523,825154.0],["1989-10-09",2.4396,2.446,2.4269,2.4396,353061.0],["1989-10-10",2.4396,2.465,2.4269,2.4587,2148628.0],["1989-10-11",2.446,2.4523,2.4205,2.4396,1099533.0],["1989-10-12",2.4269,2.4714,2.4205,2.465,1456629.0],["1989-10-13",2.4396,2.465,2.2617,2.2871,3361141.0],["1989-10-16",2.2363,2.3507,2.2363,2.3252,3611310.0],["1989-10-17",2.3252,2.4015,2.3252,2.3634,2001351.0],["1989-10-18",2.3634,2.4269,2.357,2.3888,1113655.0],["1989-10-19",2.4015,2.5031,2.4015,2.4841,1286151.0],["1989-10-20",2.4904,2.5158,2.465,2.4841,1672500.0],["1989-10-23",2.4841,2.5031,2.4396,2.446,933090.0],["1989-10-24",2.446,2.5794,2.4015,2.5667,6286503.0],["1989-10-25",2.5476,2.5476,2.465,2.4777,2621730.0],["1989-10-26",2.4523,2.5031,2.4269,2.4777,1609958.0],["1989-10-27",2.465,2.465,2.3379,2.3634,3322808.0],["1989-10-30",2.3634,2.3761,2.357,2.3761,2190996.0],["1989-10-31",2.3761,2.3888,2.3634,2.3888,1459655.0],["1989-11-01",2.3888,2.3888,2.3443,2.3634,904845.0],["1989-11-02",2.3634,2.3634,2.2935,2.2998,771690.0],["1989-11-03",2.2998,2.2998,2.2744,2.2808,799935.0],["1989-11-06",2.2808,2.2808,2.249,2.2617,634501.0],["1989-11-07",2.2617,2.2998,2.2554,2.2935,1274046.0],["1989-11-08",2.2871,2.3634,2.2871,2.3252,1871223.0],["1989-11-09",2.3189,2.3443,2.3125,2.3379,873574.0],["1989-11-10",2.3316,2.357,2.3316,2.3443,757568.0],["1989-11-13",2.357,2.3634,2.3379,2.357,427708.0],["1989-11-14",2.3507,2.3761,2.3507,2.3634,908880.0],["1989-11-15",2.3507,2.3951,2.3507,2.3824,1269002.0],["1989-11-16",2.4078,2.4142,2.3824,2.3951,872565.0],["1989-11-17",2.4142,2.4396,2.4015,2.4142,535644.0],["1989-11-20",2.4015,2.4015,2.3761,2.4015,929055.0],["1989-11-21",2.4015,2.4396,2.4015,2.4396,830198.0],["1989-11-22",2.4142,2.4142,2.3761,2.3888,1820786.0],["1989-11-24",2.4015,2.4396,2.4015,2.4269,1247818.0],["1989-11-27",2.4396,2.4714,2.4332,2.4714,1337597.0],["1989-11-28",2.4777,2.5095,2.465,2.5095,1814734.0],["1989-11-29",2.5031,2.5158,2.465,2.465,2214197.0],["1989-11-30",2.465,2.4777,2.4396,2.4777,1409218.0],["1989-12-01",2.4841,2.5285,2.4714,2.4714,1371894.0],["1989-12-04",2.4841,2.5095,2.4714,2.4904,715201.0],["1989-12-05",2.4904,2.4968,2.4332,2.4396,1524215.0],["1989-12-06",2.4269,2.4269,2.3888,2.4142,1294221.0],["1989-12-07",2.4015,2.4142,2.3697,2.3761,1850040.0],["1989-12-08",2.3824,2.3888,2.3443,2.3634,1686623.0],["1989-12-11",2.3507,2.3634,2.3379,2.357,1836926.0],["1989-12-12",2.3392,2.3583,2.32,2.3264,2506733.0],["1989-12-13",2.3264,2.3774,2.3073,2.3328,3589117.0],["1989-12-14",2.3838,2.4348,2.3838,2.422,2733701.0],["1989-12-15",2.4348,2.4411,2.4093,2.422,3102902.0],["1989-12-18",2.4348,2.4539,2.422,2.4284,1761270.0],["1989-12-19",2.422,2.4475,2.4156,2.4348,1435445.0],["1989-12-20",2.4475,2.4475,2.4156,2.422,1489917.0],["1989-12-21",2.422,2.4348,2.3965,2.4093,1560530.0],["1989-12-22",2.4093,2.4156,2.3965,2.4029,695026.0],["1989-12-26",2.4029,2.4411,2.3965,2.4284,754542.0],["1989-12-27",2.422,2.473,2.422,2.473,1141900.0],["1989-12-28",2.4666,2.4985,2.4603,2.4985,557836.0],["1989-12-29",2.4921,2.4985,2.4858,2.4985,948221.0],["1990-01-02",2.4794,2.5431,2.4475,2.5431,1315404.0],["1990-01-03",2.5431,2.5431,2.5049,2.5304,1127778.0],["1990-01-04",2.5304,2.5367,2.5113,2.5176,725288.0],["1990-01-05",2.4985,2.5176,2.4921,2.4985,1312378.0],["1990-01-08",2.4858,2.5176,2.4858,2.5049,1353737.0],["1990-01-09",2.5049,2.5176,2.4603,2.4603,1061200.0],["1990-01-10",2.4475,2.4603,2.3838,2.4348,1217556.0],["1990-01-11",2.4348,2.4985,2.4348,2.4666,1147953.0],["1990-01-12",2.4348,2.4858,2.4156,2.4858,1964028.0],["1990-01-15",2.4666,2.4666,2.4348,2.4411,1724955.0],["1990-01-16",2.4029,2.4985,2.3965,2.4858,2218232.0],["1990-01-17",2.4858,2.4985,2.4348,2.4475,2197048.0],["1990-01-18",2.4475,2.4603,2.4093,2.4475,1131813.0],["1990-01-19",2.4475,2.4985,2.4348,2.4921,2263625.0],["1990-01-22",2.4985,2.4985,2.4539,2.4666,1672500.0],["1990-01-23",2.4539,2.473,2.4348,2.4539,1946879.0],["1990-01-24",2.4475,2.473,2.4284,2.4603,1642238.0],["1990-01-25",2.4858,2.4985,2.4666,2.4794,2132488.0],["1990-01-26",2.4921,2.5113,2.4475,2.4603,2828523.0],["1990-01-29",2.4603,2.4794,2.4029,2.4348,2455287.0],["1990-01-30",2.4475,2.4603,2.4093,2.4348,1917626.0],["1990-01-31",2.4093,2.422,2.3838,2.3965,2777077.0],["1990-02-01",2.4093,2.4603,2.3902,2.4539,1805655.0],["1990-02-02",2.4475,2.4603,2.4348,2.4539,1999334.0],["1990-02-05",2.4475,2.4539,2.4411,2.4475,978483.0],["1990-02-06",2.4539,2.4794,2.4411,2.4794,1585748.0],["1990-02-07",2.4794,2.5495,2.4666,2.5431,3689992.0],["1990-02-08",2.5495,2.5559,2.5176,2.5176,3499339.0],["1990-02-09",2.5367,2.5559,2.524,2.5495,965370.0],["1990-02-12",2.5495,2.5495,2.5113,2.5176,1028921.0],["1990-02-13",2.5176,2.524,2.4858,2.5176,2914266.0],["1990-02-14",2.4985,2.5176,2.4858,2.4921,1288168.0],["1990-02-15",2.4985,2.5622,2.4921,2.5622,4163094.0],["1990-02-16",2.5686,2.5877,2.5622,2.5814,2743788.0],["1990-02-20",2.575,2.5877,2.5622,2.575,4344668.0],["1990-02-21",2.5559,2.5622,2.5367,2.5367,4329537.0],["1990-02-22",2.5367,2.5686,2.524,2.5304,2819444.0],["1990-02-23",2.5113,2.5431,2.4858,2.5304,1974115.0],["1990-02-26",2.5431,2.5686,2.5304,2.5559,1152996.0],["1990-02-27",2.5559,2.6196,2.5495,2.575,2005386.0],["1990-02-28",2.5622,2.6005,2.5559,2.5622,1610967.0],["1990-03-01",2.5559,2.5814,2.5304,2.5367,2252529.0],["1990-03-02",2.5304,2.6005,2.524,2.5877,3347018.0],["1990-03-05",2.626,2.6578,2.6132,2.626,2583398.0],["1990-03-06",2.6132,2.6897,2.6132,2.6897,2456296.0],["1990-03-07",2.7152,2.728,2.6897,2.7152,3590126.0],["1990-03-08",2.7152,2.728,2.677,2.7025,3222943.0],["1990-03-09",2.677,2.6897,2.6387,2.6515,2952599.0],["1990-03-12",2.6515,2.6578,2.6387,2.6515,1715876.0],["1990-03-13",2.6464,2.6719,2.608,2.608,1945870.0],["1990-03-14",2.608,2.64,2.5952,2.6336,1448559.0],["1990-03-15",2.6336,2.6528,2.608,2.6528,1953940.0],["1990-03-16",2.6975,2.7359,2.6847,2.7295,3325835.0],["1990-03-19",2.7103,2.7359,2.6975,2.7295,1533293.0],["1990-03-20",2.7231,2.755,2.6911,2.7231,3351053.0],["1990-03-21",2.7359,2.7422,2.7039,2.7422,3664773.0],["1990-03-22",2.7359,2.7486,2.6591,2.6719,2082051.0],["1990-03-23",2.6847,2.7039,2.6591,2.6847,1181241.0],["1990-03-26",2.6847,2.6911,2.6591,2.6591,1305317.0],["1990-03-27",2.6464,2.6591,2.608,2.6591,1958984.0],["1990-03-28",2.6528,2.6655,2.64,2.6528,1388034.0],["1990-03-29",2.6655,2.7039,2.6528,2.6847,1103568.0],["1990-03-30",2.6783,2.7359,2.6528,2.7295,2233363.0],["1990-04-02",2.7167,2.7486,2.6911,2.7422,1258915.0],["1990-04-03",2.7422,2.787,2.7167,2.7359,2329194.0],["1990-04-04",2.7742,2.787,2.7422,2.7614,2993957.0],["1990-04-05",2.7678,2.7742,2.7486,2.755,1696710.0],["1990-04-06",2.7614,2.7614,2.7231,2.755,1155014.0],["1990-04-09",2.7422,2.7742,2.7167,2.7167,951247.0],["1990-04-10",2.7359,2.7486,2.7103,2.7103,761603.0],["1990-04-11",2.7231,2.7486,2.7167,2.7295,1327509.0],["1990-04-12",2.7934,2.7998,2.7422,2.7614,2595503.0],["1990-04-16",2.7742,2.7742,2.755,2.7614,4557513.0],["1990-04-17",2.755,2.7614,2.7295,2.7295,817084.0],["1990-04-18",2.7486,2.755,2.6911,2.7103,2209153.0],["1990-04-19",2.7103,2.7295,2.64,2.6528,1219574.0],["1990-04-20",2.6591,2.6655,2.5824,2.6016,1271020.0],["1990-04-23",2.5824,2.6144,2.576,2.5952,958308.0],["1990-04-24",2.6208,2.6336,2.576,2.5952,890722.0],["1990-04-25",2.5952,2.6016,2.5824,2.5952,688973.0],["1990-04-26",2.5952,2.6336,2.5697,2.608,1100542.0],["1990-04-27",2.5952,2.608,2.5441,2.5569,1942844.0],["1990-04-30",2.5569,2.5824,2.5569,2.576,1080367.0],["1990-05-01",2.5824,2.6144,2.5569,2.608,1192337.0],["1990-05-02",2.608,2.6591,2.608,2.6464,1189311.0],["1990-05-03",2.6464,2.6719,2.6208,2.6655,1068262.0],["1990-05-04",2.6783,2.6975,2.6591,2.6975,663755.0],["1990-05-07",2.6975,2.7614,2.6911,2.7614,1793550.0],["1990-05-08",2.755,2.7614,2.7359,2.7486,1116682.0],["1990-05-09",2.7486,2.755,2.7231,2.7422,738402.0],["1990-05-10",2.755,2.7614,2.7422,2.7486,788839.0],["1990-05-11",2.7614,2.8126,2.7486,2.787,1645264.0],["1990-05-14",2.7998,2.9148,2.7934,2.8701,2987905.0],["1990-05-15",2.8253,2.8765,2.8126,2.8509,1426366.0],["1990-05-16",2.8253,2.8573,2.8062,2.8509,1722938.0],["1990-05-17",2.8509,2.8957,2.8509,2.8829,1256897.0],["1990-05-18",2.8829,2.934,2.8701,2.934,1156023.0],["1990-05-21",2.9084,2.9915,2.902,2.966,1724955.0],["1990-05-22",2.9788,2.9915,2.902,2.9148,1382990.0],["1990-05-23",2.9148,2.934,2.8957,2.934,2294896.0],["1990-05-24",2.9276,2.934,2.9148,2.9276,1464699.0],["1990-05-25",2.902,2.9148,2.8765,2.8765,475119.0],["1990-05-29",2.8509,2.9788,2.8445,2.966,1349702.0],["1990-05-30",2.9276,2.9915,2.9212,2.9276,1803637.0],["1990-05-31",2.934,2.966,2.9276,2.9468,1162075.0],["1990-06-01",2.9596,2.9851,2.9404,2.9468,697043.0],["1990-06-04",2.934,3.0043,2.934,2.9788,1089445.0],["1990-06-05",2.9788,2.9979,2.9532,2.9596,1506057.0],["1990-06-06",2.9468,2.9532,2.9212,2.9212,1087428.0],["1990-06-07",2.934,2.934,2.8509,2.902,1190320.0],["1990-06-08",2.8893,2.8957,2.8381,2.8637,936116.0],["1990-06-11",2.8126,2.8637,2.8126,2.8637,911906.0],["1990-06-12",2.8765,2.9276,2.8637,2.9212,1136856.0],["1990-06-13",2.9276,2.9276,2.8893,2.902,1163084.0],["1990-06-14",2.9046,2.9046,2.8341,2.8533,1009754.0],["1990-06-15",2.7956,2.8341,2.7956,2.8213,2143585.0],["1990-06-18",2.8213,2.8469,2.8148,2.8277,1571626.0],["1990-06-19",2.8148,2.8341,2.8148,2.8148,1554477.0],["1990-06-20",2.8277,2.8405,2.8148,2.8341,1302291.0],["1990-06-21",2.8277,2.8533,2.8213,2.8533,1707806.0],["1990-06-22",2.8597,2.8854,2.8597,2.8661,1100542.0],["1990-06-25",2.8726,2.8726,2.8213,2.8213,1261941.0],["1990-06-26",2.8469,2.8661,2.7956,2.8148,1819777.0],["1990-06-27",2.802,2.8213,2.7892,2.8148,1353737.0],["1990-06-28",2.8213,2.8213,2.7956,2.8148,2123410.0],["1990-06-29",2.8277,2.8533,2.8213,2.8341,1421323.0],["1990-07-02",2.8341,2.8661,2.8213,2.8597,646606.0],["1990-07-03",2.8726,2.911,2.8597,2.8918,1474786.0],["1990-07-05",2.9238,2.9238,2.8469,2.8854,1022868.0],["1990-07-06",2.8597,2.8854,2.8469,2.8597,1149970.0],["1990-07-09",2.8597,2.8726,2.8341,2.8469,702087.0],["1990-07-10",2.8469,2.8469,2.7828,2.8084,1247818.0],["1990-07-11",2.8341,2.8918,2.8213,2.8918,1810699.0],["1990-07-12",2.8918,2.9495,2.8854,2.9431,2702430.0],["1990-07-13",2.9431,2.9816,2.9367,2.9687,1274046.0],["1990-07-16",2.9559,3.0264,2.9559,3.02,969405.0],["1990-07-17",3.0521,3.0906,3.0393,3.0906,1539346.0],["1990-07-18",3.0649,3.0777,3.0008,3.0264,2268669.0],["1990-07-19",3.0008,3.0008,2.9367,2.9687,1520180.0],["1990-07-20",2.9559,2.9559,2.8726,2.8726,2476471.0],["1990-07-23",2.8597,2.8597,2.7443,2.7571,2974791.0],["1990-07-24",2.7571,2.7956,2.7315,2.7956,2347351.0],["1990-07-25",2.7956,2.8213,2.77,2.8213,823136.0],["1990-07-26",2.7956,2.8084,2.7571,2.77,1627107.0],["1990-07-27",2.77,2.77,2.7251,2.7443,909889.0],["1990-07-30",2.7187,2.7507,2.6994,2.7507,782787.0],["1990-07-31",2.7443,2.77,2.6866,2.7058,1852057.0],["1990-08-01",2.7058,2.7251,2.6994,2.7058,1373912.0],["1990-08-02",2.693,2.7187,2.6738,2.7058,1865171.0],["1990-08-03",2.693,2.693,2.6033,2.661,2058850.0],["1990-08-06",2.5904,2.6033,2.5391,2.5648,2240424.0],["1990-08-07",2.5776,2.6161,2.5391,2.5584,2680237.0],["1990-08-08",2.5712,2.5776,2.552,2.5712,2349369.0],["1990-08-09",2.5648,2.6289,2.5648,2.6289,1051113.0],["1990-08-10",2.6417,2.6545,2.6033,2.6161,1199399.0],["1990-08-13",2.584,2.6097,2.5776,2.6033,1603906.0],["1990-08-14",2.6033,2.6161,2.6033,2.6033,1399130.0],["1990-08-15",2.6161,2.6802,2.6161,2.661,1108612.0],["1990-08-16",2.6481,2.6481,2.5776,2.584,4270021.0],["1990-08-17",2.552,2.5648,2.4814,2.5135,3945204.0],["1990-08-20",2.5135,2.5391,2.5135,2.5391,1920652.0],["1990-08-21",2.5263,2.5263,2.443,2.4622,2872908.0],["1990-08-22",2.4622,2.5071,2.4558,2.4814,1847013.0],["1990-08-23",2.4109,2.4558,2.3981,2.4365,3385351.0],["1990-08-24",2.4622,2.475,2.4301,2.475,1894424.0],["1990-08-27",2.5135,2.6032,2.5007,2.5904,1578687.0],["1990-08-28",2.5968,2.6097,2.584,2.5968,1780436.0],["1990-08-29",2.5968,2.6225,2.5712,2.584,1923678.0],["1990-08-30",2.5904,2.5904,2.5327,2.5455,1415270.0],["1990-08-31",2.5391,2.584,2.5391,2.584,1259923.0],["1990-09-04",2.5712,2.5968,2.5648,2.5968,820110.0],["1990-09-05",2.5968,2.6161,2.5904,2.5968,1825830.0],["1990-09-06",2.5968,2.5968,2.5712,2.5776,480163.0],["1990-09-07",2.5648,2.6417,2.5648,2.6161,1033964.0],["1990-09-10",2.6289,2.6417,2.5904,2.5904,1053131.0],["1990-09-11",2.5801,2.6123,2.5801,2.5866,599195.0],["1990-09-12",2.5866,2.5866,2.5222,2.5351,1490926.0],["1990-09-13",2.5222,2.5287,2.5029,2.5094,1713859.0],["1990-09-14",2.4965,2.5029,2.4514,2.4579,1005719.0],["1990-09-17",2.4514,2.4514,2.4321,2.445,2021526.0],["1990-09-18",2.4321,2.4579,2.4257,2.4579,1468734.0],["1990-09-19",2.4708,2.4836,2.4579,2.4643,2029596.0],["1990-09-20",2.4579,2.4579,2.4386,2.4514,1750174.0],["1990-09-21",2.4514,2.5222,2.445,2.5094,1874250.0],["1990-09-24",2.5094,2.5222,2.4901,2.5029,2229328.0],["1990-09-25",2.5158,2.5737,2.5029,2.5608,786822.0],["1990-09-26",2.5415,2.5415,2.4965,2.5029,1435445.0],["1990-09-27",2.5158,2.5351,2.4901,2.5029,1677544.0],["1990-09-28",2.4965,2.5608,2.4772,2.5544,2124418.0],["1990-10-01",2.5673,2.5994,2.5608,2.5866,2120383.0],["1990-10-02",2.5866,2.5994,2.5737,2.5737,1676535.0],["1990-10-03",2.5673,2.5737,2.4836,2.4836,2836593.0],["1990-10-04",2.4579,2.4579,2.4064,2.4128,8717580.0],["1990-10-05",2.3935,2.445,2.3807,2.4321,3647624.0],["1990-10-08",2.445,2.4643,2.4257,2.4386,2900144.0],["1990-10-09",2.4257,2.445,2.4193,2.4321,3161409.0],["1990-10-10",2.4193,2.4321,2.4,2.4193,5337274.0],["1990-10-11",2.4193,2.4193,2.3549,2.3549,5480515.0],["1990-10-12",2.3614,2.4064,2.3292,2.3742,6293564.0],["1990-10-15",2.4,2.4836,2.3935,2.445,3578021.0],["1990-10-16",2.4514,2.5222,2.4514,2.4643,2594494.0],["1990-10-17",2.4643,2.5222,2.4643,2.5158,3658721.0],["1990-10-18",2.5158,2.6059,2.5158,2.6059,1679562.0],["1990-10-19",2.6638,2.6702,2.6316,2.6445,1922669.0],["1990-10-22",2.638,2.6895,2.6123,2.6895,1538337.0],["1990-10-23",2.6895,2.6959,2.6573,2.6573,1310361.0],["1990-10-24",2.6445,2.6638,2.6252,2.6316,1348693.0],["1990-10-25",2.6252,2.6316,2.5994,2.6059,946203.0],["1990-10-26",2.6123,2.6123,2.5737,2.5737,1311369.0],["1990-10-29",2.5737,2.5994,2.5544,2.5737,1008746.0],["1990-10-30",2.5608,2.593,2.548,2.5866,1030938.0],["1990-10-31",2.5866,2.5994,2.5737,2.593,578011.0],["1990-11-01",2.6123,2.6123,2.5737,2.6059,853399.0],["1990-11-02",2.6123,2.6573,2.6059,2.6509,1012781.0],["1990-11-05",2.6509,2.6638,2.6252,2.6445,1596844.0],["1990-11-06",2.638,2.6445,2.6316,2.638,2015474.0],["1990-11-07",2.638,2.638,2.6252,2.6252,918967.0],["1990-11-08",2.6252,2.6509,2.6123,2.638,958308.0],["1990-11-09",2.6509,2.6766,2.6509,2.6766,1533293.0],["1990-11-12",2.6831,2.7474,2.6766,2.7346,1896442.0],["1990-11-13",2.7539,2.7539,2.7281,2.7346,2011439.0],["1990-11-14",2.7539,2.7989,2.7539,2.7796,1972098.0],["1990-11-15",2.7667,2.7796,2.7539,2.7539,1367859.0],["1990-11-16",2.7732,2.7925,2.7667,2.7732,1689649.0],["1990-11-19",2.7732,2.786,2.7732,2.786,1213521.0],["1990-11-20",2.786,2.786,2.7539,2.7796,1071288.0],["1990-11-21",2.7667,2.8311,2.7539,2.8311,1815742.0],["1990-11-23",2.8182,2.8504,2.8053,2.8182,556828.0],["1990-11-26",2.8053,2.8053,2.7667,2.7732,640554.0],["1990-11-27",2.7732,2.8118,2.7732,2.7989,835241.0],["1990-11-28",2.8118,2.8118,2.7925,2.7989,1413253.0],["1990-11-29",2.8053,2.8053,2.7732,2.7796,1083393.0],["1990-11-30",2.7796,2.7989,2.7732,2.7732,2860803.0],["1990-12-03",2.8118,2.8182,2.8053,2.8182,1192337.0],["1990-12-04",2.8053,2.8182,2.786,2.8118,1086419.0],["1990-12-05",2.8118,2.8246,2.8053,2.8246,1106594.0],["1990-12-06",2.8568,2.8568,2.8311,2.8439,2190996.0],["1990-12-07",2.8375,2.8439,2.7796,2.7925,799935.0],["1990-12-10",2.7667,2.7796,2.741,2.7732,3652668.0],["1990-12-11",2.7628,2.7757,2.7306,2.7564,1177206.0],["1990-12-12",2.7628,2.7693,2.7112,2.737,4579706.0],["1990-12-13",2.7306,2.8274,2.7241,2.8145,3254214.0],["1990-12-14",2.8016,2.8016,2.7628,2.8016,1933766.0],["1990-12-17",2.7887,2.8274,2.7887,2.8209,944186.0],["1990-12-18",2.8209,2.8274,2.7628,2.7887,1533293.0],["1990-12-19",2.7887,2.8016,2.7628,2.7822,1405183.0],["1990-12-20",2.7628,2.8016,2.7564,2.7757,1379964.0],["1990-12-21",2.7757,2.8209,2.7693,2.8016,1549433.0],["1990-12-24",2.8016,2.8016,2.7822,2.8016,392402.0],["1990-12-26",2.8016,2.808,2.7757,2.808,440822.0],["1990-12-27",2.8016,2.8016,2.7499,2.7499,395428.0],["1990-12-28",2.7499,2.7693,2.7435,2.7564,729323.0],["1990-12-31",2.7693,2.7887,2.7564,2.7693,384332.0],["1991-01-02",2.7628,2.8274,2.7499,2.8145,1361807.0],["1991-01-03",2.8145,2.8274,2.7628,2.7628,1026903.0],["1991-01-04",2.7628,2.7822,2.7112,2.7112,1223609.0],["1991-01-07",2.6854,2.7047,2.6789,2.6854,605247.0],["1991-01-08",2.6918,2.6983,2.6079,2.6337,1550442.0],["1991-01-09",2.6595,2.6854,2.6208,2.6337,1327509.0],["1991-01-10",2.6466,2.6596,2.595,2.6208,964361.0],["1991-01-11",2.6337,2.6337,2.6079,2.6273,849364.0],["1991-01-14",2.6208,2.6337,2.6079,2.6273,767655.0],["1991-01-15",2.6273,2.6402,2.5821,2.5821,921994.0],["1991-01-16",2.5885,2.6789,2.5821,2.6595,1798594.0],["1991-01-17",2.7499,2.8145,2.737,2.8145,5054825.0],["1991-01-18",2.7887,2.9307,2.7822,2.9178,2630809.0],["1991-01-21",2.8919,2.8984,2.8403,2.8919,1184267.0],["1991-01-22",2.879,2.9178,2.8726,2.9048,1280098.0],["1991-01-23",2.8919,2.9371,2.8661,2.9178,1544390.0],["1991-01-24",2.9307,2.9694,2.9178,2.9307,1628116.0],["1991-01-25",2.9307,3.0081,2.9307,2.9823,1355754.0],["1991-01-28",2.9694,3.021,2.9565,3.0081,1101550.0],["1991-01-29",2.9952,3.0275,2.9823,3.0081,816075.0],["1991-01-30",3.034,3.0533,3.021,3.0469,960326.0],["1991-01-31",3.0275,3.0856,3.0146,3.0856,1159049.0],["1991-02-01",3.0856,3.0856,3.034,3.0469,1690658.0],["1991-02-04",3.0339,3.1114,3.0146,3.0985,1815742.0],["1991-02-05",3.176,3.1953,3.1372,3.1695,1900477.0],["1991-02-06",3.1501,3.2663,3.1372,3.2599,1767322.0],["1991-02-07",3.2534,3.2922,3.2276,3.2341,2599538.0],["1991-02-08",3.2147,3.2534,3.2018,3.2534,2068937.0],["1991-02-11",3.2663,3.3373,3.2534,3.3051,1094489.0],["1991-02-12",3.3051,3.3696,3.2534,3.2534,2166786.0],["1991-02-13",3.247,3.2728,3.2276,3.2534,1353737.0],["1991-02-14",3.2534,3.3115,3.1372,3.1501,2290862.0],["1991-02-15",3.1631,3.2792,3.1566,3.2534,2332220.0],["1991-02-19",3.247,3.3051,3.2276,3.3051,1016816.0],["1991-02-20",3.2922,3.2922,3.1889,3.2276,1342641.0],["1991-02-21",3.2082,3.2405,3.2018,3.2147,850373.0],["1991-02-22",3.1889,3.2534,3.1501,3.1566,1071288.0],["1991-02-25",3.2018,3.2663,3.1953,3.2534,813049.0],["1991-02-26",3.2599,3.2663,3.1631,3.1889,898792.0],["1991-02-27",3.2018,3.2405,3.2018,3.2341,1519171.0],["1991-02-28",3.247,3.2663,3.2212,3.2212,1144926.0],["1991-03-01",3.2082,3.2341,3.1889,3.2276,1045061.0],["1991-03-04",3.2405,3.2792,3.2276,3.2534,1003702.0],["1991-03-05",3.2663,3.3954,3.2534,3.3954,1566582.0],["1991-03-06",3.4084,3.46,3.3632,3.389,1221591.0],["1991-03-07",3.3825,3.3825,3.3438,3.3696,767655.0],["1991-03-08",3.3825,3.4471,3.3696,3.4342,2158716.0],["1991-03-11",3.3954,3.4084,3.3309,3.3309,1527241.0],["1991-03-12",3.3141,3.34,3.3141,3.3205,1013789.0],["1991-03-13",3.3141,3.3141,3.2817,3.2946,649632.0],["1991-03-14",3.3076,3.3205,3.2105,3.2299,1096507.0],["1991-03-15",3.2299,3.2364,3.1587,3.1976,1636186.0],["1991-03-18",3.1846,3.1976,3.1717,3.1846,1007737.0],["1991-03-19",3.1717,3.1976,3.1458,3.1587,711166.0],["1991-03-20",3.1717,3.1781,3.1005,3.1264,1503031.0],["1991-03-21",3.1328,3.1458,3.1069,3.1199,1104577.0],["1991-03-22",3.1199,3.1717,3.1199,3.1522,741428.0],["1991-03-25",3.1522,3.1717,3.1458,3.1652,816075.0],["1991-03-26",3.2105,3.3011,3.2105,3.2882,1300273.0],["1991-03-27",3.2946,3.3594,3.2946,3.3335,1337597.0],["1991-03-28",3.3335,3.3529,3.327,3.3335,722262.0],["1991-04-01",3.3205,3.327,3.2946,3.3076,595160.0],["1991-04-02",3.3011,3.34,3.2882,3.34,1272028.0],["1991-04-03",3.3658,3.4306,3.3529,3.3853,1097515.0],["1991-04-04",3.3982,3.4241,3.3658,3.3658,711166.0],["1991-04-05",3.3658,3.4435,3.3529,3.3658,753533.0],["1991-04-08",3.3529,3.4694,3.3529,3.4629,742437.0],["1991-04-09",3.4565,3.4824,3.3788,3.3853,783795.0],["1991-04-10",3.3723,3.4176,3.3723,3.4176,772699.0],["1991-04-11",3.4565,3.5989,3.4565,3.5536,1609958.0],["1991-04-12",3.56,3.56,3.5082,3.5341,1397113.0],["1991-04-15",3.5536,3.5536,3.5277,3.5471,722262.0],["1991-04-16",3.5471,3.5989,3.4888,3.5924,780769.0],["1991-04-17",3.6118,3.6765,3.5989,3.6506,1307334.0],["1991-04-18",3.6377,3.6895,3.6053,3.6636,842303.0],["1991-04-19",3.6506,3.6506,3.6248,3.6248,451918.0],["1991-04-22",3.6118,3.6636,3.5989,3.6312,1867188.0],["1991-04-23",3.6442,3.6895,3.6442,3.6701,747481.0],["1991-04-24",3.6701,3.6701,3.6248,3.6312,784804.0],["1991-04-25",3.6248,3.6248,3.56,3.5859,813049.0],["1991-04-26",3.5859,3.5859,3.5212,3.5536,1040017.0],["1991-04-29",3.5471,3.5794,3.5018,3.5082,852390.0],["1991-04-30",3.5147,3.5471,3.5147,3.5212,1187294.0],["1991-05-01",3.5212,3.573,3.5212,3.5341,490755.0],["1991-05-02",3.5471,3.573,3.5341,3.5471,666781.0],["1991-05-03",3.5212,3.6118,3.5212,3.5989,595664.0],["1991-05-06",3.573,3.5989,3.5341,3.573,291528.0],["1991-05-07",3.6248,3.7283,3.5989,3.6895,899801.0],["1991-05-08",3.7024,3.8189,3.6765,3.806,1104072.0],["1991-05-09",3.806,3.8189,3.7801,3.8189,966378.0],["1991-05-10",3.8319,3.8319,3.7672,3.7801,731341.0],["1991-05-13",3.793,3.793,3.7154,3.7154,562376.0],["1991-05-14",3.7283,3.7672,3.7024,3.7154,1024886.0],["1991-05-15",3.4953,3.5212,3.2493,3.3658,2872403.0],["1991-05-16",3.3658,3.3917,3.1199,3.2493,3469581.0],["1991-05-17",3.2234,3.327,3.1587,3.2493,1609454.0],["1991-05-20",3.2752,3.2882,3.0551,3.1069,2715543.0],["1991-05-21",3.1328,3.2752,3.1328,3.2752,3023715.0],["1991-05-22",3.3011,3.327,3.2882,3.3141,2090625.0],["1991-05-23",3.3141,3.3658,3.2623,3.3141,2114331.0],["1991-05-24",3.34,3.3658,3.327,3.3658,865504.0],["1991-05-28",3.3529,3.4176,3.3141,3.3917,1573643.0],["1991-05-29",3.4047,3.4824,3.3917,3.4824,987562.0],["1991-05-30",3.4694,3.5212,3.4047,3.4953,2058346.0],["1991-05-31",3.4824,3.5212,3.4435,3.5212,846842.0],["1991-06-03",3.5212,3.5989,3.5082,3.5471,945699.0],["1991-06-04",3.5471,3.5989,3.5082,3.5471,1112142.0],["1991-06-05",3.5341,3.573,3.4694,3.4824,552793.0],["1991-06-06",3.4824,3.4824,3.4176,3.4176,890722.0],["1991-06-07",3.3658,3.3788,3.2623,3.3141,2566249.0],["1991-06-10",3.3141,3.3141,3.2752,3.2752,859956.0],["1991-06-11",3.2986,3.3246,3.2207,3.2856,1901990.0],["1991-06-12",3.2726,3.2856,3.2077,3.2207,2754380.0],["1991-06-13",3.2337,3.3246,3.2337,3.3246,1198894.0],["1991-06-14",3.4025,3.4285,3.3246,3.3765,1629629.0],["1991-06-17",3.3505,3.3505,3.2596,3.2986,781274.0],["1991-06-18",3.2596,3.3116,3.2467,3.2596,1222095.0],["1991-06-19",3.2467,3.2986,3.1947,3.2726,1827343.0],["1991-06-20",3.2596,3.2986,3.2467,3.2856,1727477.0],["1991-06-21",3.2986,3.3505,3.2986,3.3246,1928722.0],["1991-06-24",3.2986,3.3376,3.2467,3.2467,1142909.0],["1991-06-25",3.2596,3.2856,3.1817,3.1947,897279.0],["1991-06-26",3.1947,3.2986,3.1687,3.2207,1534302.0],["1991-06-27",3.2077,3.3895,3.1947,3.3895,946708.0],["1991-06-28",3.3505,3.3895,3.3246,3.3765,735376.0],["1991-07-01",3.3635,3.4544,3.3635,3.4415,764629.0],["1991-07-02",3.4285,3.5583,3.4285,3.5064,1810699.0],["1991-07-03",3.4804,3.4934,3.4415,3.4674,516982.0],["1991-07-05",3.4674,3.4934,3.4415,3.4674,192670.0],["1991-07-08",3.4415,3.4804,3.4285,3.4804,461501.0],["1991-07-09",3.4674,3.5324,3.4415,3.4544,637527.0],["1991-07-10",3.4804,3.4934,3.3505,3.3895,1295229.0],["1991-07-11",3.3895,3.4155,3.3376,3.4025,745967.0],["1991-07-12",3.4025,3.4025,3.3246,3.3505,1042034.0],["1991-07-15",3.3505,3.4285,3.3505,3.4155,1233696.0],["1991-07-16",3.4285,3.4285,3.3895,3.4025,1072801.0],["1991-07-17",3.3895,3.4285,3.3895,3.3895,664763.0],["1991-07-18",3.4025,3.4025,3.3505,3.3635,660224.0],["1991-07-19",3.3765,3.4155,3.3376,3.3765,979996.0],["1991-07-22",3.3765,3.3765,3.3635,3.3635,415099.0],["1991-07-23",3.3376,3.3635,3.2986,3.3116,899297.0],["1991-07-24",3.3116,3.3635,3.2856,3.3376,1045061.0],["1991-07-25",3.3376,3.3505,3.3116,3.3376,593647.0],["1991-07-26",3.3246,3.3635,3.3246,3.3246,664259.0],["1991-07-29",3.3246,3.4155,3.3116,3.4155,1137865.0],["1991-07-30",3.4025,3.4155,3.3635,3.3765,603734.0],["1991-07-31",3.3505,3.5194,3.3505,3.5194,945699.0],["1991-08-01",3.5194,3.5194,3.4544,3.4804,681408.0],["1991-08-02",3.5064,3.5064,3.4285,3.4804,880131.0],["1991-08-05",3.4674,3.4674,3.4155,3.4285,486720.0],["1991-08-06",3.4155,3.6103,3.4025,3.6103,800944.0],["1991-08-07",3.5713,3.6103,3.5453,3.5713,812040.0],["1991-08-08",3.5583,3.5843,3.5324,3.5713,903332.0],["1991-08-09",3.5713,3.5713,3.4285,3.4544,768664.0],["1991-08-12",3.4415,3.4415,3.3895,3.4025,481172.0],["1991-08-13",3.4415,3.5324,3.4285,3.5194,753533.0],["1991-08-14",3.6233,3.6233,3.4285,3.4544,1236722.0],["1991-08-15",3.4544,3.4804,3.4025,3.4025,721253.0],["1991-08-16",3.4025,3.4155,3.2207,3.2856,3871062.0],["1991-08-19",3.1428,3.2986,3.1428,3.2596,2057841.0],["1991-08-20",3.2986,3.3116,3.2726,3.2986,1799098.0],["1991-08-21",3.3246,3.3765,3.3116,3.3765,2876943.0],["1991-08-22",3.4155,3.4544,3.3895,3.4285,1357267.0],["1991-08-23",3.4415,3.5324,3.4415,3.5064,1275559.0],["1991-08-26",3.4804,3.5583,3.4415,3.5453,773204.0],["1991-08-27",3.5453,3.6233,3.5194,3.5973,851381.0],["1991-08-28",3.5973,3.6103,3.5713,3.5843,928046.0],["1991-08-29",3.5973,3.6233,3.5583,3.6103,1074819.0],["1991-08-30",3.6103,3.6363,3.5973,3.6363,817588.0],["1991-09-03",3.6363,3.6882,3.6103,3.6103,1732521.0],["1991-09-04",3.6103,3.6233,3.4804,3.4934,1242775.0],["1991-09-05",3.5064,3.5194,3.4674,3.4934,824145.0],["1991-09-06",3.4804,3.4934,3.3895,3.4155,892236.0],["1991-09-09",3.4285,3.4934,3.4285,3.4544,762107.0],["1991-09-10",3.4779,3.4779,3.3737,3.3997,729323.0],["1991-09-11",3.4128,3.4388,3.3867,3.3997,746472.0],["1991-09-12",3.3737,3.4649,3.3737,3.4258,515469.0],["1991-09-13",3.4258,3.4518,3.3997,3.4388,1171658.0],["1991-09-16",3.4388,3.4518,3.3737,3.4128,792370.0],["1991-09-17",3.4779,3.4909,3.4258,3.4258,1993786.0],["1991-09-18",3.4128,3.4388,3.3997,3.4258,595664.0],["1991-09-19",3.4128,3.4518,3.4128,3.4258,1141900.0],["1991-09-20",3.4518,3.4518,3.4128,3.4258,1635177.0],["1991-09-23",3.4258,3.4388,3.3867,3.4258,701078.0],["1991-09-24",3.4128,3.543,3.4128,3.5039,700070.0],["1991-09-25",3.5039,3.5821,3.4779,3.5821,1558512.0],["1991-09-26",3.5691,3.5951,3.517,3.517,858947.0],["1991-09-27",3.53,3.543,3.4649,3.53,625927.0],["1991-09-30",3.543,3.6342,3.53,3.6212,1065740.0],["1991-10-01",3.6212,3.6733,3.5951,3.6733,1289177.0],["1991-10-02",3.6602,3.8166,3.6602,3.7254,1228652.0],["1991-10-03",3.7254,3.7514,3.6863,3.7124,590621.0],["1991-10-04",3.7124,3.7124,3.6472,3.6472,730332.0],["1991-10-07",3.6342,3.6472,3.6081,3.6342,892236.0],["1991-10-08",3.6602,3.6733,3.5821,3.5951,730332.0],["1991-10-09",3.7254,3.7514,3.6472,3.7254,1655352.0],["1991-10-10",3.7384,3.7775,3.6993,3.7775,1180232.0],["1991-10-11",3.7775,3.7905,3.7514,3.7514,797918.0],["1991-10-14",3.7905,3.8687,3.7775,3.8426,917454.0],["1991-10-15",3.8556,4.038,3.8556,4.038,1615002.0],["1991-10-16",4.064,4.1422,4.0119,4.1292,838772.0],["1991-10-17",4.1422,4.1422,4.025,4.064,1305317.0],["1991-10-18",4.051,4.1031,4.051,4.064,1110629.0],["1991-10-21",4.0901,4.0901,4.025,4.051,1141396.0],["1991-10-22",4.025,4.038,3.9859,3.9859,926533.0],["1991-10-23",4.0119,4.051,3.9859,3.9859,1324483.0],["1991-10-24",4.0119,4.0119,3.8687,3.9077,1501518.0],["1991-10-25",3.9077,3.9208,3.8426,3.8687,743446.0],["1991-10-28",3.8687,3.8947,3.8426,3.8556,800440.0],["1991-10-29",3.8556,3.9208,3.8166,3.8947,1257906.0],["1991-10-30",3.9077,3.9077,3.8426,3.8687,1351215.0],["1991-10-31",3.8687,3.8687,3.7645,3.7645,1223609.0],["1991-11-01",3.7775,3.9077,3.7254,3.8817,1449063.0],["1991-11-04",3.8296,3.8426,3.8035,3.8296,684434.0],["1991-11-05",3.8556,3.8817,3.8556,3.8817,612813.0],["1991-11-06",3.8687,3.9208,3.8687,3.8947,818597.0],["1991-11-07",3.9338,3.9598,3.8947,3.9598,1847013.0],["1991-11-08",3.9859,4.051,3.9598,3.9989,848860.0],["1991-11-11",3.9729,4.051,3.9729,4.025,390889.0],["1991-11-12",4.025,4.051,4.0119,4.038,836250.0],["1991-11-13",4.038,4.038,4.0119,4.0119,469571.0],["1991-11-14",4.025,4.051,4.0119,4.051,334904.0],["1991-11-15",4.038,4.051,3.8687,3.8687,914428.0],["1991-11-18",3.8947,3.9338,3.8687,3.9077,1145431.0],["1991-11-19",3.8687,3.9208,3.7645,3.8556,1106090.0],["1991-11-20",3.9208,3.9208,3.8817,3.8947,985545.0],["1991-11-21",3.8947,3.9338,3.8687,3.9338,920480.0],["1991-11-22",3.9077,3.9077,3.8296,3.8426,833728.0],["1991-11-25",3.8687,3.9208,3.8556,3.8947,743446.0],["1991-11-26",3.8817,3.9338,3.8556,3.9208,1292203.0],["1991-11-27",3.9208,3.9468,3.8817,3.9338,874583.0],["1991-11-29",3.8687,3.8817,3.8296,3.8556,435778.0],["1991-12-02",3.8035,3.9077,3.8035,3.9077,946203.0],["1991-12-03",3.9338,3.9598,3.8817,3.9077,1599871.0],["1991-12-04",3.9208,3.9208,3.8166,3.9077,928046.0],["1991-12-05",3.8817,3.9077,3.8556,3.8817,1018833.0],["1991-12-06",3.8817,3.9208,3.8687,3.8687,846338.0],["1991-12-09",3.9077,3.9468,3.8817,3.8947,865504.0],["1991-12-10",3.866,4.0096,3.866,3.9966,1641734.0],["1991-12-11",3.9966,4.0227,3.9443,3.9705,958308.0],["1991-12-12",3.9705,4.0096,3.9313,3.9966,1108107.0],["1991-12-13",4.0488,4.1141,4.0227,4.0619,791865.0],["1991-12-16",4.075,4.1141,4.0227,4.0619,743446.0],["1991-12-17",4.088,4.088,4.0488,4.0488,698556.0],["1991-12-18",4.0619,4.1011,4.0488,4.075,978483.0],["1991-12-19",4.0488,4.088,4.0227,4.0619,1524719.0],["1991-12-20",4.1533,4.1794,4.1011,4.1664,3116520.0],["1991-12-23",4.1794,4.297,4.1533,4.2839,1824317.0],["1991-12-24",4.3362,4.4668,4.3231,4.3884,1303299.0],["1991-12-26",4.3623,4.5713,4.3623,4.5451,753029.0],["1991-12-27",4.5582,4.5974,4.506,4.5843,680399.0],["1991-12-30",4.5582,4.8064,4.5451,4.8064,1369877.0],["1991-12-31",4.7802,4.8455,4.6496,4.7541,1706293.0],["1992-01-02",4.7019,4.7149,4.5582,4.6496,1968063.0],["1992-01-03",4.6757,4.728,4.6235,4.6496,1263454.0],["1992-01-06",4.5713,4.6104,4.4145,4.6104,2069946.0],["1992-01-07",4.519,4.5974,4.506,4.519,1995803.0],["1992-01-08",4.4798,4.6496,4.4668,4.5843,2279261.0],["1992-01-09",4.5713,4.7019,4.5582,4.6757,1203434.0],["1992-01-10",4.6888,4.7149,4.6496,4.7149,1175693.0],["1992-01-13",4.6888,4.7019,4.5974,4.6104,1139378.0],["1992-01-14",4.6235,4.7802,4.6104,4.7802,1836926.0],["1992-01-15",4.8325,5.1198,4.8194,5.1198,2369544.0],["1992-01-16",5.0676,5.0806,4.9108,4.937,2155185.0],["1992-01-17",4.8586,4.8978,4.7802,4.8194,1561034.0],["1992-01-20",4.7541,4.7802,4.7019,4.7541,697548.0],["1992-01-21",4.741,4.741,4.3623,4.5582,1527745.0],["1992-01-22",4.5843,4.6496,4.5582,4.6235,1329527.0],["1992-01-23",4.6496,4.7802,4.6496,4.7019,1424853.0],["1992-01-24",4.7019,4.7019,4.5451,4.5713,721758.0],["1992-01-27",4.5843,4.5974,4.519,4.5451,330364.0],["1992-01-28",4.5321,4.5843,4.4798,4.4929,1196877.0],["1992-01-29",4.4929,4.5451,4.4668,4.5321,1662413.0],["1992-01-30",4.5582,4.5974,4.519,4.5843,601212.0],["1992-01-31",4.5582,4.5713,4.4668,4.4668,723271.0],["1992-02-03",4.4929,4.6104,4.4407,4.5974,869034.0],["1992-02-04",4.5843,4.741,4.5582,4.6888,1515136.0],["1992-02-05",4.6757,4.8064,4.6627,4.7802,1121725.0],["1992-02-06",4.7802,4.8586,4.7149,4.8325,710661.0],["1992-02-07",4.8064,4.8325,4.7149,4.7933,1366346.0],["1992-02-10",4.8325,4.9108,4.8064,4.8978,1741095.0],["1992-02-11",4.9108,4.937,4.8586,4.8978,1132317.0],["1992-02-12",4.8847,4.8978,4.8064,4.8717,866008.0],["1992-02-13",4.8847,4.8978,4.7541,4.7802,1553973.0],["1992-02-14",4.728,4.7541,4.6757,4.7149,610796.0],["1992-02-18",4.7672,4.8064,4.6888,4.7019,883157.0],["1992-02-19",4.728,4.7802,4.7149,4.7672,1060696.0],["1992-02-20",4.7802,4.8586,4.7541,4.8586,780265.0],["1992-02-21",4.8586,4.8586,4.7672,4.7672,1053635.0],["1992-02-24",4.7933,4.8978,4.741,4.8325,1796576.0],["1992-02-25",4.8194,4.8325,4.6235,4.6888,1293716.0],["1992-02-26",4.7019,4.8064,4.7019,4.728,1432923.0],["1992-02-27",4.7541,4.7541,4.6627,4.6757,863991.0],["1992-02-28",4.6235,4.6757,4.6104,4.6235,744959.0],["1992-03-02",4.6627,4.6757,4.5843,4.5974,2389719.0],["1992-03-03",4.6104,4.6627,4.5582,4.6104,1298256.0],["1992-03-04",4.6104,4.6757,4.5843,4.5843,1073810.0],["1992-03-05",4.5713,4.5713,4.4276,4.4798,1151483.0],["1992-03-06",4.4929,4.5451,4.4929,4.519,1029425.0],["1992-03-09",4.5321,4.5321,4.4407,4.4537,698052.0],["1992-03-10",4.4904,4.4904,4.4249,4.4511,981005.0],["1992-03-11",4.5166,4.5427,4.4773,4.5296,1896442.0],["1992-03-12",4.6344,4.6475,4.582,4.5951,1868197.0],["1992-03-13",4.6606,4.726,4.6213,4.6998,1829360.0],["1992-03-16",4.6867,4.7129,4.6606,4.7129,1364833.0],["1992-03-17",4.726,4.8438,4.726,4.8307,1634168.0],["1992-03-18",4.9486,4.9617,4.8569,4.8831,2750345.0],["1992-03-19",4.87,4.87,4.7915,4.8307,956795.0],["1992-03-20",4.8046,4.8307,4.7915,4.8177,2366013.0],["1992-03-23",4.7915,4.8046,4.7784,4.8046,1088941.0],["1992-03-24",4.8046,4.8177,4.7915,4.8177,619370.0],["1992-03-25",4.8177,4.8569,4.8177,4.8438,1102055.0],["1992-03-26",4.8569,4.9224,4.8307,4.8831,1250340.0],["1992-03-27",4.87,4.87,4.7784,4.8046,663250.0],["1992-03-30",4.8046,4.8046,4.7653,4.7653,575994.0],["1992-03-31",4.7653,4.7784,4.7129,4.7653,1828352.0],["1992-04-01",4.7653,4.7653,4.6867,4.6867,1135343.0],["1992-04-02",4.6998,4.6998,4.582,4.5951,924011.0],["1992-04-03",4.6082,4.6082,4.5427,4.5689,957804.0],["1992-04-06",4.5689,4.6344,4.5689,4.6213,851886.0],["1992-04-07",4.6213,4.6344,4.582,4.582,667790.0],["1992-04-08",4.582,4.582,4.4773,4.5166,1130804.0],["1992-04-09",4.5427,4.5558,4.4642,4.5035,1333057.0],["1992-04-10",4.6082,4.6082,4.5689,4.5951,1604914.0],["1992-04-13",4.5951,4.5951,4.5558,4.5558,841294.0],["1992-04-14",4.5689,4.726,4.5689,4.726,1951419.0],["1992-04-15",4.7915,4.9224,4.7784,4.8438,2068433.0],["1992-04-16",4.8438,4.87,4.7522,4.87,1308848.0],["1992-04-20",4.8307,4.8307,4.726,4.8046,1154509.0],["1992-04-21",4.8046,4.87,4.7915,4.87,793883.0],["1992-04-22",4.87,4.8962,4.8177,4.8831,869539.0],["1992-04-23",4.8962,4.9093,4.7784,4.87,1456629.0],["1992-04-24",4.8831,4.8962,4.7522,4.7784,1088437.0],["1992-04-27",4.7915,4.7915,4.6998,4.7522,918463.0],["1992-04-28",4.7784,4.7784,4.6867,4.7391,1031947.0],["1992-04-29",4.7391,4.7391,4.6344,4.6998,895766.0],["1992-04-30",4.7391,4.7653,4.6998,4.7522,1524215.0],["1992-05-01",4.8046,4.8438,4.7784,4.8046,1587261.0],["1992-05-04",4.8307,4.8569,4.7915,4.8569,656693.0],["1992-05-05",4.8307,4.9093,4.8046,4.8831,981510.0],["1992-05-06",4.9093,4.9878,4.8962,4.9748,1448054.0],["1992-05-07",4.9617,4.9748,4.9355,4.9355,825154.0],["1992-05-08",4.9486,5.0271,4.9224,5.014,1137865.0],["1992-05-11",5.0271,5.0533,4.9878,5.0271,987058.0],["1992-05-12",5.0271,5.0795,5.0009,5.014,2082556.0],["1992-05-13",5.0533,5.0664,5.014,5.0402,1076836.0],["1992-05-14",4.9748,4.9878,4.8962,4.9355,781778.0],["1992-05-15",4.87,4.87,4.7915,4.8046,1112142.0],["1992-05-18",4.8569,4.87,4.7784,4.8438,635005.0],["1992-05-19",4.8307,4.8438,4.7653,4.8438,681408.0],["1992-05-20",4.8438,4.8962,4.8177,4.8177,540688.0],["1992-05-21",4.8177,4.8177,4.7391,4.7784,1114664.0],["1992-05-22",4.7915,4.7915,4.7391,4.7653,563889.0],["1992-05-26",4.7391,4.7522,4.6736,4.7129,721758.0],["1992-05-27",4.6867,4.7129,4.6606,4.6867,653667.0],["1992-05-28",4.6998,4.7391,4.6737,4.7391,575489.0],["1992-05-29",4.7522,4.7915,4.726,4.7653,1769844.0],["1992-06-01",4.8046,4.8046,4.7522,4.7784,729828.0],["1992-06-02",4.7905,4.8167,4.7117,4.7248,1223609.0],["1992-06-03",4.7248,4.7905,4.6986,4.7117,1048087.0],["1992-06-04",4.738,4.7511,4.7117,4.7511,664763.0],["1992-06-05",4.738,4.738,4.6855,4.738,979996.0],["1992-06-08",4.7642,4.8167,4.738,4.7511,754037.0],["1992-06-09",4.7511,4.7905,4.738,4.738,1276568.0],["1992-06-10",4.738,4.7642,4.7248,4.7248,467554.0],["1992-06-11",4.7248,4.7511,4.6855,4.7511,470076.0],["1992-06-12",4.8036,4.8036,4.6986,4.6986,764125.0],["1992-06-15",4.6723,4.7511,4.6723,4.7248,825154.0],["1992-06-16",4.738,4.7511,4.5148,4.528,1358276.0],["1992-06-17",4.4623,4.4623,4.3442,4.3836,3990598.0],["1992-06-18",4.3836,4.4886,4.3705,4.4623,953769.0],["1992-06-19",4.4492,4.4886,4.423,4.4361,866513.0],["1992-06-22",4.4623,4.4623,4.3311,4.3573,1078854.0],["1992-06-23",4.3573,4.4492,4.3573,4.4361,890722.0],["1992-06-24",4.4492,4.4755,4.3836,4.4098,811536.0],["1992-06-25",4.4098,4.4361,4.3311,4.3836,516478.0],["1992-06-26",4.3967,4.4361,4.3836,4.4361,369201.0],["1992-06-29",4.4098,4.528,4.4098,4.5148,763621.0],["1992-06-30",4.5411,4.5411,4.4623,4.4886,344487.0],["1992-07-01",4.5017,4.5148,4.4623,4.5148,790857.0],["1992-07-02",4.5542,4.5936,4.4755,4.4886,1143413.0],["1992-07-06",4.4886,4.4886,4.3836,4.423,653667.0],["1992-07-07",4.3573,4.3836,4.0686,4.1474,5176883.0],["1992-07-08",4.1211,4.2524,4.1211,4.2524,3620388.0],["1992-07-09",4.2655,4.4098,4.2655,4.4098,2839619.0],["1992-07-10",4.4098,4.4098,4.3311,4.3311,1566078.0],["1992-07-13",4.3311,4.3442,4.2524,4.3442,2011439.0],["1992-07-14",4.2786,4.4361,4.2655,4.3573,3029263.0],["1992-07-15",4.3573,4.3836,4.3048,4.3705,1188807.0],["1992-07-16",4.3573,4.3836,4.3442,4.3573,745463.0],["1992-07-17",4.3442,4.4098,4.318,4.4098,1483865.0],["1992-07-20",4.3573,4.4098,4.3442,4.3836,1742608.0],["1992-07-21",4.4098,4.4755,4.3967,4.4492,1586757.0],["1992-07-22",4.423,4.4492,4.3967,4.4492,608274.0],["1992-07-23",4.4755,4.528,4.4492,4.528,1064731.0],["1992-07-24",4.5148,4.528,4.4755,4.4755,459484.0],["1992-07-27",4.4623,4.4623,4.423,4.4361,563889.0],["1992-07-28",4.4098,4.5936,4.4098,4.5673,1530772.0],["1992-07-29",4.5936,4.6723,4.5936,4.633,1188302.0],["1992-07-30",4.6198,4.6723,4.5805,4.6592,633997.0],["1992-07-31",4.6855,4.7117,4.6723,4.7117,755046.0],["1992-08-03",4.7117,4.7117,4.6592,4.6986,468058.0],["1992-08-04",4.6986,4.7248,4.6855,4.7248,435778.0],["1992-08-05",4.6986,4.7642,4.6986,4.7117,652154.0],["1992-08-06",4.7117,4.7511,4.6986,4.7117,475119.0],["1992-08-07",4.6986,4.7117,4.6198,4.6461,555819.0],["1992-08-10",4.6198,4.633,4.5936,4.633,476632.0],["1992-08-11",4.6592,4.6723,4.5805,4.5936,782787.0],["1992-08-12",4.6067,4.6723,4.5936,4.6461,466545.0],["1992-08-13",4.6723,4.7117,4.6198,4.6461,492268.0],["1992-08-14",4.6592,4.6723,4.633,4.6592,664763.0],["1992-08-17",4.6592,4.6986,4.6461,4.6723,1471760.0],["1992-08-18",4.6855,4.6986,4.6198,4.6461,844320.0],["1992-08-19",4.6461,4.6592,4.5936,4.633,885679.0],["1992-08-20",4.633,4.6855,4.633,4.6461,372227.0],["1992-08-21",4.6855,4.7117,4.6067,4.6067,1122734.0],["1992-08-24",4.5805,4.5936,4.5411,4.5411,478650.0],["1992-08-25",4.528,4.5542,4.5148,4.528,569437.0],["1992-08-26",4.5411,4.5542,4.5148,4.528,500842.0],["1992-08-27",4.5411,4.5411,4.5148,4.5148,287493.0],["1992-08-28",4.528,4.5411,4.5148,4.528,484198.0],["1992-08-31",4.5411,4.5411,4.5148,4.528,380297.0],["1992-09-01",4.5411,4.5936,4.5148,4.5542,685443.0],["1992-09-02",4.5411,4.6592,4.5148,4.6592,995632.0],["1992-09-03",4.6592,4.738,4.6461,4.7117,1119708.0],["1992-09-04",4.738,4.7642,4.6986,4.738,716209.0],["1992-09-08",4.7501,4.8422,4.7369,4.8159,1173171.0],["1992-09-09",4.829,4.8553,4.8159,4.8422,838772.0],["1992-09-10",4.829,4.9211,4.829,4.9211,976466.0],["1992-09-11",4.9211,4.9474,4.908,4.9343,884670.0],["1992-09-14",4.9474,4.9869,4.8685,4.9738,1745634.0],["1992-09-15",4.9343,4.9737,4.8948,4.8948,875087.0],["1992-09-16",4.8685,4.908,4.8422,4.908,843816.0],["1992-09-17",4.9211,4.9343,4.8816,4.9343,1187798.0],["1992-09-18",5.0001,5.0001,4.9474,4.9606,1907034.0],["1992-09-21",4.9474,4.9869,4.9343,4.9606,441831.0],["1992-09-22",4.9474,4.9606,4.8816,4.908,896271.0],["1992-09-23",4.9343,5.0001,4.9343,4.9869,587090.0],["1992-09-24",4.9869,5.0001,4.8948,4.9211,719740.0],["1992-09-25",4.9211,4.9737,4.8816,4.908,542705.0],["1992-09-28",4.8816,4.9343,4.8685,4.9343,638536.0],["1992-09-29",4.9211,4.9606,4.908,4.9474,414090.0],["1992-09-30",4.9474,5.0264,4.9343,4.9869,918967.0],["1992-10-01",4.9869,5.0001,4.9211,5.0001,655685.0],["1992-10-02",5.0001,5.0001,4.8685,4.8816,847346.0],["1992-10-05",4.8685,4.908,4.6974,4.908,1017320.0],["1992-10-06",4.9211,4.9343,4.8553,4.8816,519000.0],["1992-10-07",4.908,4.908,4.7895,4.829,820615.0],["1992-10-08",4.8553,4.9343,4.8553,4.9343,815571.0],["1992-10-09",4.9211,4.9343,4.8159,4.8159,530096.0],["1992-10-12",4.829,4.8685,4.8159,4.8553,374749.0],["1992-10-13",4.8553,4.8553,4.8159,4.829,755551.0],["1992-10-14",4.829,4.829,4.8027,4.829,493781.0],["1992-10-15",4.7632,4.8553,4.7501,4.8422,903836.0],["1992-10-16",4.8422,4.8553,4.829,4.8553,506895.0],["1992-10-19",4.8422,4.8816,4.8422,4.8816,718227.0],["1992-10-20",4.8948,4.9343,4.8948,4.9343,1017824.0],["1992-10-21",4.9211,4.9869,4.9211,4.9738,555819.0],["1992-10-22",4.9737,5.0264,4.9474,5.0132,489242.0],["1992-10-23",5.0264,5.0527,4.9737,5.0001,671825.0],["1992-10-26",4.9606,4.9869,4.908,4.9738,534131.0],["1992-10-27",4.9606,4.9738,4.9211,4.9343,555315.0],["1992-10-28",4.9474,5.079,4.9343,5.079,555819.0],["1992-10-29",5.0527,5.079,5.0395,5.079,1000171.0],["1992-10-30",5.1053,5.1316,5.0659,5.0922,814058.0],["1992-11-02",5.0922,5.1448,5.0527,5.1448,790352.0],["1992-11-03",5.1448,5.2238,5.1448,5.1711,1044556.0],["1992-11-04",5.1711,5.2632,5.1448,5.2501,1203938.0],["1992-11-05",5.2632,5.3685,5.2632,5.3685,1488909.0],["1992-11-06",5.3422,5.3948,5.3027,5.3422,1668465.0],["1992-11-09",5.3159,5.3685,5.2895,5.3027,1143413.0],["1992-11-10",5.329,5.3553,5.3027,5.3422,805988.0],["1992-11-11",5.3422,5.3553,5.3027,5.3159,1426366.0],["1992-11-12",5.2895,5.3027,5.2632,5.2895,662746.0],["1992-11-13",5.2764,5.3027,5.2764,5.2764,922498.0],["1992-11-16",5.2764,5.3027,5.2632,5.2764,1016816.0],["1992-11-17",5.2895,5.3422,5.2764,5.2895,752020.0],["1992-11-18",5.3159,5.3553,5.3027,5.3159,961839.0],["1992-11-19",5.3159,5.3422,5.2895,5.329,1202425.0],["1992-11-20",5.3553,5.3553,5.2895,5.3422,1373407.0],["1992-11-23",5.3422,5.3422,5.329,5.329,805483.0],["1992-11-24",5.3422,5.408,5.3422,5.408,1507570.0],["1992-11-25",5.3816,5.4474,5.3816,5.4211,666277.0],["1992-11-27",5.4474,5.4869,5.4211,5.4606,322294.0],["1992-11-30",5.4738,5.5001,5.4474,5.5001,612813.0],["1992-12-01",5.5132,5.5659,5.5001,5.5527,1497483.0],["1992-12-02",5.5132,5.5132,5.3816,5.3816,1576670.0],["1992-12-03",5.408,5.5264,5.3948,5.5001,1492439.0],["1992-12-04",5.5001,5.5264,5.4606,5.5132,914932.0],["1992-12-07",5.5254,5.5517,5.4858,5.5517,1366850.0],["1992-12-08",5.5517,5.5649,5.499,5.5385,1208982.0],["1992-12-09",5.4858,5.5649,5.4858,5.5649,1043043.0],["1992-12-10",5.5385,5.5781,5.5254,5.5385,1154509.0],["1992-12-11",5.5122,5.6309,5.499,5.5254,515973.0],["1992-12-14",5.5254,5.5649,5.499,5.5122,1030938.0],["1992-12-15",5.5122,5.5254,5.4858,5.5122,1139378.0],["1992-12-16",5.5385,5.5781,5.5254,5.5385,1201416.0],["1992-12-17",5.5517,5.6572,5.5254,5.6572,865504.0],["1992-12-18",5.6968,5.7495,5.6836,5.7364,1684101.0],["1992-12-21",5.7232,5.8682,5.71,5.7891,667790.0],["1992-12-22",5.8155,5.8287,5.7495,5.8023,806997.0],["1992-12-23",5.7891,5.8155,5.7364,5.7364,692504.0],["1992-12-24",5.7495,5.7627,5.6836,5.7232,467554.0],["1992-12-28",5.7627,5.8023,5.7364,5.8023,413586.0],["1992-12-29",5.7891,5.8023,5.6968,5.7364,615335.0],["1992-12-30",5.6836,5.7232,5.6572,5.6704,719740.0],["1992-12-31",5.644,5.644,5.5913,5.6045,1011772.0],["1993-01-04",5.6177,5.644,5.4462,5.4462,1870215.0],["1993-01-05",5.4726,5.5649,5.4331,5.5649,1173171.0],["1993-01-06",5.5649,5.6045,5.5649,5.5913,647110.0],["1993-01-07",5.5913,5.6045,5.5122,5.5517,1312883.0],["1993-01-08",5.5386,5.5386,5.4331,5.4594,1474282.0],["1993-01-11",5.4331,5.4462,5.3803,5.4067,913924.0],["1993-01-12",5.4067,5.4067,5.3012,5.3539,1245801.0],["1993-01-13",5.3539,5.3671,5.288,5.3671,1118195.0],["1993-01-14",5.4331,5.6572,5.4199,5.6572,2289853.0],["1993-01-15",5.6309,5.6836,5.5649,5.6177,1726468.0],["1993-01-18",5.5781,5.6045,5.5254,5.5913,1285142.0],["1993-01-19",5.5913,5.6045,5.5122,5.5385,1065740.0],["1993-01-20",5.5386,5.5386,5.4594,5.4726,928046.0],["1993-01-21",5.499,5.5386,5.4726,5.5254,994119.0],["1993-01-22",5.5254,5.5254,5.4726,5.4726,715705.0],["1993-01-25",5.4858,5.5517,5.4726,5.5254,2326672.0],["1993-01-26",5.5254,5.5781,5.5122,5.5649,1998325.0],["1993-01-27",5.5649,5.5649,5.4331,5.4462,1456124.0],["1993-01-28",5.4462,5.4462,5.3539,5.3671,949230.0],["1993-01-29",5.3803,5.4594,5.3276,5.4199,1359789.0],["1993-02-01",5.5122,5.5517,5.4858,5.5385,1478821.0],["1993-02-02",5.5517,5.5781,5.5385,5.5781,1069775.0],["1993-02-03",5.5913,5.7759,5.5781,5.7364,3627450.0],["1993-02-04",5.7759,5.8155,5.7495,5.8023,1771862.0],["1993-02-05",5.8155,5.855,5.8023,5.855,1273541.0],["1993-02-08",5.8287,5.8946,5.8023,5.8682,714696.0],["1993-02-09",5.8418,5.8418,5.8023,5.8155,870548.0],["1993-02-10",5.8023,5.855,5.8023,5.8287,815571.0],["1993-02-11",5.8419,5.8682,5.8023,5.8287,1216043.0],["1993-02-12",5.8287,5.8287,5.7759,5.8023,627440.0],["1993-02-16",5.7759,5.8023,5.6572,5.6704,1087932.0],["1993-02-17",5.6572,5.6968,5.5781,5.5913,1037495.0],["1993-02-18",5.6704,5.7364,5.6704,5.6968,1199903.0],["1993-02-19",5.71,5.8287,5.71,5.7891,1027408.0],["1993-02-22",5.8023,5.8287,5.7891,5.8287,820615.0],["1993-02-23",5.8419,5.8419,5.7759,5.7891,991597.0],["1993-02-24",5.7759,5.7759,5.5913,5.7495,1684605.0],["1993-02-25",5.7759,5.8023,5.7232,5.7495,1145935.0],["1993-02-26",5.7627,5.7627,5.644,5.6836,761603.0],["1993-03-01",5.6704,5.6968,5.6572,5.6704,653667.0],["1993-03-02",5.644,5.7495,5.644,5.7495,1110629.0],["1993-03-03",5.7232,5.7232,5.6572,5.6836,1517154.0],["1993-03-04",5.6836,5.6836,5.6045,5.644,948221.0],["1993-03-05",5.6177,5.6704,5.6177,5.644,1196877.0],["1993-03-08",5.6959,5.8412,5.6694,5.8412,1002189.0],["1993-03-09",5.8544,5.9337,5.7884,5.828,1023373.0],["1993-03-10",5.8016,5.8412,5.7751,5.8412,744959.0],["1993-03-11",5.8412,5.9073,5.7884,5.7884,1122734.0],["1993-03-12",5.7884,5.7884,5.6959,5.7355,781274.0],["1993-03-15",5.7355,5.7355,5.6958,5.7223,587594.0],["1993-03-16",5.7355,5.7487,5.6298,5.643,1528250.0],["1993-03-17",5.643,5.6562,5.6166,5.6562,2033631.0],["1993-03-18",5.6694,5.6959,5.6033,5.6298,1177711.0],["1993-03-19",5.643,5.643,5.4844,5.4976,2141567.0],["1993-03-22",5.4976,5.524,5.4712,5.4712,1794054.0],["1993-03-23",5.4844,5.4976,5.3787,5.3787,1529258.0],["1993-03-24",5.4315,5.4448,5.339,5.4183,1565573.0],["1993-03-25",5.4183,5.5637,5.4051,5.5373,816075.0],["1993-03-26",5.5637,5.5637,5.4976,5.4976,913924.0],["1993-03-29",5.5373,5.6166,5.5373,5.5505,901819.0],["1993-03-30",5.524,5.5637,5.4976,5.5505,565906.0],["1993-03-31",5.5505,5.5769,5.524,5.524,785309.0],["1993-04-01",5.5505,5.5637,5.4844,5.5637,1052122.0],["1993-04-02",5.5108,5.5505,5.4976,5.5373,841294.0],["1993-04-05",5.5505,5.5901,5.4448,5.4976,1515136.0],["1993-04-06",5.4712,5.4844,5.273,5.3126,1841465.0],["1993-04-07",5.339,5.3655,5.3126,5.3655,1735043.0],["1993-04-08",5.339,5.3655,5.1937,5.273,1458646.0],["1993-04-12",5.2862,5.4183,5.2862,5.3655,1599871.0],["1993-04-13",5.4448,5.524,5.4448,5.4976,2101217.0],["1993-04-14",5.4712,5.4976,5.4448,5.4976,1965541.0],["1993-04-15",5.4844,5.4976,5.3522,5.3919,1010763.0],["1993-04-16",5.3919,5.3919,5.0483,5.1276,5159734.0],["1993-04-19",5.1408,5.1937,5.0747,5.0747,2491602.0],["1993-04-20",5.0747,5.1276,4.9822,5.1012,3292042.0],["1993-04-21",5.1012,5.273,5.0351,5.2597,2441669.0],["1993-04-22",5.2333,5.2465,5.154,5.1805,1097515.0],["1993-04-23",5.154,5.1672,5.0219,5.0747,1426871.0],["1993-04-26",5.0747,5.1144,5.0483,5.1144,2525899.0],["1993-04-27",5.1144,5.1805,5.0747,5.1805,2335751.0],["1993-04-28",5.1672,5.2069,5.1144,5.2069,1402157.0],["1993-04-29",5.2069,5.2069,5.1408,5.1672,1252862.0],["1993-04-30",5.1804,5.2465,5.1804,5.2069,811032.0],["1993-05-03",5.2333,5.2333,5.1672,5.2069,1195868.0],["1993-05-04",5.2333,5.2862,5.2201,5.2597,2131984.0],["1993-05-05",5.273,5.273,5.2465,5.2597,1539346.0],["1993-05-06",5.2465,5.2597,5.2333,5.2597,750507.0],["1993-05-07",5.2597,5.2597,5.2201,5.2201,692504.0],["1993-05-10",5.2069,5.273,5.2069,5.2201,1489413.0],["1993-05-11",5.2069,5.2333,5.1937,5.2333,755551.0],["1993-05-12",5.2069,5.2201,5.1804,5.1937,604239.0],["1993-05-13",5.154,5.1672,5.1276,5.154,1190320.0],["1993-05-14",5.154,5.1937,5.1408,5.1408,858443.0],["1993-05-17",5.1276,5.1672,5.1144,5.154,790352.0],["1993-05-18",5.1144,5.1408,5.1012,5.1276,1456629.0],["1993-05-19",5.1144,5.2597,5.0879,5.2597,1207469.0],["1993-05-20",5.2597,5.273,5.2465,5.273,832720.0],["1993-05-21",5.273,5.273,5.2333,5.2597,1445533.0],["1993-05-24",5.2465,5.2994,5.2465,5.2994,1206460.0],["1993-05-25",5.3258,5.3522,5.2994,5.3258,963857.0],["1993-05-26",5.3258,5.339,5.2465,5.3258,598691.0],["1993-05-27",5.339,5.339,5.2069,5.2333,1212512.0],["1993-05-28",5.2465,5.2465,5.0879,5.1276,1003702.0],["1993-06-01",5.1672,5.2465,5.154,5.2333,1085410.0],["1993-06-02",5.2069,5.2597,5.1937,5.2201,2130975.0],["1993-06-03",5.1937,5.2465,5.1937,5.2465,839276.0],["1993-06-04",5.2201,5.2597,5.2069,5.2465,1241262.0],["1993-06-07",5.273,5.3126,5.2333,5.2465,1519675.0],["1993-06-08",5.2338,5.2603,5.2206,5.2338,1039008.0],["1993-06-09",5.2338,5.2338,5.2073,5.2206,943682.0],["1993-06-10",5.2206,5.2338,5.1941,5.2073,793883.0],["1993-06-11",5.2471,5.2736,5.2073,5.2206,1849031.0],["1993-06-14",5.2206,5.2338,5.1941,5.2206,980501.0],["1993-06-15",5.2471,5.2736,5.2073,5.2206,562880.0],["1993-06-16",5.2206,5.2338,5.1411,5.1941,1111638.0],["1993-06-17",5.2206,5.2206,5.0218,5.0351,1987229.0],["1993-06-18",5.0483,5.0616,4.9821,4.9821,1973611.0],["1993-06-21",4.9821,5.0351,4.9821,5.0218,1022364.0],["1993-06-22",5.0483,5.0616,4.9688,4.9821,2470923.0],["1993-06-23",4.9821,5.0483,4.9821,5.0351,4197895.0],["1993-06-24",5.0351,5.1808,5.0351,5.1676,2033631.0],["1993-06-25",5.1543,5.1543,5.1013,5.1013,1351215.0],["1993-06-28",5.1013,5.1146,5.0881,5.1013,1058679.0],["1993-06-29",5.1013,5.1146,5.0881,5.0881,735376.0],["1993-06-30",5.0881,5.1146,5.0616,5.0881,645093.0],["1993-07-01",5.0748,5.1676,5.0748,5.1411,1131308.0],["1993-07-02",5.1543,5.2073,5.1543,5.1808,1615002.0],["1993-07-06",5.1808,5.1808,4.9953,5.0218,1112142.0],["1993-07-07",5.0351,5.0483,4.9821,5.0086,1204947.0],["1993-07-08",4.9953,5.0483,4.9821,5.0351,1562547.0],["1993-07-09",5.0351,5.0483,5.0086,5.0351,987562.0],["1993-07-12",5.0351,5.1146,5.0086,5.1146,1369372.0],["1993-07-13",5.1146,5.1543,5.0881,5.1013,997650.0],["1993-07-14",5.1146,5.2206,5.0881,5.1941,821119.0],["1993-07-15",5.1808,5.1941,5.1676,5.1808,412073.0],["1993-07-16",5.1941,5.1941,5.1543,5.1808,690486.0],["1993-07-19",5.1808,5.1808,5.1411,5.1676,542705.0],["1993-07-20",5.1543,5.1808,5.1278,5.1808,567924.0],["1993-07-21",5.1941,5.2073,5.1543,5.1676,858443.0],["1993-07-22",5.1808,5.1808,5.1543,5.1808,800440.0],["1993-07-23",5.1676,5.2206,5.1676,5.2206,600204.0],["1993-07-26",5.2073,5.2736,5.2073,5.2603,676868.0],["1993-07-27",5.2736,5.2868,5.2471,5.2868,456962.0],["1993-07-28",5.2868,5.3001,5.2338,5.2338,757064.0],["1993-07-29",5.2471,5.2868,5.2338,5.2736,557836.0],["1993-07-30",5.2868,5.3398,5.2471,5.2736,663755.0],["1993-08-02",5.2736,5.3133,5.2338,5.2736,956795.0],["1993-08-03",5.2206,5.2338,5.2073,5.2338,918967.0],["1993-08-04",5.2073,5.2338,5.1941,5.2206,785813.0],["1993-08-05",5.2206,5.3001,5.1941,5.3001,824650.0],["1993-08-06",5.3133,5.3266,5.3001,5.3266,807501.0],["1993-08-09",5.3398,5.4591,5.3266,5.4591,1073305.0],["1993-08-10",5.4326,5.4458,5.4061,5.4193,677877.0],["1993-08-11",5.3796,5.4061,5.3663,5.3928,796909.0],["1993-08-12",5.3663,5.3928,5.3398,5.3663,756055.0],["1993-08-13",5.4061,5.4061,5.3663,5.3928,667790.0],["1993-08-16",5.3928,5.4591,5.3796,5.4458,781778.0],["1993-08-17",5.4723,5.4723,5.2868,5.2868,1682083.0],["1993-08-18",5.2868,5.3001,5.2338,5.2338,1921156.0],["1993-08-19",5.2338,5.2338,5.1278,5.1278,1801115.0],["1993-08-20",5.1676,5.1676,5.1013,5.1411,1399130.0],["1993-08-23",5.1543,5.1676,5.1278,5.1411,1371390.0],["1993-08-24",5.1676,5.2073,5.1543,5.1941,1043547.0],["1993-08-25",5.1808,5.1941,5.0881,5.0881,828180.0],["1993-08-26",5.1411,5.1676,5.1013,5.1411,1480334.0],["1993-08-27",5.1146,5.1543,5.0483,5.0616,1664430.0],["1993-08-30",5.0748,5.1411,5.0748,5.1411,899801.0],["1993-08-31",5.1676,5.1808,5.1278,5.1676,2189483.0],["1993-09-01",5.1676,5.1941,5.1278,5.1411,2514299.0],["1993-09-02",5.1146,5.1411,5.0616,5.1278,1229661.0],["1993-09-03",5.1278,5.2206,5.1278,5.1941,3554820.0],["1993-09-07",5.1813,5.2212,5.168,5.168,1539850.0],["1993-09-08",5.1547,5.1813,5.1149,5.1547,1739078.0],["1993-09-09",5.1547,5.1813,5.1282,5.1414,1199399.0],["1993-09-10",5.1547,5.2212,5.1414,5.2079,1425358.0],["1993-09-13",5.2079,5.2876,5.2079,5.2344,1239748.0],["1993-09-14",5.1946,5.2079,5.1414,5.1813,1410227.0],["1993-09-15",5.168,5.2743,5.1282,5.261,1316413.0],["1993-09-16",5.2876,5.3142,5.2477,5.2743,1542372.0],["1993-09-17",5.1946,5.2344,5.1946,5.2344,2030605.0],["1993-09-20",5.2079,5.3009,5.2079,5.2743,1127778.0],["1993-09-21",5.2743,5.2743,5.2212,5.2344,1150474.0],["1993-09-22",5.2212,5.3673,5.2212,5.354,1778419.0],["1993-09-23",5.3806,5.4736,5.3673,5.4736,1418801.0],["1993-09-24",5.4603,5.4869,5.4204,5.447,1065740.0],["1993-09-27",5.447,5.54,5.4204,5.54,1422836.0],["1993-09-28",5.5267,5.5932,5.5267,5.54,1185276.0],["1993-09-29",5.54,5.5533,5.4736,5.4869,840285.0],["1993-09-30",5.4869,5.5002,5.3407,5.3407,1163084.0],["1993-10-01",5.3407,5.3806,5.2743,5.3274,1741095.0],["1993-10-04",5.3407,5.354,5.3009,5.3407,966883.0],["1993-10-05",5.354,5.4337,5.3009,5.3407,935612.0],["1993-10-06",5.3673,5.447,5.354,5.3806,1857101.0],["1993-10-07",5.4072,5.4072,5.3673,5.3806,849868.0],["1993-10-08",5.3939,5.4204,5.3274,5.3806,913924.0],["1993-10-11",5.4204,5.4204,5.3673,5.3806,388871.0],["1993-10-12",5.4072,5.4072,5.3407,5.3407,956795.0],["1993-10-13",5.3407,5.4204,5.3142,5.4072,1099028.0],["1993-10-14",5.447,5.5267,5.4337,5.5134,1067757.0],["1993-10-15",5.5533,5.6463,5.54,5.6197,1477812.0],["1993-10-18",5.5931,5.6596,5.5799,5.633,1111638.0],["1993-10-19",5.6197,5.633,5.5799,5.6197,866008.0],["1993-10-20",5.5932,5.5932,5.5134,5.5533,1528250.0],["1993-10-21",5.5799,5.6064,5.5533,5.5799,592134.0],["1993-10-22",5.5931,5.6463,5.5799,5.6197,1190320.0],["1993-10-25",5.633,5.633,5.5799,5.6197,614326.0],["1993-10-26",5.6064,5.6197,5.5932,5.6064,644084.0],["1993-10-27",5.6197,5.6463,5.5931,5.6463,619874.0],["1993-10-28",5.6463,5.7393,5.6463,5.6729,791865.0],["1993-10-29",5.6729,5.6994,5.6596,5.6729,920985.0],["1993-11-01",5.6463,5.6729,5.6197,5.6596,507903.0],["1993-11-02",5.6729,5.6729,5.5799,5.6064,1033964.0],["1993-11-03",5.6064,5.6197,5.5666,5.6064,915437.0],["1993-11-04",5.5799,5.6197,5.4337,5.447,1157536.0],["1993-11-05",5.4204,5.4736,5.4072,5.4337,839276.0],["1993-11-08",5.4337,5.5799,5.4204,5.5533,1255888.0],["1993-11-09",5.6064,5.633,5.5666,5.633,1093985.0],["1993-11-10",5.633,5.7393,5.5931,5.726,1205955.0],["1993-11-11",5.7127,5.7791,5.6994,5.6994,875591.0],["1993-11-12",5.7127,5.7924,5.7127,5.7924,1797585.0],["1993-11-15",5.7659,5.8721,5.7659,5.819,1458142.0],["1993-11-16",5.8323,6.005,5.819,5.9651,3031785.0],["1993-11-17",5.9519,5.9784,5.8456,5.8987,2043214.0],["1993-11-18",5.8721,5.8721,5.8057,5.8057,1814229.0],["1993-11-19",5.8057,5.8057,5.7526,5.8057,1304308.0],["1993-11-22",5.7791,5.8721,5.7659,5.8323,1884841.0],["1993-11-23",5.8323,5.8323,5.6861,5.7393,1332553.0],["1993-11-24",5.7659,5.819,5.7393,5.7791,972431.0],["1993-11-26",5.8057,5.8987,5.8057,5.8854,442839.0],["1993-11-29",5.8721,5.8854,5.8057,5.8721,1556495.0],["1993-11-30",5.8589,5.912,5.8456,5.8589,673842.0],["1993-12-01",5.8721,5.9386,5.8589,5.8721,1234705.0],["1993-12-02",5.8854,5.9253,5.8721,5.9253,642067.0],["1993-12-03",5.9253,5.9253,5.8456,5.8721,1176702.0],["1993-12-06",5.886,5.886,5.8327,5.8594,1959993.0],["1993-12-07",5.8727,5.8993,5.8594,5.886,648119.0],["1993-12-08",5.8993,5.9126,5.8194,5.9126,1148961.0],["1993-12-09",5.9259,6.0192,5.8993,5.8993,1263454.0],["1993-12-10",5.886,5.9126,5.8727,5.8727,606761.0],["1993-12-13",5.8194,5.9259,5.8194,5.9259,801448.0],["1993-12-14",5.9259,5.9393,5.886,5.9126,841294.0],["1993-12-15",5.9259,5.9526,5.8594,5.8594,658711.0],["1993-12-16",5.8594,5.8993,5.8194,5.8727,885174.0],["1993-12-17",5.8993,5.9393,5.8727,5.9393,1200407.0],["1993-12-20",5.9393,6.0058,5.9126,5.9659,754542.0],["1993-12-21",5.9393,6.0192,5.9126,5.9526,993615.0],["1993-12-22",6.0058,6.0192,5.9792,6.0058,1011268.0],["1993-12-23",5.9925,5.9925,5.9393,5.9659,1033460.0],["1993-12-27",5.9925,6.0591,5.9659,6.0325,996641.0],["1993-12-28",6.0058,6.0325,5.9792,6.0192,660224.0],["1993-12-29",6.0192,6.0192,5.9659,6.0058,632988.0],["1993-12-30",6.0058,6.0058,5.9659,5.9659,819606.0],["1993-12-31",5.9792,5.9925,5.886,5.886,773204.0],["1994-01-03",5.8993,5.8993,5.8061,5.8194,1264967.0],["1994-01-04",5.8194,5.886,5.8194,5.8594,1064227.0],["1994-01-05",5.8327,5.846,5.7395,5.7795,1169136.0],["1994-01-06",5.7795,5.7795,5.6996,5.7262,1149466.0],["1994-01-07",5.7262,5.8061,5.6596,5.7661,1657874.0],["1994-01-10",5.7928,5.886,5.7661,5.8594,1639716.0],["1994-01-11",5.846,5.886,5.8327,5.846,1363320.0],["1994-01-12",5.8194,5.8327,5.7129,5.7395,1820282.0],["1994-01-13",5.7528,5.7795,5.5797,5.6197,2994966.0],["1994-01-14",5.6463,5.7528,5.6463,5.7395,1131308.0],["1994-01-17",5.7528,5.7928,5.6996,5.7395,745967.0],["1994-01-18",5.7129,5.7661,5.7129,5.7129,901819.0],["1994-01-19",5.6596,5.6862,5.6197,5.6463,1165606.0],["1994-01-20",5.6463,5.6463,5.5664,5.6063,1109116.0],["1994-01-21",5.5531,5.6729,5.5531,5.633,1104072.0],["1994-01-24",5.633,5.6996,5.6063,5.6197,784804.0],["1994-01-25",5.593,5.6463,5.593,5.6063,853399.0],["1994-01-26",5.6063,5.6463,5.5664,5.6463,1215539.0],["1994-01-27",5.6063,5.7395,5.5797,5.6996,723271.0],["1994-01-28",5.7262,5.846,5.6463,5.6463,1504544.0],["1994-01-31",5.6596,5.7129,5.5664,5.5797,900306.0],["1994-02-01",5.593,5.6197,5.5797,5.593,1257906.0],["1994-02-02",5.593,5.6596,5.593,5.633,1059183.0],["1994-02-03",5.6063,5.6463,5.593,5.633,666781.0],["1994-02-04",5.6463,5.6729,5.5664,5.5664,1346171.0],["1994-02-07",5.5531,5.6463,5.5398,5.6197,1318431.0],["1994-02-08",5.6197,5.6197,5.5664,5.5664,1482352.0],["1994-02-09",5.5664,5.6063,5.5531,5.5797,1833395.0],["1994-02-10",5.593,5.633,5.5797,5.6063,1144422.0],["1994-02-11",5.6197,5.6197,5.5664,5.5664,428717.0],["1994-02-14",5.5797,5.6063,5.5664,5.593,667285.0],["1994-02-15",5.6063,5.6063,5.5531,5.5531,1481847.0],["1994-02-16",5.5531,5.5797,5.5398,5.5531,954273.0],["1994-02-17",5.5797,5.5797,5.4066,5.4865,1327509.0],["1994-02-18",5.4599,5.4732,5.3533,5.4066,1590792.0],["1994-02-22",5.4332,5.5664,5.4199,5.5398,1108107.0],["1994-02-23",5.5264,5.5531,5.4732,5.4998,1050104.0],["1994-02-24",5.4732,5.4865,5.38,5.4332,1861136.0],["1994-02-25",5.4066,5.4732,5.3933,5.4332,953265.0],["1994-02-28",5.4599,5.4732,5.4465,5.4599,830702.0],["1994-03-01",5.4732,5.4998,5.4066,5.4332,1054139.0],["1994-03-02",5.4332,5.6729,5.4066,5.6197,2711004.0],["1994-03-03",5.6729,5.7661,5.6463,5.7129,2696377.0],["1994-03-04",5.7129,5.8327,5.6729,5.8061,2414433.0],["1994-03-07",5.8061,5.886,5.8061,5.846,1632655.0],["1994-03-08",5.8466,5.9267,5.8065,5.8599,2173343.0],["1994-03-09",5.8332,5.8599,5.7932,5.8199,1771862.0],["1994-03-10",5.8466,5.8599,5.7798,5.7798,1659387.0],["1994-03-11",5.7932,5.8065,5.7131,5.7398,1163084.0],["1994-03-14",5.6997,5.7798,5.6597,5.7798,1139378.0],["1994-03-15",5.7798,5.7798,5.6464,5.7131,1254375.0],["1994-03-16",5.6997,5.7665,5.6997,5.7665,500842.0],["1994-03-17",5.7665,5.7932,5.7131,5.7932,1528754.0],["1994-03-18",5.8466,5.8599,5.8065,5.8466,2388710.0],["1994-03-21",5.8199,5.8599,5.7932,5.8466,1046069.0],["1994-03-22",5.8466,5.8866,5.8466,5.8733,1405687.0],["1994-03-23",5.9,5.9267,5.8733,5.8733,1545398.0],["1994-03-24",5.8866,5.9,5.7398,5.7398,1594323.0],["1994-03-25",5.7665,5.7932,5.6864,5.6997,704609.0],["1994-03-28",5.7264,5.7398,5.673,5.673,1025390.0],["1994-03-29",5.7264,5.7264,5.6197,5.6197,732349.0],["1994-03-30",5.6063,5.633,5.4728,5.4862,1883833.0],["1994-03-31",5.4728,5.5396,5.3927,5.4728,2393249.0],["1994-04-04",5.366,5.4728,5.3393,5.3927,2333229.0],["1994-04-05",5.4461,5.4995,5.4328,5.4862,2736727.0],["1994-04-06",5.5129,5.5129,5.4461,5.5129,2076503.0],["1994-04-07",5.5396,5.5529,5.4862,5.5262,1019338.0],["1994-04-08",5.5129,5.5796,5.4995,5.5129,1602897.0],["1994-04-11",5.5396,5.5796,5.4995,5.5796,944690.0],["1994-04-12",5.6063,5.6197,5.5396,5.5529,1151483.0],["1994-04-13",5.5262,5.5529,5.3393,5.4461,1824821.0],["1994-04-14",5.4194,5.4995,5.3927,5.4194,905349.0],["1994-04-15",5.4194,5.4862,5.3527,5.3527,1168128.0],["1994-04-18",5.366,5.366,5.2726,5.3126,1619541.0],["1994-04-19",5.2859,5.3527,5.2726,5.3126,2095165.0],["1994-04-20",5.326,5.326,5.0857,5.2326,1847518.0],["1994-04-21",5.2592,5.3794,5.2592,5.326,1808177.0],["1994-04-22",5.366,5.366,5.2993,5.3527,1469238.0],["1994-04-25",5.3794,5.4862,5.3527,5.4595,1439480.0],["1994-04-26",5.4328,5.4995,5.4328,5.4862,1405183.0],["1994-04-28",5.4728,5.4862,5.4461,5.4461,1834404.0],["1994-04-29",5.4461,5.5262,5.4194,5.4995,1438471.0],["1994-05-02",5.5262,5.5262,5.4728,5.5129,1009250.0],["1994-05-03",5.5129,5.5129,5.4194,5.4995,823641.0],["1994-05-04",5.4862,5.5262,5.4461,5.5129,828685.0],["1994-05-05",5.4995,5.5396,5.4862,5.4862,628953.0],["1994-05-06",5.4862,5.4862,5.3527,5.4061,593647.0],["1994-05-09",5.4194,5.4194,5.3527,5.3794,1199903.0],["1994-05-10",5.4061,5.4461,5.3794,5.3794,750002.0],["1994-05-11",5.3794,5.4061,5.2459,5.2993,1325996.0],["1994-05-12",5.326,5.3527,5.3126,5.326,938134.0],["1994-05-13",5.3527,5.366,5.2859,5.366,755551.0],["1994-05-16",5.366,5.3794,5.3126,5.3393,621387.0],["1994-05-17",5.3393,5.4328,5.3126,5.4194,1329022.0],["1994-05-18",5.4595,5.5129,5.4461,5.4862,994623.0],["1994-05-19",5.4995,5.4995,5.4461,5.4862,1049096.0],["1994-05-20",5.4862,5.5129,5.4728,5.4728,2219241.0],["1994-05-23",5.4194,5.4194,5.3527,5.4061,1041530.0],["1994-05-24",5.4328,5.5663,5.4061,5.4728,1560025.0],["1994-05-25",5.3927,5.4862,5.3794,5.4862,1495466.0],["1994-05-26",5.4862,5.593,5.4595,5.5796,1000171.0],["1994-05-27",5.5529,5.6997,5.5529,5.6197,1040521.0],["1994-05-31",5.6197,5.7131,5.593,5.6997,1286151.0],["1994-06-01",5.673,5.673,5.593,5.6463,1102055.0],["1994-06-02",5.6597,5.6997,5.633,5.673,759586.0],["1994-06-03",5.673,5.6997,5.6597,5.6864,1318431.0],["1994-06-06",5.6997,5.7398,5.6864,5.6997,1035477.0],["1994-06-07",5.7158,5.7426,5.689,5.7158,719740.0],["1994-06-08",5.7292,5.7292,5.6756,5.689,767151.0],["1994-06-09",5.6756,5.7158,5.6355,5.7024,1144422.0],["1994-06-10",5.7158,5.8229,5.7158,5.7827,821623.0],["1994-06-13",5.8095,5.8363,5.7961,5.8095,801448.0],["1994-06-14",5.8229,5.8631,5.8095,5.8631,1062209.0],["1994-06-15",5.8631,5.8898,5.8229,5.8229,855921.0],["1994-06-16",5.8497,5.9166,5.8363,5.8898,847346.0],["1994-06-17",5.9032,5.9166,5.8363,5.8631,1880302.0],["1994-06-20",5.8363,5.8631,5.7694,5.8095,936620.0],["1994-06-21",5.8095,5.8095,5.6623,5.7292,889209.0],["1994-06-22",5.756,5.7693,5.7158,5.7693,959317.0],["1994-06-23",5.7694,5.7961,5.7292,5.7292,635510.0],["1994-06-24",5.7292,5.7426,5.6221,5.6489,571454.0],["1994-06-27",5.6355,5.7292,5.5819,5.7024,778247.0],["1994-06-28",5.7158,5.7694,5.6489,5.756,723775.0],["1994-06-29",5.7292,5.7827,5.7292,5.756,1181241.0],["1994-06-30",5.756,5.756,5.6623,5.689,932585.0],["1994-07-01",5.7158,5.756,5.689,5.756,837763.0],["1994-07-05",5.7292,5.756,5.7024,5.7158,559349.0],["1994-07-06",5.7024,5.7158,5.6489,5.689,857938.0],["1994-07-07",5.689,5.7024,5.6623,5.7024,544723.0],["1994-07-08",5.6757,5.689,5.6087,5.6355,873069.0],["1994-07-11",5.6355,5.6489,5.5953,5.6489,929055.0],["1994-07-12",5.6355,5.7158,5.6087,5.7024,1124247.0],["1994-07-13",5.689,5.7426,5.689,5.689,906358.0],["1994-07-14",5.7024,5.7693,5.7024,5.7693,960326.0],["1994-07-15",5.756,5.7694,5.7158,5.7292,1072297.0],["1994-07-18",5.756,5.756,5.7158,5.7292,418629.0],["1994-07-19",5.7292,5.7292,5.6489,5.6489,544218.0],["1994-07-20",5.6489,5.6489,5.5552,5.5953,628449.0],["1994-07-21",5.5953,5.5953,5.5418,5.5686,800944.0],["1994-07-22",5.5953,5.5953,5.515,5.5819,889209.0],["1994-07-25",5.5686,5.5819,5.515,5.5284,1493952.0],["1994-07-26",5.4615,5.5284,5.4347,5.515,1651821.0],["1994-07-27",5.4882,5.4882,5.4615,5.4749,1168632.0],["1994-07-28",5.4615,5.4749,5.4347,5.4481,2180908.0],["1994-07-29",5.4615,5.5284,5.4481,5.515,1213017.0],["1994-08-01",5.5418,5.6087,5.5418,5.6087,1932757.0],["1994-08-02",5.6355,5.6489,5.6087,5.6221,736889.0],["1994-08-03",5.5953,5.6355,5.5953,5.6221,822128.0],["1994-08-04",5.6355,5.6623,5.6087,5.6221,919472.0],["1994-08-05",5.6087,5.6355,5.6087,5.6221,478650.0],["1994-08-08",5.6221,5.689,5.6221,5.6623,881644.0],["1994-08-09",5.6489,5.689,5.6221,5.6756,590621.0],["1994-08-10",5.689,5.7158,5.6623,5.7158,702591.0],["1994-08-11",5.7426,5.7426,5.6221,5.6623,766142.0],["1994-08-12",5.689,5.7158,5.6756,5.6756,593647.0],["1994-08-15",5.7024,5.7694,5.6623,5.7426,1271524.0],["1994-08-16",5.7292,5.8095,5.7292,5.7827,1401148.0],["1994-08-17",5.8229,5.8229,5.756,5.7827,1282620.0],["1994-08-18",5.7827,5.7827,5.7292,5.7693,1162075.0],["1994-08-19",5.7827,5.7827,5.7158,5.7158,918463.0],["1994-08-22",5.689,5.689,5.6489,5.6489,1074819.0],["1994-08-23",5.6623,5.7024,5.6489,5.6623,1694188.0],["1994-08-24",5.6756,5.689,5.6489,5.6623,984031.0],["1994-08-25",5.6623,5.689,5.6489,5.689,1811203.0],["1994-08-26",5.7024,5.8363,5.7024,5.8229,1124247.0],["1994-08-29",5.8229,5.8363,5.7693,5.7693,994119.0],["1994-08-30",5.7827,5.8095,5.7158,5.8095,1892911.0],["1994-08-31",5.7827,5.8363,5.7694,5.7961,1256897.0],["1994-09-01",5.7693,5.7827,5.7426,5.7693,612813.0],["1994-09-02",5.7961,5.7961,5.7426,5.756,506895.0],["1994-09-06",5.756,5.7694,5.7426,5.756,365670.0],["1994-09-07",5.756,5.8095,5.7158,5.8095,777743.0],["1994-09-08",5.8095,5.8363,5.7827,5.8095,1143918.0],["1994-09-09",5.7827,5.7827,5.7426,5.7693,712679.0],["1994-09-12",5.772,5.7989,5.7452,5.7586,1319944.0],["1994-09-13",5.7586,5.8257,5.7452,5.8257,1155014.0],["1994-09-14",5.8123,5.9331,5.8123,5.9331,2984374.0],["1994-09-15",6.0673,6.1076,6.0405,6.1076,2566249.0],["1994-09-16",6.0271,6.0673,6.0002,6.0539,4395609.0],["1994-09-19",6.0539,6.0674,6.0271,6.0271,1057670.0],["1994-09-20",6.0002,6.0137,5.9063,5.9063,3028759.0],["1994-09-21",5.9197,5.9331,5.866,5.8794,2230337.0],["1994-09-22",5.9063,5.9465,5.9063,5.9197,1019338.0],["1994-09-23",5.8928,5.9063,5.866,5.8794,703096.0],["1994-09-26",5.8526,6.0271,5.8526,6.0271,1107098.0],["1994-09-27",6.0137,6.0539,6.0002,6.0002,893749.0],["1994-09-28",6.0002,6.0539,5.9734,5.9868,572968.0],["1994-09-29",6.0137,6.0271,5.9868,6.0137,721758.0],["1994-09-30",6.0271,6.0539,6.0002,6.0405,754037.0],["1994-10-03",6.0271,6.0405,6.0002,6.0271,974953.0],["1994-10-04",6.0271,6.0539,5.9465,5.96,1170649.0],["1994-10-05",5.9197,5.9331,5.866,5.9197,783795.0],["1994-10-06",5.9331,5.9465,5.8526,5.8526,846842.0],["1994-10-07",5.866,5.8928,5.8392,5.866,427204.0],["1994-10-10",5.9331,6.0539,5.9063,6.0405,574481.0],["1994-10-11",6.0405,6.1613,6.0271,6.1076,1044556.0],["1994-10-12",6.0942,6.1345,6.0271,6.0808,643075.0],["1994-10-13",6.1479,6.1747,6.1076,6.121,874583.0],["1994-10-14",6.1479,6.1613,6.0942,6.1345,1360798.0],["1994-10-17",6.1479,6.1479,6.0673,6.1076,575489.0],["1994-10-18",6.121,6.121,6.0808,6.121,472093.0],["1994-10-19",6.1076,6.215,6.0808,6.215,1359789.0],["1994-10-20",6.215,6.2418,6.1345,6.1882,1141900.0],["1994-10-21",6.1747,6.1882,6.121,6.1613,715705.0],["1994-10-24",6.1747,6.2016,6.121,6.1479,1091967.0],["1994-10-25",6.0673,6.121,6.0405,6.0808,1409722.0],["1994-10-26",6.1076,6.1076,6.0137,6.0137,1106090.0],["1994-10-27",6.0271,6.0539,6.0002,6.0539,915437.0],["1994-10-28",6.0539,6.2419,6.0539,6.215,1247314.0],["1994-10-31",6.2419,6.3224,6.2419,6.2687,1416783.0],["1994-11-01",6.2553,6.2687,6.1479,6.1747,1244792.0],["1994-11-02",6.1479,6.215,6.121,6.121,959317.0],["1994-11-03",6.1479,6.1613,6.0942,6.0942,479154.0],["1994-11-04",6.121,6.1882,6.1076,6.1345,922498.0],["1994-11-07",6.1613,6.1613,6.0942,6.1345,866008.0],["1994-11-08",6.1479,6.215,6.121,6.2016,782787.0],["1994-11-09",6.2553,6.2687,6.215,6.2284,1302291.0],["1994-11-10",6.2419,6.309,6.2016,6.2016,1241262.0],["1994-11-11",6.1613,6.1747,6.1076,6.1479,616344.0],["1994-11-14",6.1613,6.1882,6.1076,6.121,1201921.0],["1994-11-15",6.1613,6.2016,6.121,6.1345,751516.0],["1994-11-16",6.1345,6.1747,6.121,6.1345,713688.0],["1994-11-17",6.1345,6.1747,6.1345,6.1479,600204.0],["1994-11-18",6.1479,6.1747,6.1076,6.1479,744959.0],["1994-11-21",6.1747,6.1747,6.0942,6.1479,960830.0],["1994-11-22",6.1345,6.2284,6.121,6.1345,1176702.0],["1994-11-23",6.0137,6.0137,5.8928,5.9734,2168803.0],["1994-11-25",5.9734,6.0137,5.9734,6.0137,395428.0],["1994-11-28",6.0002,6.0539,5.9734,6.0405,881139.0],["1994-11-29",6.0271,6.0539,6.0002,6.0539,934603.0],["1994-11-30",6.0405,6.0539,5.9868,6.0002,1225122.0],["1994-12-01",5.9868,6.0002,5.866,5.866,999667.0],["1994-12-02",5.8794,5.9465,5.8794,5.9063,1320953.0],["1994-12-05",5.9197,5.9197,5.866,5.866,636014.0],["1994-12-06",5.9063,6.0271,5.8928,5.96,764629.0],["1994-12-07",5.9331,5.9868,5.9331,5.9868,519504.0],["1994-12-08",5.96,5.9734,5.8392,5.8526,622900.0],["1994-12-09",5.8526,5.8526,5.7318,5.7452,986049.0],["1994-12-12",5.7344,5.7479,5.6537,5.6806,2492611.0],["1994-12-13",5.7613,5.9767,5.7613,5.9498,1917626.0],["1994-12-14",5.9229,6.0575,5.9229,6.0575,1525224.0],["1994-12-15",6.0171,6.0844,6.0171,6.0709,1397113.0],["1994-12-16",6.0979,6.1248,6.0575,6.0844,2436625.0],["1994-12-19",6.0306,6.0979,6.0171,6.0709,1270515.0],["1994-12-20",6.0709,6.1248,6.0575,6.1248,1963524.0],["1994-12-21",6.0979,6.2863,6.0979,6.2594,1689649.0],["1994-12-22",6.2594,6.3402,6.2325,6.2594,1355754.0],["1994-12-23",6.2594,6.2998,6.2459,6.2729,574985.0],["1994-12-27",6.3132,6.394,6.3132,6.394,659215.0],["1994-12-28",6.3806,6.4344,6.3402,6.3671,1091967.0],["1994-12-29",6.3536,6.3536,6.2998,6.3267,483189.0],["1994-12-30",6.3402,6.3536,6.2863,6.2998,475119.0],["1995-01-03",6.2729,6.2998,6.1921,6.2998,1184267.0],["1995-01-04",6.2863,6.3267,6.2594,6.2729,1073810.0],["1995-01-05",6.3133,6.3267,6.2729,6.3133,1010763.0],["1995-01-06",6.3133,6.3402,6.2729,6.3133,1788506.0],["1995-01-09",6.2998,6.3267,6.2863,6.3133,542705.0],["1995-01-10",6.3402,6.4344,6.3132,6.4075,1352728.0],["1995-01-11",6.4613,6.5017,6.4344,6.4882,1730503.0],["1995-01-12",6.4344,6.5825,6.4344,6.5555,2113322.0],["1995-01-13",6.569,6.569,6.4882,6.5286,2497654.0],["1995-01-16",6.5286,6.6363,6.5286,6.5555,1801115.0],["1995-01-17",6.5017,6.5017,6.4209,6.4613,1795567.0],["1995-01-18",6.4344,6.4613,6.4075,6.4344,841798.0],["1995-01-19",6.4075,6.4613,6.3671,6.4479,898792.0],["1995-01-20",6.4613,6.4613,6.2998,6.3267,1442002.0],["1995-01-23",6.2998,6.3671,6.2863,6.3402,1424349.0],["1995-01-24",6.3671,6.394,6.3536,6.3536,634501.0],["1995-01-25",6.3267,6.3536,6.2998,6.2998,988066.0],["1995-01-26",6.2998,6.3806,6.2998,6.3536,641058.0],["1995-01-27",6.3806,6.4344,6.2998,6.3402,939647.0],["1995-01-30",6.3402,6.3402,6.2998,6.3133,690991.0],["1995-01-31",6.3267,6.4075,6.3132,6.3806,1649299.0],["1995-02-01",6.3806,6.394,6.2998,6.3536,1124751.0],["1995-02-02",6.3402,6.4344,6.3267,6.4344,802962.0],["1995-02-03",6.4479,6.5152,6.4344,6.5152,2058346.0],["1995-02-06",6.5286,6.6363,6.5286,6.569,1265976.0],["1995-02-07",6.5421,6.569,6.5017,6.569,1315404.0],["1995-02-08",6.569,6.6229,6.569,6.5959,1259923.0],["1995-02-09",6.5959,6.6363,6.5555,6.6094,640049.0],["1995-02-10",6.5959,6.6094,6.5286,6.5825,546740.0],["1995-02-13",6.5825,6.7036,6.569,6.7036,796405.0],["1995-02-14",6.7036,6.7036,6.6229,6.6498,722766.0],["1995-02-15",6.6363,6.6632,6.5959,6.6229,1176197.0],["1995-02-16",6.6229,6.6363,6.5825,6.6229,1053131.0],["1995-02-17",6.6229,6.6363,6.6094,6.6094,855921.0],["1995-02-21",6.5959,6.6363,6.5152,6.5555,1090454.0],["1995-02-22",6.5421,6.6498,6.5421,6.6229,1138370.0],["1995-02-23",6.6229,6.744,6.6094,6.7036,1934774.0],["1995-02-24",6.7171,6.7709,6.6498,6.6632,1238235.0],["1995-02-27",6.6632,6.6632,6.6094,6.6363,642067.0],["1995-02-28",6.6363,6.6498,6.569,6.6363,983023.0],["1995-03-01",6.6229,6.6229,6.569,6.6094,1437463.0],["1995-03-02",6.6094,6.6363,6.5959,6.6229,1286151.0],["1995-03-03",6.5959,6.7171,6.569,6.6902,1276063.0],["1995-03-06",6.7171,6.7171,6.6363,6.6632,838772.0],["1995-03-07",6.6632,6.6632,6.5555,6.5825,1267993.0],["1995-03-08",6.5959,6.5959,6.5286,6.569,1247818.0],["1995-03-09",6.5825,6.6094,6.569,6.5825,954273.0],["1995-03-10",6.6094,6.8382,6.5959,6.8382,2039684.0],["1995-03-13",6.8274,6.9624,6.8274,6.8544,2487063.0],["1995-03-14",6.8814,6.8814,6.7465,6.76,1363824.0],["1995-03-15",6.76,6.76,6.7195,6.733,995632.0],["1995-03-16",6.7465,6.8274,6.7465,6.7735,1168128.0],["1995-03-17",6.8004,6.8949,6.787,6.8544,1954949.0],["1995-03-20",6.8949,6.9489,6.8814,6.8949,1224113.0],["1995-03-21",6.9084,7.0028,6.8949,6.9354,1152996.0],["1995-03-22",6.9084,6.9219,6.8274,6.9084,1228652.0],["1995-03-23",6.9084,6.9084,6.8139,6.8409,885174.0],["1995-03-24",6.8409,6.9759,6.787,6.8949,1391565.0],["1995-03-27",6.9084,7.0163,6.8949,6.9894,1580200.0],["1995-03-28",6.9759,7.0028,6.9489,6.9894,568428.0],["1995-03-29",6.9893,7.0703,6.9759,7.0028,2852228.0],["1995-03-30",7.0163,7.0163,6.787,6.8409,1431410.0],["1995-03-31",6.8274,6.8274,6.6925,6.8004,1917121.0],["1995-04-03",6.8139,6.8139,6.76,6.8004,606256.0],["1995-04-04",6.8139,6.8409,6.7735,6.8409,649632.0],["1995-04-05",6.8409,6.8409,6.733,6.7465,702591.0],["1995-04-06",6.6925,6.7465,6.6655,6.7195,1283629.0],["1995-04-07",6.7465,6.8004,6.706,6.787,819102.0],["1995-04-10",6.76,6.8544,6.76,6.8139,706626.0],["1995-04-11",6.8409,6.8814,6.787,6.8409,1123743.0],["1995-04-12",6.8274,6.9893,6.8274,6.9489,1194355.0],["1995-04-13",6.9489,7.0568,6.9354,7.0568,1408713.0],["1995-04-17",7.0568,7.0568,6.8409,6.9084,1045061.0],["1995-04-18",6.9219,6.9354,6.8274,6.8274,839276.0],["1995-04-19",6.8409,6.8409,6.787,6.8004,844825.0],["1995-04-20",6.8139,6.8139,6.7465,6.7735,926533.0],["1995-04-21",6.8004,6.8274,6.76,6.787,935107.0],["1995-04-24",6.8139,6.9084,6.787,6.9084,1221591.0],["1995-04-25",6.8814,6.9084,6.787,6.9084,1242270.0],["1995-04-26",6.8814,6.9084,6.8544,6.8949,559349.0],["1995-04-27",6.8544,6.8679,6.8004,6.8679,1222600.0],["1995-04-28",6.8409,6.9489,6.8139,6.9354,685947.0],["1995-05-01",6.9354,6.9354,6.8409,6.8814,834737.0],["1995-05-02",6.9084,6.9084,6.8274,6.8814,908880.0],["1995-05-03",6.8814,6.9894,6.8679,6.9894,792370.0],["1995-05-04",7.0163,7.1243,7.0028,7.0163,1825830.0],["1995-05-05",7.0163,7.0163,6.9354,6.9354,1047078.0],["1995-05-08",6.9759,6.9894,6.9354,6.9624,916950.0],["1995-05-09",6.9624,7.0433,6.9624,7.0028,1629124.0],["1995-05-10",7.0163,7.0568,6.9759,7.0163,1022868.0],["1995-05-11",7.0163,7.0163,6.9489,6.9894,1318431.0],["1995-05-12",6.9759,7.0163,6.9219,6.9219,1284638.0],["1995-05-15",6.9354,6.9489,6.8679,6.8814,2073981.0],["1995-05-16",6.8949,6.9084,6.8544,6.8679,1496474.0],["1995-05-17",6.8544,6.8544,6.787,6.8004,1642238.0],["1995-05-18",6.7735,6.8005,6.6385,6.6385,2271695.0],["1995-05-19",6.6385,6.733,6.625,6.6925,1605923.0],["1995-05-22",6.6925,6.7735,6.6655,6.6655,2990427.0],["1995-05-23",6.6925,6.6925,6.5711,6.625,4255394.0],["1995-05-24",6.625,6.6655,6.5306,6.5441,3494800.0],["1995-05-25",6.5576,6.625,6.5306,6.6115,2437130.0],["1995-05-26",6.6115,6.625,6.5576,6.5846,1191833.0],["1995-05-30",6.6385,6.6655,6.5846,6.6115,1466212.0],["1995-05-31",6.6385,6.7465,6.5846,6.7195,1942340.0],["1995-06-01",6.733,6.76,6.6655,6.7195,1323474.0],["1995-06-02",6.6925,6.8139,6.6655,6.733,2814905.0],["1995-06-05",6.733,6.8409,6.733,6.8139,1938809.0],["1995-06-06",6.8004,6.8274,6.76,6.8274,1746643.0],["1995-06-07",6.8274,6.8274,6.7735,6.8004,1372399.0],["1995-06-08",6.8274,6.8409,6.76,6.7735,1055148.0],["1995-06-09",6.7465,6.787,6.706,6.787,1176702.0],["1995-06-12",6.8004,6.8544,6.8004,6.8274,918967.0],["1995-06-13",6.8544,6.9084,6.8409,6.8949,1004711.0],["1995-06-14",6.8868,6.9003,6.7379,6.7921,1783462.0],["1995-06-15",6.7921,6.8191,6.7379,6.765,690991.0],["1995-06-16",6.7785,6.7785,6.6703,6.7379,3580039.0],["1995-06-19",6.738,6.8462,6.7244,6.8462,1078349.0],["1995-06-20",6.8868,6.9138,6.8733,6.9003,2113827.0],["1995-06-21",6.9138,6.9274,6.8733,6.9003,2425529.0],["1995-06-22",6.9138,6.9544,6.9003,6.9138,2356934.0],["1995-06-23",6.9409,6.9409,6.8868,6.8868,1224113.0],["1995-06-26",6.8868,6.9409,6.8868,6.8868,1137361.0],["1995-06-27",6.8732,6.8732,6.765,6.765,1431410.0],["1995-06-28",6.6568,6.8056,6.6432,6.8056,2834575.0],["1995-06-29",6.8056,6.8191,6.765,6.8056,1032956.0],["1995-06-30",6.7785,6.8327,6.7785,6.8056,896775.0],["1995-07-03",6.8056,6.8191,6.7785,6.8191,454440.0],["1995-07-05",6.8056,6.8462,6.765,6.7921,1452089.0],["1995-07-06",6.8056,6.8868,6.7785,6.8462,1910564.0],["1995-07-07",6.8462,6.9815,6.8327,6.9815,2287835.0],["1995-07-10",6.968,6.968,6.8597,6.8868,1450576.0],["1995-07-11",6.9003,6.9409,6.8732,6.9138,1161571.0],["1995-07-12",6.9138,6.968,6.8462,6.9409,2776068.0],["1995-07-13",6.9409,6.995,6.9274,6.9815,1577174.0],["1995-07-14",6.9544,6.968,6.9138,6.9544,2680237.0],["1995-07-17",6.9544,6.968,6.9274,6.9544,1197886.0],["1995-07-18",6.9544,6.9578,6.9138,6.9274,1291195.0],["1995-07-19",6.9274,6.9274,6.6974,6.7244,2383162.0],["1995-07-20",6.7379,6.8056,6.7244,6.7785,1548929.0],["1995-07-21",6.765,6.8733,6.738,6.8597,2246981.0],["1995-07-24",6.8597,6.9138,6.8462,6.8733,1303804.0],["1995-07-25",6.8462,6.968,6.8462,6.968,1913086.0],["1995-07-26",6.9815,7.0221,6.9815,6.9815,1535815.0],["1995-07-27",7.0086,7.0627,6.9815,7.0086,2632826.0],["1995-07-28",6.995,7.0086,6.968,7.0086,1865675.0],["1995-07-31",6.995,7.0762,6.9138,6.9274,2126940.0],["1995-08-01",6.9409,6.9544,6.8868,6.9544,1832891.0],["1995-08-02",6.995,7.0221,6.9138,6.9409,1924687.0],["1995-08-03",6.9274,6.9544,6.8597,6.9544,1596844.0],["1995-08-04",6.9815,7.0356,6.968,7.0086,941664.0],["1995-08-07",7.0356,7.0356,6.9544,6.968,556828.0],["1995-08-08",6.968,6.968,6.9003,6.9138,577507.0],["1995-08-09",6.9409,7.0221,6.9274,7.0221,753029.0],["1995-08-10",7.0762,7.1303,7.0762,7.0897,1569608.0],["1995-08-11",7.1168,7.1168,7.0086,7.0356,2063389.0],["1995-08-14",7.0356,7.1033,7.0086,7.1033,1982690.0],["1995-08-15",7.1439,7.198,7.0424,7.1439,3118537.0],["1995-08-16",7.1844,7.2386,7.1033,7.2318,1457638.0],["1995-08-17",7.2386,7.2386,7.1168,7.1574,3632493.0],["1995-08-18",7.1574,7.225,7.1439,7.2115,2089617.0],["1995-08-21",7.2115,7.2386,7.198,7.2115,2212179.0],["1995-08-22",7.2115,7.225,7.1168,7.1439,1931244.0],["1995-08-23",7.1844,7.198,7.1168,7.1303,1743113.0],["1995-08-24",7.1439,7.1439,7.0491,7.1303,996641.0],["1995-08-25",7.1439,7.1439,7.0897,7.1168,609282.0],["1995-08-28",7.0897,7.1168,7.0086,7.0086,1066244.0],["1995-08-29",7.0086,7.0086,6.9003,6.968,1191833.0],["1995-08-30",6.9409,7.0086,6.9138,6.9815,1333562.0],["1995-08-31",6.9815,7.0897,6.9544,7.0356,1761774.0],["1995-09-01",7.0627,7.1844,7.0627,7.1439,1350711.0],["1995-09-05",7.1574,7.2656,7.1438,7.2656,1406192.0],["1995-09-06",7.2656,7.4144,7.2521,7.4009,2117357.0],["1995-09-07",7.4686,7.5092,7.4145,7.4686,987562.0],["1995-09-08",7.4956,7.5092,7.3874,7.4956,1126769.0],["1995-09-11",7.4686,7.4956,7.3062,7.3874,2040188.0],["1995-09-12",7.4415,7.5227,7.3739,7.4145,1737564.0],["1995-09-13",7.4199,7.4199,7.2028,7.2707,2095669.0],["1995-09-14",7.2842,7.4877,7.2707,7.4741,2749841.0],["1995-09-15",7.4741,7.4877,7.4063,7.4334,2883500.0],["1995-09-18",7.4063,7.4334,7.3792,7.4063,1160058.0],["1995-09-19",7.4877,7.6912,7.4741,7.6234,2863829.0],["1995-09-20",7.5962,7.6098,7.4741,7.5148,1195868.0],["1995-09-21",7.5284,7.5691,7.4877,7.5555,869034.0],["1995-09-22",7.5555,7.6505,7.5284,7.6505,1402157.0],["1995-09-25",7.6505,7.6505,7.5284,7.5962,1656865.0],["1995-09-26",7.6234,7.6505,7.4877,7.5013,2947051.0],["1995-09-27",7.5013,7.5691,7.3928,7.4606,2074990.0],["1995-09-28",7.4334,7.5284,7.4334,7.5013,1138370.0],["1995-09-29",7.4877,7.542,7.3927,7.3927,1867693.0],["1995-10-02",7.4199,7.542,7.4063,7.4877,2010430.0],["1995-10-03",7.5013,7.5148,7.3792,7.4606,1392069.0],["1995-10-04",7.447,7.447,7.3792,7.4199,1520180.0],["1995-10-05",7.4199,7.4741,7.3792,7.4741,1540355.0],["1995-10-06",7.5013,7.5555,7.4877,7.5284,798927.0],["1995-10-09",7.542,7.5962,7.447,7.5555,1561034.0],["1995-10-10",7.5284,7.5284,7.447,7.5284,1857605.0],["1995-10-11",7.5555,7.6505,7.542,7.5962,1330536.0],["1995-10-12",7.6369,7.7997,7.6369,7.7726,1592305.0],["1995-10-13",7.7997,7.8539,7.7319,7.759,1389547.0],["1995-10-16",7.7726,7.7726,7.6912,7.7319,785309.0],["1995-10-17",7.7454,7.7454,7.6369,7.7047,1132317.0],["1995-10-18",7.7183,7.8811,7.7047,7.7861,1081880.0],["1995-10-19",7.7861,7.8811,7.759,7.8539,1031947.0],["1995-10-20",7.8539,7.9082,7.8404,7.9082,1001180.0],["1995-10-23",7.8811,7.9082,7.7726,7.8811,1155518.0],["1995-10-24",7.9082,8.0032,7.8946,8.0032,1279594.0],["1995-10-25",8.0032,8.0167,7.9082,7.9082,1123743.0],["1995-10-26",7.8811,7.9082,7.7726,7.7726,880635.0],["1995-10-27",7.7997,7.8133,7.7047,7.7454,1136856.0],["1995-10-30",7.759,7.8404,7.7454,7.7997,1065235.0],["1995-10-31",7.7997,7.8133,7.759,7.759,1012276.0],["1995-11-01",7.7726,7.7726,7.664,7.6912,1131813.0],["1995-11-02",7.7047,7.759,7.6912,7.7047,1631646.0],["1995-11-03",7.7047,7.759,7.664,7.6776,1526737.0],["1995-11-06",7.6776,7.7861,7.6505,7.759,1155518.0],["1995-11-07",7.759,7.7997,7.7319,7.7319,1746139.0],["1995-11-08",7.7319,7.7454,7.5827,7.7319,1702763.0],["1995-11-09",7.7183,7.8133,7.6776,7.7997,1050104.0],["1995-11-10",7.7726,7.8675,7.7319,7.7997,1142405.0],["1995-11-13",7.8133,7.8675,7.7861,7.8133,629457.0],["1995-11-14",7.8268,7.9218,7.7997,7.8268,1063218.0],["1995-11-15",7.8133,8.0032,7.7997,8.0032,1405687.0],["1995-11-16",7.9896,8.1659,7.9625,8.1659,2487063.0],["1995-11-17",8.1931,8.5186,8.1931,8.5186,2381649.0],["1995-11-20",8.4779,8.4779,8.2338,8.2609,1668970.0],["1995-11-21",8.2338,8.3423,8.1931,8.3287,1861640.0],["1995-11-22",8.3016,8.3558,8.2609,8.288,1739582.0],["1995-11-24",8.3016,8.3151,8.2609,8.2744,295562.0],["1995-11-27",8.3016,8.4237,8.2473,8.4101,1659891.0],["1995-11-28",8.3965,8.4508,8.3694,8.4237,1194355.0],["1995-11-29",8.4237,8.4508,8.3423,8.4237,1172667.0],["1995-11-30",8.4644,8.6407,8.4644,8.6271,2212684.0],["1995-12-01",8.7357,8.7357,8.6543,8.6678,1961506.0],["1995-12-04",8.6136,8.6814,8.5593,8.6678,1509084.0],["1995-12-05",8.6678,8.8713,8.6543,8.8577,1814229.0],["1995-12-06",8.8577,8.9256,8.7628,8.8849,1827847.0],["1995-12-07",8.8577,8.9391,8.817,8.8815,1014294.0],["1995-12-08",8.8442,8.8984,8.8035,8.817,735880.0],["1995-12-11",8.817,8.8442,8.6678,8.6678,898792.0],["1995-12-12",8.5864,8.6136,8.3694,8.4237,1740086.0],["1995-12-13",8.4862,8.4862,8.1326,8.2958,4713364.0],["1995-12-14",8.1598,8.1598,8.0102,8.0238,3230004.0],["1995-12-15",8.051,8.051,7.9694,7.9966,2837097.0],["1995-12-18",7.9966,7.9966,7.8198,7.8606,1368364.0],["1995-12-19",7.8606,7.8742,7.6158,7.643,2787669.0],["1995-12-20",7.6702,7.7654,7.575,7.575,2476975.0],["1995-12-21",7.5886,7.983,7.5886,7.9422,2916788.0],["1995-12-22",7.915,7.9286,7.779,7.847,2217223.0],["1995-12-26",7.847,7.9558,7.8334,7.9558,1860631.0],["1995-12-27",7.9422,7.9558,7.8878,7.9014,660224.0],["1995-12-28",7.9014,8.0646,7.8878,8.0238,1706293.0],["1995-12-29",8.051,8.0918,8.0238,8.0782,1081375.0],["1996-01-02",8.051,8.0782,7.9422,7.9694,1313135.0],["1996-01-03",8.0238,8.0782,7.9422,8.051,2311541.0],["1996-01-04",8.0238,8.187,7.9422,8.051,2644175.0],["1996-01-05",7.9966,8.1598,7.8606,8.1598,2591468.0],["1996-01-08",8.1598,8.187,8.0782,8.1598,346000.0],["1996-01-09",8.1598,8.459,8.1054,8.3094,2235128.0],["1996-01-10",8.2958,8.5406,8.2414,8.2686,2676959.0],["1996-01-11",8.3774,8.595,8.3502,8.5406,2536995.0],["1996-01-12",8.5678,8.7038,8.187,8.459,2246477.0],["1996-01-15",8.4318,8.4862,7.8878,7.9422,1501014.0],["1996-01-16",8.051,8.0782,7.7518,8.051,3179062.0],["1996-01-17",8.1054,8.2686,8.0782,8.187,3384846.0],["1996-01-18",8.2142,8.5406,8.187,8.4318,3267832.0],["1996-01-19",8.4318,8.6222,8.4046,8.6222,1762783.0],["1996-01-22",8.5678,8.595,8.459,8.5406,1288168.0],["1996-01-23",8.5134,8.5678,8.3774,8.4046,903332.0],["1996-01-24",8.4318,8.5134,8.2686,8.4046,833224.0],["1996-01-25",8.4046,8.4862,8.323,8.4318,1232183.0],["1996-01-26",8.4318,8.4318,8.2958,8.4046,1381225.0],["1996-01-29",8.4318,8.5678,8.3502,8.4862,1264715.0],["1996-01-30",8.5134,8.5134,8.4318,8.4862,1003954.0],["1996-01-31",8.5678,8.731,8.5406,8.6766,1760261.0],["1996-02-01",8.7038,8.7582,8.6222,8.6766,963352.0],["1996-02-02",8.7582,8.9758,8.731,8.7582,1143918.0],["1996-02-05",8.6766,8.731,8.6222,8.6494,1207469.0],["1996-02-06",8.595,8.7582,8.5406,8.7038,1138370.0],["1996-02-07",8.731,8.7854,8.6222,8.7582,1494709.0],["1996-02-08",8.7854,9.1118,8.7582,9.1118,1735799.0],["1996-02-09",9.1118,9.275,9.0846,9.2206,1213773.0],["1996-02-12",9.1118,9.2478,9.003,9.1662,1434689.0],["1996-02-13",9.0846,9.4382,9.0574,9.2206,1480839.0],["1996-02-14",9.139,9.139,8.9214,9.0302,1382990.0],["1996-02-15",8.9486,8.9758,8.7854,8.8126,1326248.0],["1996-02-16",8.8398,9.003,8.7582,8.867,1287412.0],["1996-02-20",8.7582,8.867,8.7038,8.8126,1431662.0],["1996-02-21",8.8126,9.0846,8.7854,9.0846,858947.0],["1996-02-22",9.0574,9.139,9.0302,9.0846,1258662.0],["1996-02-23",9.1118,9.1118,8.7582,8.867,1769592.0],["1996-02-26",8.867,8.9214,8.7854,8.8398,1382738.0],["1996-02-27",8.9214,8.9214,8.595,8.7038,1324987.0],["1996-02-28",8.8126,8.867,8.7038,8.731,1070531.0],["1996-02-29",8.6766,8.7582,8.4046,8.4318,1350206.0],["1996-03-01",8.4862,8.6222,8.3502,8.5406,1219069.0],["1996-03-04",8.595,8.595,8.3774,8.4318,1175693.0],["1996-03-05",8.4862,8.5678,8.4046,8.459,1744374.0],["1996-03-06",8.4862,8.5406,8.3774,8.4318,1739330.0],["1996-03-07",8.459,8.5134,8.2958,8.5134,1330788.0],["1996-03-08",8.3502,8.3774,8.2142,8.2686,1709572.0],["1996-03-11",8.1054,8.459,8.1054,8.4318,1371642.0],["1996-03-12",8.3774,8.4318,8.2142,8.3774,953517.0],["1996-03-13",8.3447,8.5629,8.3174,8.5083,964109.0],["1996-03-14",8.4811,8.781,8.4811,8.7265,1673761.0],["1996-03-15",8.7538,8.8628,8.6719,8.781,2228067.0],["1996-03-18",8.781,8.9446,8.781,8.9446,989580.0],["1996-03-19",9.0537,9.0537,8.6719,8.8083,1209234.0],["1996-03-20",8.9174,8.9174,8.5356,8.781,1057670.0],["1996-03-21",8.8083,8.8628,8.5629,8.7538,982014.0],["1996-03-22",8.781,8.781,8.5901,8.6174,709905.0],["1996-03-25",8.6719,8.7265,8.4265,8.4538,692252.0],["1996-03-26",8.5356,8.7265,8.4538,8.6719,1266985.0],["1996-03-27",8.5629,8.6174,8.481,8.5356,752272.0],["1996-03-28",8.4265,8.6447,8.3992,8.5901,1038504.0],["1996-03-29",8.6719,8.7265,8.5901,8.5901,1109620.0],["1996-04-01",8.6992,8.6992,8.372,8.5356,1110125.0],["1996-04-02",8.5901,8.7265,8.5083,8.7265,1117438.0],["1996-04-03",8.7265,8.7538,8.5901,8.7265,1103316.0],["1996-04-04",8.6719,8.7265,8.6447,8.7265,703096.0],["1996-04-08",8.5629,8.5901,8.3992,8.5083,1299517.0],["1996-04-09",8.4538,8.5083,8.3992,8.4811,965117.0],["1996-04-10",8.4538,8.7265,8.4265,8.4265,1398626.0],["1996-04-11",8.4538,8.4538,7.9629,8.2084,2678220.0],["1996-04-12",8.2356,8.2629,7.9902,8.2084,2713022.0],["1996-04-15",8.2356,8.3992,8.2083,8.2902,1728234.0],["1996-04-16",8.2902,8.5629,8.2902,8.5083,1542372.0],["1996-04-17",8.4265,8.5083,8.2629,8.372,1162579.0],["1996-04-18",8.3447,8.4811,8.3447,8.372,967135.0],["1996-04-19",8.4265,8.4265,8.2356,8.2629,1795063.0],["1996-04-22",8.2902,8.4265,8.2902,8.3992,998406.0],["1996-04-23",8.3447,8.3447,8.2629,8.2902,1419810.0],["1996-04-24",8.2902,8.3174,8.1811,8.2629,1701502.0],["1996-04-25",8.2902,8.3174,8.2083,8.2902,1390052.0],["1996-04-26",8.2902,8.3992,8.2356,8.2902,1240001.0],["1996-04-29",8.2629,8.3992,8.2356,8.3174,836755.0],["1996-04-30",8.3447,8.4811,8.2902,8.4811,1088941.0],["1996-05-01",8.4538,8.4811,8.3174,8.3447,1035225.0],["1996-05-02",8.3174,8.3174,8.1538,8.1811,1098776.0],["1996-05-03",8.1811,8.2629,8.1265,8.1538,1475038.0],["1996-05-06",8.2084,8.3174,8.1265,8.1811,1505049.0],["1996-05-07",8.2084,8.2902,8.1265,8.2356,1423592.0],["1996-05-08",8.1811,8.2084,7.9902,8.0993,1591549.0],["1996-05-09",8.1538,8.2356,7.9356,8.0447,1697467.0],["1996-05-10",8.1265,8.1265,8.0175,8.072,2319863.0],["1996-05-13",8.1265,8.481,8.0993,8.4538,1534554.0],["1996-05-14",8.3992,8.6174,8.372,8.4538,2176873.0],["1996-05-15",8.5083,8.6719,8.5083,8.6174,1945366.0],["1996-05-16",8.5629,8.5629,8.4265,8.5083,891983.0],["1996-05-17",8.5083,8.5356,8.2902,8.372,2042710.0],["1996-05-20",8.4265,8.4265,8.2629,8.2902,1901486.0],["1996-05-21",8.3447,8.3992,8.2902,8.2902,1484621.0],["1996-05-22",8.2902,8.4811,8.2902,8.4811,1946627.0],["1996-05-23",8.4811,8.4811,8.3174,8.372,1237731.0],["1996-05-24",8.372,8.4538,8.2902,8.2902,1128282.0],["1996-05-28",8.3992,8.4538,8.2356,8.2629,1522449.0],["1996-05-29",8.3174,8.3447,8.2084,8.2356,998658.0],["1996-05-30",8.1811,8.2083,8.0447,8.1265,1831378.0],["1996-05-31",8.1265,8.372,8.072,8.372,3053473.0],["1996-06-03",8.3447,8.3992,8.1538,8.1538,1502022.0],["1996-06-04",8.1811,8.2902,8.1538,8.2084,1750930.0],["1996-06-05",8.2356,8.4811,8.2084,8.3992,1765053.0],["1996-06-06",8.4538,8.4811,8.3447,8.3992,1307587.0],["1996-06-07",8.3447,8.3992,8.1265,8.3992,1673509.0],["1996-06-10",8.3447,8.3992,8.2356,8.2629,989580.0],["1996-06-11",8.2629,8.3992,8.2629,8.3174,1037747.0],["1996-06-12",8.2573,8.3666,8.2299,8.2573,775725.0],["1996-06-13",8.2573,8.312,8.2026,8.2026,853399.0],["1996-06-14",8.2026,8.2299,8.0659,8.1206,1510345.0],["1996-06-17",8.1479,8.2846,8.1206,8.1479,1586757.0],["1996-06-18",8.1752,8.2299,8.0385,8.0385,1056661.0],["1996-06-19",8.0385,8.1479,8.0112,8.0112,1507318.0],["1996-06-20",8.0659,8.1752,8.0112,8.1479,2093652.0],["1996-06-21",8.1753,8.2573,8.0932,8.2299,2343064.0],["1996-06-24",8.312,8.4487,8.2846,8.2846,1565069.0],["1996-06-25",8.2573,8.2573,8.1753,8.2026,1310361.0],["1996-06-26",8.2026,8.2846,8.1479,8.1479,1680823.0],["1996-06-27",8.3393,8.476,8.3393,8.4487,1649047.0],["1996-06-28",8.4487,8.558,8.3666,8.4487,1281611.0],["1996-07-01",8.5034,8.5307,8.4487,8.5034,1044052.0],["1996-07-02",8.5034,8.5034,8.3667,8.4213,1080114.0],["1996-07-03",8.476,8.476,8.3393,8.3393,1198138.0],["1996-07-05",8.312,8.3393,8.2299,8.2299,401481.0],["1996-07-08",8.2026,8.2573,8.0932,8.2026,1821543.0],["1996-07-09",8.2573,8.3393,8.1206,8.1206,2127949.0],["1996-07-10",8.1206,8.1206,8.0112,8.0659,2390980.0],["1996-07-11",8.0385,8.0932,7.7925,8.0385,3274641.0],["1996-07-12",7.9565,8.0659,7.9292,7.9839,1720164.0],["1996-07-15",7.9839,7.9839,7.9018,7.9565,1802629.0],["1996-07-16",7.9839,8.1753,7.9292,8.0932,2920319.0],["1996-07-17",8.2299,8.394,8.2299,8.3393,1911825.0],["1996-07-18",8.394,8.6401,8.3666,8.5854,1462681.0],["1996-07-19",8.558,8.558,8.3393,8.394,1227644.0],["1996-07-22",8.3666,8.394,8.2846,8.3666,1024633.0],["1996-07-23",8.394,8.4487,8.2573,8.2846,965370.0],["1996-07-24",8.2026,8.3393,8.1479,8.2846,1032703.0],["1996-07-25",8.2846,8.476,8.2573,8.3666,1225122.0],["1996-07-26",8.3393,8.5034,8.3393,8.476,622144.0],["1996-07-29",8.4213,8.4487,8.312,8.3393,621892.0],["1996-07-30",8.3393,8.558,8.312,8.5034,976718.0],["1996-07-31",8.476,8.7221,8.4487,8.6674,1395852.0],["1996-08-01",8.6948,8.9135,8.6674,8.8861,1585244.0],["1996-08-02",8.9408,9.0229,8.8588,8.9682,740924.0],["1996-08-05",8.9955,9.0775,8.8041,8.8041,1082889.0],["1996-08-06",8.8315,9.0775,8.7494,9.0502,1171658.0],["1996-08-07",9.0775,9.0775,8.9682,9.0502,1180989.0],["1996-08-08",8.9955,9.0229,8.8861,8.9135,1345415.0],["1996-08-09",8.9408,9.1596,8.8588,9.1596,1056913.0],["1996-08-12",9.0775,9.1596,8.9955,9.1322,982771.0],["1996-08-13",9.1049,9.1322,8.9682,9.1049,694774.0],["1996-08-14",9.1596,9.1596,9.0502,9.0502,1052878.0],["1996-08-15",9.0502,9.1322,8.9135,8.9955,1359537.0],["1996-08-16",8.9955,9.0775,8.7768,9.0502,720749.0],["1996-08-19",9.0502,9.1049,9.0229,9.0775,958056.0],["1996-08-20",9.0775,9.2416,8.9955,9.1596,1194355.0],["1996-08-21",9.1596,9.2689,9.0775,9.2142,1309352.0],["1996-08-22",9.3236,9.4603,9.2963,9.433,1282620.0],["1996-08-23",9.3783,9.433,9.2963,9.3783,1015050.0],["1996-08-26",9.2963,9.433,9.2142,9.3783,1044052.0],["1996-08-27",9.433,9.4603,9.2689,9.3236,962343.0],["1996-08-28",9.351,9.4603,9.3236,9.433,1589783.0],["1996-08-29",9.4056,9.4056,9.2416,9.2963,1167119.0],["1996-08-30",9.2963,9.2963,9.0775,9.0775,833981.0],["1996-09-03",9.0502,9.1049,8.9135,9.0502,906106.0],["1996-09-04",9.0775,9.2142,8.9955,9.1869,988319.0],["1996-09-05",9.1869,9.3783,8.9408,8.9408,1407705.0],["1996-09-06",8.9955,9.3236,8.9135,9.2963,1522954.0],["1996-09-09",9.3236,9.4056,9.2963,9.3783,573724.0],["1996-09-10",9.351,9.351,9.2416,9.2689,971170.0],["1996-09-11",9.236,9.3457,9.2086,9.2635,777743.0],["1996-09-12",9.3183,9.3183,9.236,9.3183,1071288.0],["1996-09-13",9.3731,9.5101,9.3457,9.4827,1329275.0],["1996-09-16",9.4553,9.7842,9.4005,9.702,1792037.0],["1996-09-17",9.8116,9.9212,9.6745,9.7568,1729999.0],["1996-09-18",9.702,9.8938,9.6197,9.7568,1339866.0],["1996-09-19",9.7842,9.8116,9.6746,9.702,620631.0],["1996-09-20",9.702,10.0308,9.6746,10.0034,2957895.0],["1996-09-23",9.9486,9.9486,9.8116,9.9212,1024129.0],["1996-09-24",9.9212,9.976,9.839,9.9212,1122986.0],["1996-09-25",9.7568,9.9486,9.6745,9.7568,1455872.0],["1996-09-26",9.7568,9.7568,9.5375,9.5649,1467977.0],["1996-09-27",9.6197,9.6197,9.4827,9.5375,769421.0],["1996-09-30",9.5923,9.702,9.5375,9.5649,809014.0],["1996-10-01",9.6197,9.6197,9.5375,9.5923,940908.0],["1996-10-02",9.6197,9.7294,9.5923,9.6471,1672248.0],["1996-10-03",9.702,9.702,9.3457,9.5649,1537328.0],["1996-10-04",9.5923,9.7842,9.5649,9.7294,1611976.0],["1996-10-07",9.8116,9.8116,9.5923,9.6471,1182502.0],["1996-10-08",9.6472,9.7568,9.4827,9.4827,810527.0],["1996-10-09",9.5101,9.5375,9.3183,9.4827,1240001.0],["1996-10-10",9.4553,9.5649,9.4005,9.5101,677625.0],["1996-10-11",9.3457,9.4827,9.1538,9.4553,2585920.0],["1996-10-14",9.5101,9.5375,9.4279,9.4553,1172415.0],["1996-10-15",9.4553,9.5375,9.3731,9.4279,552793.0],["1996-10-16",9.4005,9.4279,9.2909,9.3731,687208.0],["1996-10-17",9.4005,9.4005,9.1812,9.236,1263202.0],["1996-10-18",9.2634,9.3457,9.2086,9.3183,1037747.0],["1996-10-21",9.2909,9.4005,9.0442,9.0716,1548677.0],["1996-10-22",9.0168,9.0168,8.9072,8.9072,1455116.0],["1996-10-23",8.7975,9.0442,8.7701,8.9346,1806916.0],["1996-10-24",9.0442,9.1812,9.0168,9.0716,1496474.0],["1996-10-25",9.0716,9.1264,8.9894,8.9894,1308343.0],["1996-10-28",9.0716,9.1264,8.9072,8.9346,1652325.0],["1996-10-29",8.9894,9.0442,8.8798,8.9894,2147872.0],["1996-10-30",9.0442,9.0442,8.9346,9.0168,886687.0],["1996-10-31",9.0716,9.2086,9.0168,9.1264,897027.0],["1996-11-01",9.1812,9.236,9.099,9.1264,856173.0],["1996-11-04",9.1264,9.1264,9.0442,9.1264,796909.0],["1996-11-05",9.1264,9.236,9.0716,9.1538,1077845.0],["1996-11-06",9.2086,9.3183,9.1812,9.2086,1337345.0],["1996-11-07",9.2086,9.236,9.1538,9.2086,1150727.0],["1996-11-08",9.2909,9.3183,9.2086,9.2635,1846257.0],["1996-11-11",9.3457,9.4005,9.3183,9.3457,673590.0],["1996-11-12",9.3183,9.3731,9.1812,9.2909,1211251.0],["1996-11-13",9.236,9.236,9.099,9.099,801701.0],["1996-11-14",9.0442,9.2634,9.0168,9.236,1083645.0],["1996-11-15",9.3183,9.4005,9.1812,9.3183,1606175.0],["1996-11-18",9.3457,9.3457,9.236,9.2635,943682.0],["1996-11-19",9.2634,9.3457,9.1812,9.236,808005.0],["1996-11-20",9.2634,9.3731,9.2086,9.3183,1001684.0],["1996-11-21",9.3183,9.3731,9.2635,9.3731,2012448.0],["1996-11-22",9.3731,9.4005,9.236,9.236,1139378.0],["1996-11-25",9.2635,9.2635,9.1264,9.2635,1775645.0],["1996-11-26",9.3731,9.5101,9.3457,9.4279,1846761.0],["1996-11-27",9.4827,9.4827,9.3731,9.4005,800440.0],["1996-11-29",9.4553,9.4827,9.3731,9.4005,376514.0],["1996-12-02",9.4005,9.4005,9.1812,9.3731,1462933.0],["1996-12-03",9.3731,9.4005,9.236,9.236,1208225.0],["1996-12-04",9.2634,9.2634,9.0168,9.1812,1055905.0],["1996-12-05",9.1812,9.2086,9.099,9.1538,600960.0],["1996-12-06",8.9894,9.1264,8.9346,9.0442,847599.0],["1996-12-09",9.099,9.236,9.0442,9.2086,751768.0],["1996-12-10",9.2909,9.2909,9.099,9.099,1044304.0],["1996-12-11",8.9869,9.0693,8.877,9.0418,1276568.0],["1996-12-12",9.0968,9.1243,8.822,8.8769,1352728.0],["1996-12-13",8.9044,9.3442,8.822,9.2892,3571212.0],["1996-12-16",9.2892,9.2892,9.1793,9.2067,1374164.0],["1996-12-17",9.1243,9.2617,9.0968,9.2342,1803637.0],["1996-12-18",9.2617,9.3991,9.2342,9.3167,922750.0],["1996-12-19",9.3442,9.3716,9.2617,9.3716,981762.0],["1996-12-20",9.7839,9.7839,9.3991,9.4266,2340794.0],["1996-12-23",9.3716,9.564,9.3716,9.5365,1721929.0],["1996-12-24",9.564,9.5915,9.5365,9.5915,626683.0],["1996-12-26",9.5915,9.6465,9.564,9.6465,887696.0],["1996-12-27",9.6739,9.7289,9.5915,9.6465,523539.0],["1996-12-30",9.6465,9.7289,9.6465,9.7014,439813.0],["1996-12-31",9.674,9.674,9.4266,9.4266,1174684.0],["1997-01-02",9.3991,9.4541,9.2892,9.3716,1049348.0],["1997-01-03",9.3716,9.5915,9.3442,9.564,927037.0],["1997-01-06",9.5915,9.6465,9.3991,9.4816,792118.0],["1997-01-07",9.3716,9.5915,9.2342,9.564,1559773.0],["1997-01-08",9.5365,9.619,9.4816,9.564,904845.0],["1997-01-09",9.6465,9.6465,9.4816,9.5091,1057670.0],["1997-01-10",9.3716,9.564,9.3442,9.5365,1158292.0],["1997-01-13",9.5365,9.6465,9.4541,9.564,984284.0],["1997-01-14",9.564,9.5915,9.4541,9.5365,957300.0],["1997-01-15",9.4816,9.5365,9.2892,9.4541,1264967.0],["1997-01-16",9.619,9.7289,9.5915,9.6739,1703519.0],["1997-01-17",9.6739,9.8114,9.6465,9.6739,1941331.0],["1997-01-20",9.6465,9.6465,9.4541,9.5091,1011015.0],["1997-01-21",9.3991,9.6739,9.3442,9.564,1270263.0],["1997-01-22",9.5365,9.6465,9.4541,9.4541,965622.0],["1997-01-23",9.564,9.6465,9.3167,9.3167,2054311.0],["1997-01-24",9.3442,9.3716,9.1793,9.2067,1605167.0],["1997-01-27",9.2067,9.4541,9.1243,9.2342,1678048.0],["1997-01-28",9.2342,9.3167,8.9594,8.9869,2502698.0],["1997-01-29",8.9319,8.9594,8.6846,8.767,5036163.0],["1997-01-30",8.7945,9.0968,8.7395,9.0418,4310370.0],["1997-01-31",9.1793,9.2617,9.0968,9.0968,2304984.0],["1997-02-03",9.0968,9.2617,9.0968,9.1793,1500005.0],["1997-02-04",9.2342,9.3442,9.2067,9.2617,1360041.0],["1997-02-05",9.2617,9.4266,9.1243,9.2067,1825578.0],["1997-02-06",9.2342,9.3167,9.1243,9.1793,1316161.0],["1997-02-07",9.2342,9.3442,9.0693,9.2617,2199822.0],["1997-02-10",9.3167,9.3167,8.9044,8.9044,2913762.0],["1997-02-11",9.0144,9.2892,8.9869,9.2617,1926956.0],["1997-02-12",9.1793,9.2617,9.1518,9.2617,2542796.0],["1997-02-13",9.2617,9.564,9.2617,9.4541,2941755.0],["1997-02-14",9.4816,9.564,9.3991,9.4541,1522197.0],["1997-02-18",9.4541,9.564,9.3442,9.5091,1451837.0],["1997-02-19",9.5091,9.5365,9.4266,9.4816,1091967.0],["1997-02-20",9.4816,9.5091,9.2892,9.3442,1423340.0],["1997-02-21",9.3442,9.3991,9.2342,9.2892,1848779.0],["1997-02-24",9.1793,9.4541,9.1793,9.4266,1432923.0],["1997-02-25",9.4541,9.5091,9.3716,9.3991,2120888.0],["1997-02-26",9.4541,9.4816,9.3167,9.3442,1367607.0],["1997-02-27",9.2892,9.564,9.2617,9.3716,1683344.0],["1997-02-28",9.3716,9.5365,9.3716,9.3716,1094993.0],["1997-03-03",9.3442,9.564,9.2892,9.5091,1465203.0],["1997-03-04",9.5365,9.7564,9.5365,9.5915,2008665.0],["1997-03-05",9.619,9.7289,9.5091,9.619,1582218.0],["1997-03-06",9.6465,9.7564,9.619,9.7014,1768079.0],["1997-03-07",9.7289,9.8938,9.7289,9.8114,1784976.0],["1997-03-10",9.8114,9.8388,9.7014,9.8114,1291195.0],["1997-03-11",9.8389,9.9213,9.8114,9.8389,1555738.0],["1997-03-12",9.7815,9.8918,9.7815,9.8642,1597853.0],["1997-03-13",9.7815,9.8366,9.6713,9.6989,1228652.0],["1997-03-14",9.6713,9.7264,9.506,9.506,1551451.0],["1997-03-17",9.4233,9.4784,9.2856,9.3958,2115088.0],["1997-03-18",9.4509,9.506,9.3682,9.4784,1252862.0],["1997-03-19",9.4233,9.5611,9.258,9.3407,1375677.0],["1997-03-20",9.3407,9.5611,9.2856,9.506,1271524.0],["1997-03-21",9.5336,9.6989,9.4784,9.4784,2157203.0],["1997-03-24",9.4784,9.4784,9.2856,9.3682,1702258.0],["1997-03-25",9.3682,9.4509,9.3131,9.3682,1733530.0],["1997-03-26",9.4233,9.5887,9.3682,9.5336,1842222.0],["1997-03-27",9.4784,9.6162,9.3682,9.3958,1609202.0],["1997-03-31",9.3682,9.4233,9.2305,9.2305,1640473.0],["1997-04-01",9.1202,9.3682,9.0927,9.1754,1888624.0],["1997-04-02",9.1754,9.3407,9.1478,9.2029,1238740.0],["1997-04-03",9.1478,9.2856,9.0927,9.2856,1050609.0],["1997-04-04",9.2029,9.5336,9.1754,9.506,1438471.0],["1997-04-07",9.5336,9.5887,9.4784,9.5887,686199.0],["1997-04-08",9.6162,9.6162,9.4233,9.5887,621640.0],["1997-04-09",9.5887,9.5887,9.3407,9.3682,1237983.0],["1997-04-10",9.4509,9.4509,9.2305,9.258,1334571.0],["1997-04-11",9.2029,9.2856,9.0927,9.1478,1175189.0],["1997-04-14",9.0651,9.2305,8.9549,9.2305,1275811.0],["1997-04-15",9.2856,9.5887,9.2856,9.4784,1649804.0],["1997-04-16",9.4784,9.6713,9.4233,9.6438,1049852.0],["1997-04-17",9.6438,9.7264,9.4233,9.4509,1084402.0],["1997-04-18",9.4509,9.9193,9.3958,9.8642,2128453.0],["1997-04-21",9.8642,9.8642,9.5336,9.5887,904593.0],["1997-04-22",9.5611,9.7815,9.506,9.7264,923759.0],["1997-04-23",9.6438,9.8091,9.6438,9.754,1296743.0],["1997-04-24",9.8091,9.8366,9.6989,9.6989,872817.0],["1997-04-25",9.6989,9.7264,9.3958,9.3958,1268246.0],["1997-04-28",9.4233,9.5611,9.3958,9.506,1139883.0],["1997-04-29",9.7815,9.8917,9.7815,9.8917,1669474.0],["1997-04-30",9.8091,10.0846,9.7815,9.9744,2366770.0],["1997-05-01",9.9193,10.0295,9.9193,9.9744,975709.0],["1997-05-02",9.9744,10.3602,9.9744,10.3051,1986725.0],["1997-05-05",10.3051,10.7459,10.2499,10.7184,1750678.0],["1997-05-06",10.6357,10.7459,10.5806,10.6632,2459574.0],["1997-05-07",10.6357,10.6357,10.4153,10.4428,1727729.0],["1997-05-08",10.3602,10.6908,10.3326,10.553,1077845.0],["1997-05-09",10.553,10.553,10.3051,10.3877,1662413.0],["1997-05-12",10.4428,10.6357,10.4153,10.6081,983779.0],["1997-05-13",10.6357,10.801,10.553,10.7184,1748409.0],["1997-05-14",10.6632,10.8286,10.6632,10.801,1581965.0],["1997-05-15",10.801,10.8286,10.7184,10.801,793379.0],["1997-05-16",10.801,10.801,10.6633,10.7459,1270767.0],["1997-05-19",10.7459,10.801,10.7184,10.7735,619118.0],["1997-05-20",10.6357,10.7459,10.4979,10.6908,1594323.0],["1997-05-21",10.6908,10.7735,10.5255,10.6081,1185276.0],["1997-05-22",10.5806,10.6357,10.4428,10.4979,852894.0],["1997-05-23",10.5255,10.7184,10.5255,10.6908,766647.0],["1997-05-27",10.6357,10.9112,10.5806,10.801,1037243.0],["1997-05-28",10.7735,10.8561,10.7184,10.8286,1168380.0],["1997-05-29",10.8561,10.8561,10.6357,10.7459,919724.0],["1997-05-30",10.6908,10.8286,10.553,10.8286,1419557.0],["1997-06-02",10.8286,10.8286,10.7735,10.801,571707.0],["1997-06-03",10.6908,10.801,10.6357,10.6632,779508.0],["1997-06-04",10.553,10.6357,10.4979,10.5255,775221.0],["1997-06-05",10.5806,10.7184,10.553,10.6357,1248071.0],["1997-06-06",10.6081,10.8286,10.6081,10.801,851634.0],["1997-06-09",10.7184,10.801,10.6908,10.7735,1238488.0],["1997-06-10",10.8286,10.8837,10.6357,10.6632,1216295.0],["1997-06-11",10.661,10.7439,10.6334,10.661,839781.0],["1997-06-12",10.7163,10.7715,10.5229,10.5782,1249079.0],["1997-06-13",10.6334,10.8544,10.6058,10.8268,1429393.0],["1997-06-16",10.8544,11.0201,10.7991,10.9649,1078601.0],["1997-06-17",10.9096,11.0753,10.8544,10.9096,1993534.0],["1997-06-18",10.8544,10.882,10.6334,10.661,1285394.0],["1997-06-19",10.6887,10.7991,10.6334,10.661,1457385.0],["1997-06-20",10.661,10.7439,10.6058,10.6334,1910312.0],["1997-06-23",10.6334,10.8268,10.4401,10.4677,1758244.0],["1997-06-24",10.5506,10.7715,10.4125,10.7715,1488909.0],["1997-06-25",10.7163,10.9234,10.4677,10.6058,1605167.0],["1997-06-26",10.661,10.661,10.3848,10.4401,1472769.0],["1997-06-27",10.4539,10.4677,10.2191,10.2468,1531780.0],["1997-06-30",10.1639,10.3849,9.9982,10.3849,1978150.0],["1997-07-01",10.4125,10.5782,10.302,10.4539,1225878.0],["1997-07-02",10.4677,10.5229,10.3572,10.5229,1627107.0],["1997-07-03",10.6058,10.661,10.5644,10.6058,1145935.0],["1997-07-07",10.7163,10.9234,10.661,10.8682,1923426.0],["1997-07-08",10.8129,10.8544,10.661,10.8544,1723190.0],["1997-07-09",10.8268,10.8406,10.4539,10.4539,2001856.0],["1997-07-10",10.4677,10.661,10.3849,10.6058,3431753.0],["1997-07-11",10.6334,10.7439,10.6058,10.7301,1206460.0],["1997-07-14",10.8268,10.8544,10.6748,10.7991,1329527.0],["1997-07-15",10.882,10.882,10.7853,10.7991,1208225.0],["1997-07-16",10.7991,11.0891,10.7715,11.0891,2212179.0],["1997-07-17",11.0615,11.103,10.9372,10.9925,2496393.0],["1997-07-18",11.1029,11.1444,10.8268,10.8544,2340038.0],["1997-07-21",10.7991,10.8268,10.6472,10.661,1021103.0],["1997-07-22",10.6334,10.8406,10.6058,10.7991,1709320.0],["1997-07-23",10.8129,10.8544,10.661,10.8544,2014970.0],["1997-07-24",10.8268,10.9372,10.6887,10.9234,1152492.0],["1997-07-25",10.9234,11.0753,10.6887,10.7163,1647030.0],["1997-07-28",10.7439,10.8129,10.6472,10.7163,1354745.0],["1997-07-29",10.7025,10.7025,10.5091,10.6196,1852561.0],["1997-07-30",10.4953,10.8268,10.4953,10.7715,1370129.0],["1997-07-31",10.882,10.9372,10.7163,10.9372,1611219.0],["1997-08-01",10.9372,10.9649,10.7301,10.7853,1093733.0],["1997-08-04",10.7439,10.9096,10.6472,10.7853,1390052.0],["1997-08-05",10.7991,10.9787,10.7715,10.9372,1209990.0],["1997-08-06",10.9648,10.9648,10.8129,10.8406,1189563.0],["1997-08-07",10.8958,10.9096,10.6058,10.661,1438219.0],["1997-08-08",10.6058,10.6196,10.2191,10.4125,1696206.0],["1997-08-11",10.4125,10.661,10.2468,10.4263,2226050.0],["1997-08-12",10.5229,10.5229,10.1915,10.2882,1783210.0],["1997-08-13",10.2882,10.4125,10.1639,10.2191,2474958.0],["1997-08-14",10.2468,10.5091,10.1777,10.3158,2736223.0],["1997-08-15",10.3158,10.3296,10.0672,10.081,1731260.0],["1997-08-18",10.0258,10.0948,9.8325,10.0948,1988742.0],["1997-08-19",10.0948,10.1777,9.9153,9.9706,3427466.0],["1997-08-20",9.9429,10.2606,9.9153,10.1639,3960336.0],["1997-08-21",10.2053,10.2606,10.081,10.1501,1390556.0],["1997-08-22",10.0948,10.1777,9.9015,10.1777,1625089.0],["1997-08-25",10.0534,10.2191,10.0396,10.0948,1121725.0],["1997-08-26",10.0534,10.1087,9.9706,10.0534,1042287.0],["1997-08-27",9.9706,10.1915,9.8048,10.1915,2505977.0],["1997-08-28",10.1363,10.2606,10.0396,10.1087,1645264.0],["1997-08-29",9.9982,10.1363,9.8463,10.0672,2246477.0],["1997-09-02",10.0534,10.371,10.0534,10.3434,1738825.0],["1997-09-03",10.3572,10.371,10.1363,10.1501,1919391.0],["1997-09-04",10.1915,10.302,10.1639,10.302,1046574.0],["1997-09-05",10.3849,10.4263,10.1777,10.302,1138370.0],["1997-09-08",10.3296,10.4263,10.2191,10.371,1481091.0],["1997-09-09",10.3434,10.592,10.2329,10.5368,1869458.0],["1997-09-10",10.4376,10.4376,10.05,10.0639,2244459.0],["1997-09-11",10.0362,10.1054,9.8839,10.0223,2495637.0],["1997-09-12",10.0777,10.3269,9.9254,10.2992,1329779.0],["1997-09-15",10.3131,10.6038,10.3131,10.3131,1926956.0],["1997-09-16",10.3269,10.5761,10.3269,10.5484,1430401.0],["1997-09-17",10.5484,10.5761,10.3961,10.493,943177.0],["1997-09-18",10.493,10.5484,10.3823,10.4515,1565573.0],["1997-09-19",10.4376,10.9637,10.4238,10.8945,3519514.0],["1997-09-22",10.9637,10.9914,10.7976,10.8391,1774384.0],["1997-09-23",10.8391,10.8529,10.6868,10.7422,1436958.0],["1997-09-24",10.7837,11.0883,10.5899,10.6038,2354665.0],["1997-09-25",10.6591,10.9083,10.6038,10.673,1776906.0],["1997-09-26",10.673,10.9637,10.673,10.9498,1600627.0],["1997-09-29",10.8529,11.0052,10.7837,10.9775,1503788.0],["1997-09-30",11.0052,11.1436,10.8806,11.0744,1273794.0],["1997-10-01",11.0329,11.1021,10.7699,10.8252,2254547.0],["1997-10-02",10.8252,11.199,10.8114,11.199,1204695.0],["1997-10-03",11.2405,11.3651,11.0606,11.1436,2147115.0],["1997-10-06",11.1852,11.2267,11.1021,11.199,1308595.0],["1997-10-07",11.2129,11.4067,11.2129,11.3513,1727729.0],["1997-10-08",11.3651,11.3651,11.1575,11.2821,1388791.0],["1997-10-09",11.1852,11.2267,11.019,11.1575,1718146.0],["1997-10-10",11.0744,11.2405,11.0329,11.1852,1098020.0],["1997-10-13",11.1852,11.2959,11.0883,11.2682,654172.0],["1997-10-14",11.1575,11.1575,10.6868,10.8529,6055500.0],["1997-10-15",10.8252,11.5174,10.8252,11.3374,2626522.0],["1997-10-16",11.4343,11.4759,11.3374,11.4067,2722100.0],["1997-10-17",11.4067,11.4205,11.1298,11.1575,1832134.0],["1997-10-20",11.1298,11.4759,11.116,11.3651,1775140.0],["1997-10-21",11.3928,11.5451,11.3374,11.5451,1233948.0],["1997-10-22",11.4343,11.7666,11.3513,11.725,1419053.0],["1997-10-23",11.5728,11.5728,11.3651,11.4067,1873241.0],["1997-10-24",11.462,11.4897,11.1713,11.2682,1392069.0],["1997-10-27",11.1298,11.2959,10.8252,10.8668,2196039.0],["1997-10-28",10.5207,11.3098,10.493,11.3098,2468905.0],["1997-10-29",11.2821,11.5174,11.2405,11.3236,2152663.0],["1997-10-30",11.0744,11.3374,11.0744,11.1852,2065911.0],["1997-10-31",11.379,11.4067,11.2959,11.3236,1255888.0],["1997-11-03",11.379,11.5174,11.3098,11.4897,1314648.0],["1997-11-04",11.4759,11.905,11.4343,11.8496,1156779.0],["1997-11-05",11.8496,11.8496,11.6143,11.7112,1249836.0],["1997-11-06",11.7389,12.1265,11.7389,12.0711,1901233.0],["1997-11-07",11.8496,11.9327,11.7389,11.8496,2175108.0],["1997-11-10",11.7666,11.9742,11.7666,11.9604,1887111.0],["1997-11-11",11.9327,12.2926,11.905,12.2649,1305065.0],["1997-11-12",12.2095,12.611,12.168,12.1819,2485045.0],["1997-11-13",12.2234,12.611,12.2095,12.5972,2768755.0],["1997-11-14",12.611,12.7079,12.5695,12.5695,2850211.0],["1997-11-17",12.6387,12.8186,12.6387,12.7217,2117862.0],["1997-11-18",12.6802,12.6802,12.2511,12.2788,2243198.0],["1997-11-19",12.2649,12.7494,12.2511,12.6248,2953607.0],["1997-11-20",12.6248,12.6802,12.5141,12.6248,2461844.0],["1997-11-21",12.6525,12.9017,12.5556,12.8878,2279261.0],["1997-11-24",12.8463,12.874,12.611,12.6802,1426619.0],["1997-11-25",12.7356,12.791,12.5141,12.611,1302795.0],["1997-11-26",12.5556,12.611,12.4033,12.4587,1253114.0],["1997-11-28",12.5002,12.5141,12.4033,12.4587,539427.0],["1997-12-01",12.3757,12.5695,12.3341,12.5002,1794559.0],["1997-12-02",12.5002,12.5141,12.431,12.4864,1446037.0],["1997-12-03",12.4864,12.4864,12.2926,12.4172,998658.0],["1997-12-04",12.3895,12.4033,12.0988,12.1265,1147953.0],["1997-12-05",12.0711,12.6248,12.0711,12.5833,1548172.0],["1997-12-08",12.5695,12.6802,12.431,12.5833,1564817.0],["1997-12-09",12.5833,12.6248,12.4587,12.5695,1250088.0],["1997-12-10",12.5016,12.5016,12.0854,12.4461,1511858.0],["1997-12-11",12.4323,12.4323,12.0438,12.3906,1577678.0],["1997-12-12",12.3906,12.4323,12.127,12.3906,1555486.0],["1997-12-15",12.4184,12.4323,12.1131,12.3213,1661152.0],["1997-12-16",12.238,12.4184,12.0021,12.2103,1875006.0],["1997-12-17",12.2103,12.349,12.1964,12.2658,1435697.0],["1997-12-18",12.2658,12.2658,12.0576,12.1964,1655100.0],["1997-12-19",12.1548,12.3074,12.016,12.2519,2037919.0],["1997-12-22",12.2658,12.6126,12.2658,12.5294,1218817.0],["1997-12-23",12.4461,12.9457,12.4323,12.8624,1832387.0],["1997-12-24",12.9179,13.0705,12.9179,12.9179,1189816.0],["1997-12-26",12.9318,12.9595,12.8485,12.904,367183.0],["1997-12-29",13.015,13.3203,13.015,13.237,1070531.0],["1997-12-30",13.348,13.9169,13.3342,13.903,1555486.0],["1997-12-31",13.8753,13.8753,13.4729,13.6255,1262445.0],["1998-01-02",13.6117,13.6255,13.1538,13.3203,1374920.0],["1998-01-05",13.4035,13.5145,13.2509,13.5007,2134254.0],["1998-01-06",13.4174,13.5423,13.2925,13.5284,1181998.0],["1998-01-07",13.4868,13.4868,13.237,13.348,1560277.0],["1998-01-08",13.3203,13.3619,13.1677,13.2925,1001937.0],["1998-01-09",13.2787,13.2787,13.0012,13.0289,1828099.0],["1998-01-12",12.7791,13.3064,12.7791,13.3064,1749669.0],["1998-01-13",13.3203,13.3619,13.1677,13.348,2032118.0],["1998-01-14",13.3342,13.3342,13.0428,13.3203,990588.0],["1998-01-15",13.3342,13.3897,13.0705,13.1399,1327005.0],["1998-01-16",13.1122,13.3064,13.0705,13.2093,1966045.0],["1998-01-20",13.3758,13.5978,13.3619,13.5978,2081799.0],["1998-01-21",13.5978,13.5978,13.4313,13.5562,1213269.0],["1998-01-22",13.5423,13.8059,13.5284,13.5423,1626350.0],["1998-01-23",13.5423,13.6533,13.3897,13.4452,1139883.0],["1998-01-26",13.4868,13.5145,13.3342,13.4452,853651.0],["1998-01-27",13.5007,13.5978,13.3203,13.459,1127021.0],["1998-01-28",13.459,13.4729,13.2648,13.3897,1383747.0],["1998-01-29",13.3897,13.5562,13.2925,13.3064,1527493.0],["1998-01-30",13.3342,13.4174,13.2648,13.2787,1742104.0],["1998-02-02",13.2925,13.6533,13.2925,13.6533,1737312.0],["1998-02-03",13.681,13.8475,13.5978,13.8059,1125760.0],["1998-02-04",13.8198,13.8753,13.681,13.7227,973944.0],["1998-02-05",13.7227,13.7365,13.4868,13.6117,2363239.0],["1998-02-06",13.6117,13.6255,13.4174,13.5423,1045061.0],["1998-02-09",13.5423,13.5423,13.3897,13.4868,1025390.0],["1998-02-10",13.5007,13.5423,13.3619,13.4174,1165353.0],["1998-02-11",13.4868,13.5284,13.3342,13.4868,1673761.0],["1998-02-12",13.4313,13.4868,13.2925,13.4729,970161.0],["1998-02-13",13.4174,13.4729,13.2093,13.4035,1104072.0],["1998-02-17",13.459,13.5423,13.2648,13.4452,1322466.0],["1998-02-18",13.4452,13.6533,13.4313,13.5978,1060696.0],["1998-02-19",13.5423,13.6672,13.348,13.348,1285394.0],["1998-02-20",13.459,13.5423,13.2925,13.4729,1793550.0],["1998-02-23",13.4868,13.6672,13.4729,13.5423,864495.0],["1998-02-24",13.5284,13.5284,13.2509,13.3064,1327509.0],["1998-02-25",13.3619,13.6533,13.3342,13.5145,1360041.0],["1998-02-26",13.5284,13.7227,13.3897,13.7227,1172163.0],["1998-02-27",13.7227,13.7227,13.5423,13.5562,1131813.0],["1998-03-02",13.459,13.7365,13.4452,13.7365,1439480.0],["1998-03-03",13.7227,13.8198,13.681,13.792,1164093.0],["1998-03-04",13.7365,13.8892,13.5423,13.8475,1558260.0],["1998-03-05",13.7227,13.8475,13.57,13.5978,1250592.0],["1998-03-06",13.7088,14.1251,13.7088,14.0002,1223609.0],["1998-03-09",14.0002,14.1667,13.9308,14.0002,1323474.0],["1998-03-10",13.9724,14.2638,13.8892,14.2083,1349450.0],["1998-03-11",14.196,14.3628,14.1542,14.2933,1015807.0],["1998-03-12",14.2377,14.4323,14.0569,14.0847,1654343.0],["1998-03-13",14.2377,14.9051,14.2238,14.8773,2543048.0],["1998-03-16",14.9051,14.9746,14.7104,14.9607,1316161.0],["1998-03-17",14.8494,14.8912,14.6131,14.6826,1417288.0],["1998-03-18",14.6826,15.0441,14.6826,14.9746,1469490.0],["1998-03-19",15.1414,15.4612,15.0719,15.4612,1889381.0],["1998-03-20",15.6003,15.6281,15.3639,15.4195,1876267.0],["1998-03-23",15.3778,15.7254,15.3639,15.642,857686.0],["1998-03-24",15.642,15.642,15.4056,15.5864,1482100.0],["1998-03-25",15.5725,15.6281,15.2527,15.4195,1640221.0],["1998-03-26",15.3639,15.5446,15.2944,15.5307,1250592.0],["1998-03-27",15.4751,15.489,15.0441,15.1275,1850292.0],["1998-03-30",15.1553,15.2109,14.8355,14.9051,1200660.0],["1998-03-31",14.8216,15.2249,14.8216,15.1414,1343397.0],["1998-04-01",15.0858,15.1275,14.7938,14.9746,1291951.0],["1998-04-02",14.9746,15.0163,14.7938,15.0024,1482604.0],["1998-04-03",14.9607,15.0997,14.9051,14.9607,1444776.0],["1998-04-06",14.919,14.9329,14.4323,14.5575,1757235.0],["1998-04-07",14.5018,14.5714,14.196,14.3489,2540526.0],["1998-04-08",14.2377,14.5853,14.2377,14.4184,1469238.0],["1998-04-09",14.5158,14.6548,14.5019,14.6548,1456881.0],["1998-04-13",14.627,14.7799,14.5297,14.7382,1728234.0],["1998-04-14",14.7243,14.8216,14.4879,14.5575,1052374.0],["1998-04-15",14.5436,14.8216,14.5018,14.7938,1644003.0],["1998-04-16",14.7382,14.766,14.6687,14.7243,1629881.0],["1998-04-17",14.7243,15.0441,14.6687,15.0024,1694945.0],["1998-04-20",15.0163,15.2527,15.0024,15.1831,1354998.0],["1998-04-21",15.1275,15.1831,14.8912,15.1414,1040017.0],["1998-04-22",15.0719,15.0997,14.8912,15.0858,772447.0],["1998-04-23",14.9885,15.0302,14.5714,14.6965,1314648.0],["1998-04-24",14.6965,14.8912,14.5853,14.7243,1340119.0],["1998-04-27",14.7382,14.7521,14.4323,14.5018,1139883.0],["1998-04-28",14.5157,14.6548,14.1125,14.2377,1595836.0],["1998-04-29",14.2377,14.5018,14.2377,14.5018,1485126.0],["1998-04-30",14.5575,14.8912,14.5436,14.8912,1197886.0],["1998-05-01",14.9051,14.919,14.5575,14.7382,965370.0],["1998-05-04",14.766,14.8633,14.5575,14.6965,641058.0],["1998-05-05",14.6548,14.6548,14.474,14.5853,928046.0],["1998-05-06",14.5714,14.5714,14.3211,14.3489,843311.0],["1998-05-07",14.4323,14.4462,14.182,14.196,1302543.0],["1998-05-08",14.2099,14.6548,14.2099,14.4323,1269506.0],["1998-05-11",14.4879,14.5575,14.2655,14.2655,958561.0],["1998-05-12",14.3211,14.4323,14.1542,14.4045,1418549.0],["1998-05-13",14.3489,15.0163,14.3072,14.8773,1742104.0],["1998-05-14",14.8633,14.8633,14.6548,14.7521,2006143.0],["1998-05-15",14.8495,14.8495,14.4462,14.4601,1158292.0],["1998-05-18",14.5157,14.5297,13.9735,14.1821,1536320.0],["1998-05-19",14.2099,14.2655,14.0986,14.2238,1074819.0],["1998-05-20",14.2794,14.3628,13.9596,14.335,983527.0],["1998-05-21",14.3906,14.5992,14.2377,14.5436,971926.0],["1998-05-22",14.5157,14.5157,14.335,14.3489,536401.0],["1998-05-26",14.3489,14.3906,14.0569,14.0708,884418.0],["1998-05-27",14.0152,14.1264,13.7093,13.9318,1165101.0],["1998-05-28",13.9318,14.0847,13.8345,13.9596,1054644.0],["1998-05-29",14.0986,14.2794,14.0291,14.1542,1180232.0],["1998-06-01",14.1542,14.3767,14.043,14.2794,1158040.0],["1998-06-02",14.2794,14.4323,14.2099,14.335,1309352.0],["1998-06-03",14.4184,14.6409,14.3767,14.3906,1123238.0],["1998-06-04",14.2794,14.3906,14.1334,14.3906,832972.0],["1998-06-05",14.4462,14.5436,14.3906,14.474,794639.0],["1998-06-08",14.6548,15.058,14.627,14.9885,1961506.0],["1998-06-09",14.9746,15.2388,14.8216,15.0719,1285394.0],["1998-06-10",15.0317,15.171,14.767,14.7949,1373407.0],["1998-06-11",14.7948,14.8088,14.5162,14.5859,770430.0],["1998-06-12",14.4605,14.6973,14.4187,14.6416,946960.0],["1998-06-15",14.4884,14.9202,14.4884,14.5441,1392573.0],["1998-06-16",14.5162,15.1571,14.5023,15.0735,1549181.0],["1998-06-17",15.1571,15.575,15.1013,15.575,2190996.0],["1998-06-18",15.5611,15.575,15.38,15.4496,1133830.0],["1998-06-19",15.4775,15.575,15.1988,15.3521,1503283.0],["1998-06-22",15.3382,15.4496,15.1849,15.2267,927794.0],["1998-06-23",15.3103,15.7143,15.2824,15.7143,966126.0],["1998-06-24",15.7004,16.0347,15.5193,15.9929,1444019.0],["1998-06-25",15.9372,16.0904,15.6725,15.784,1430401.0],["1998-06-26",15.7839,15.8257,15.6586,15.6864,814562.0],["1998-06-29",15.77,15.9372,15.7282,15.9233,1505553.0],["1998-06-30",15.9651,16.2437,15.7004,16.2437,1811707.0],["1998-07-01",16.2437,16.4666,16.0904,16.4666,1274802.0],["1998-07-02",16.4666,16.5362,16.2158,16.4666,1089698.0],["1998-07-06",16.4666,16.7034,16.4666,16.7034,873574.0],["1998-07-07",16.7034,16.7034,16.3133,16.383,1564565.0],["1998-07-08",16.383,16.8288,16.383,16.6895,1192590.0],["1998-07-09",16.6198,16.6198,16.4109,16.4666,1070279.0],["1998-07-10",16.3551,16.4387,15.8257,16.1183,1844996.0],["1998-07-13",16.1601,16.3412,16.0486,16.188,690486.0],["1998-07-14",16.2158,16.4387,16.2158,16.4387,1089193.0],["1998-07-15",16.4944,16.5502,16.2715,16.4944,780769.0],["1998-07-16",16.4109,16.5362,16.3133,16.5362,668798.0],["1998-07-17",16.592,16.592,16.3412,16.4109,645093.0],["1998-07-20",16.3969,16.4248,16.1462,16.2437,897279.0],["1998-07-21",16.2715,16.2994,16.0486,16.0626,1475795.0],["1998-07-22",16.0765,16.2019,15.9372,16.1044,1381477.0],["1998-07-23",15.9929,16.1044,15.7282,15.7282,834233.0],["1998-07-24",15.7561,15.8815,15.6028,15.6168,701835.0],["1998-07-27",15.6028,15.6586,15.3799,15.5889,1003450.0],["1998-07-28",15.5332,15.5611,15.1013,15.2685,1842978.0],["1998-07-29",15.38,15.4914,15.2406,15.2406,891731.0],["1998-07-30",15.2267,15.4914,15.1571,15.4078,1001180.0],["1998-07-31",15.3242,15.3242,14.9759,15.0874,1036991.0],["1998-08-03",15.0317,15.4635,14.8366,15.2685,1350963.0],["1998-08-04",15.2685,15.3939,14.962,14.962,1449063.0],["1998-08-05",14.962,15.0038,14.2933,14.9063,1946879.0],["1998-08-06",14.7948,14.8506,14.6695,14.6973,1292708.0],["1998-08-07",14.6973,14.8088,14.4884,14.6277,1416279.0],["1998-08-10",14.5719,14.6973,14.3073,14.6834,1806664.0],["1998-08-11",14.5998,14.9063,14.349,14.8645,1287916.0],["1998-08-12",14.9342,15.4217,14.6834,15.4078,1960497.0],["1998-08-13",15.4078,15.4217,14.8506,14.8924,1764044.0],["1998-08-14",14.9342,15.2128,14.9342,15.2128,1721677.0],["1998-08-17",15.1989,15.7004,15.1153,15.5193,1824064.0],["1998-08-18",15.5471,15.8536,15.5053,15.7979,1540103.0],["1998-08-19",15.8118,15.8536,15.5471,15.575,927794.0],["1998-08-20",15.575,15.8397,15.38,15.7561,1322970.0],["1998-08-21",15.7561,15.77,15.0874,15.6307,1799098.0],["1998-08-24",15.6586,15.8118,15.2964,15.6029,818849.0],["1998-08-25",15.6446,15.8675,15.5471,15.6307,1100289.0],["1998-08-26",15.5332,15.7561,15.4078,15.5193,1084402.0],["1998-08-27",15.5053,15.5193,14.9899,14.9899,2173090.0],["1998-08-28",14.9899,15.1571,14.7113,15.0177,1913591.0],["1998-08-31",15.0317,15.0595,14.154,14.2097,2026318.0],["1998-09-01",14.4884,14.962,14.3908,14.9202,4075333.0],["1998-09-02",14.9342,15.7561,14.9202,15.5889,3546498.0],["1998-09-03",15.38,15.4914,15.2267,15.3939,2170569.0],["1998-09-04",15.575,15.6028,15.0874,15.38,1757992.0],["1998-09-08",15.7143,16.2158,15.5193,16.2158,2159977.0],["1998-09-09",16.2034,16.4407,16.1476,16.3011,2295401.0],["1998-09-10",16.0499,16.1057,15.6033,15.6312,2668132.0],["1998-09-11",15.5056,16.0918,15.4916,16.0778,2229832.0],["1998-09-14",16.2174,16.3011,16.1476,16.2732,1298508.0],["1998-09-15",16.1616,16.2872,16.022,16.2872,1369624.0],["1998-09-16",16.2034,16.5523,16.1057,16.5523,1594827.0],["1998-09-17",16.329,16.3988,16.1476,16.2313,1559773.0],["1998-09-18",16.2872,16.4267,16.1616,16.3988,1726973.0],["1998-09-21",16.2732,16.5105,16.2174,16.5105,1347432.0],["1998-09-22",16.6361,17.0269,16.4826,16.971,2108783.0],["1998-09-23",16.8873,17.3897,16.7756,17.3758,1996560.0],["1998-09-24",17.3199,17.3897,17.2083,17.3339,2056833.0],["1998-09-25",17.2781,17.7526,17.1943,17.7386,2011943.0],["1998-09-28",17.8363,17.9619,17.5293,17.6968,1556495.0],["1998-09-29",17.613,17.627,16.9571,17.0827,3807006.0],["1998-09-30",16.971,17.0687,16.5523,16.6919,2526404.0],["1998-10-01",16.5244,16.5244,15.1707,15.1707,3837269.0],["1998-10-02",15.1707,15.5196,14.7659,15.2823,3656955.0],["1998-10-05",15.1567,15.1706,14.6124,14.8078,2934946.0],["1998-10-06",14.9613,15.1567,14.8915,14.9473,2292627.0],["1998-10-07",14.9613,15.2125,14.8357,15.1846,3069613.0],["1998-10-08",14.9892,15.4079,14.8078,15.3381,3434023.0],["1998-10-09",15.4637,16.0639,15.4219,16.036,2063894.0],["1998-10-12",16.0918,16.5523,16.0918,16.2453,1150474.0],["1998-10-13",16.2453,16.2453,15.5335,16.022,2678976.0],["1998-10-14",16.022,16.5105,15.7847,16.5105,2865594.0],["1998-10-15",16.4546,17.3339,16.3151,17.2641,2846428.0],["1998-10-16",17.4176,17.4176,16.8315,17.1804,2927632.0],["1998-10-19",17.1385,17.4456,17.1106,17.306,1359789.0],["1998-10-20",17.8642,17.9061,17.4735,17.5153,1915608.0],["1998-10-21",17.306,17.6409,17.306,17.4595,1209990.0],["1998-10-22",17.4735,17.8503,17.3478,17.7805,1345919.0],["1998-10-23",17.7665,17.7945,17.4316,17.4735,1199146.0],["1998-10-26",17.4874,17.6409,17.2083,17.2222,1735547.0],["1998-10-27",17.3897,17.5153,16.5105,16.7617,3259257.0],["1998-10-28",16.6779,16.8175,16.6361,16.6919,1581461.0],["1998-10-29",16.7477,17.292,16.7477,17.2641,1949149.0],["1998-10-30",17.4176,17.6549,17.3479,17.3758,1423845.0],["1998-11-02",17.3897,17.948,17.3758,17.948,1843735.0],["1998-11-03",17.8503,17.948,17.6968,17.8084,1389799.0],["1998-11-04",17.8642,18.1434,17.8642,18.0596,2666619.0],["1998-11-05",18.0457,18.8272,17.934,18.4504,4218575.0],["1998-11-06",18.3388,18.5481,18.2829,18.4085,2048006.0],["1998-11-09",18.4504,18.4783,18.0875,18.3806,1470247.0],["1998-11-10",18.4783,18.5202,18.1992,18.2969,2566501.0],["1998-11-11",18.2829,18.2969,17.7665,17.948,2148628.0],["1998-11-12",17.948,17.948,17.5014,17.6828,1810446.0],["1998-11-13",17.7386,17.8503,17.627,17.6828,949734.0],["1998-11-16",17.8642,18.0038,17.7386,17.8224,1866432.0],["1998-11-17",17.8642,17.9619,17.7665,17.8084,2796495.0],["1998-11-18",17.8084,17.8782,17.6409,17.8503,1954949.0],["1998-11-19",17.8922,17.948,17.7805,17.8503,1582722.0],["1998-11-20",17.934,17.948,17.6688,17.7386,2060615.0],["1998-11-23",17.7386,17.8224,17.5851,17.7247,1909556.0],["1998-11-24",17.5712,17.5851,17.0687,17.4874,2856768.0],["1998-11-25",17.4735,17.5432,17.306,17.4874,1192842.0],["1998-11-27",17.4316,17.4595,17.2502,17.306,678634.0],["1998-11-30",17.306,17.4176,16.985,17.1943,2415189.0],["1998-12-01",17.1385,17.3199,16.971,17.2222,1867945.0],["1998-12-02",17.0548,17.7805,16.9989,17.7247,2891822.0],["1998-12-03",17.613,17.8084,16.8873,16.8873,2019761.0],["1998-12-04",16.971,17.306,16.971,17.292,2066163.0],["1998-12-07",17.306,17.4595,17.2502,17.4316,1540355.0],["1998-12-08",17.3758,17.6409,17.292,17.4176,1530015.0],["1998-12-09",17.4097,17.6334,17.2279,17.2279,1182754.0],["1998-12-10",17.2419,17.2699,16.9762,17.0042,2172334.0],["1998-12-11",17.1021,17.172,16.9342,17.0042,1834404.0],["1998-12-14",16.9482,16.9482,16.5567,16.7105,1828352.0],["1998-12-15",16.7664,16.8923,16.4448,16.8923,2554144.0],["1998-12-16",17.0321,17.144,16.3329,16.8224,2154176.0],["1998-12-17",16.8783,17.3677,16.8643,17.3398,2073477.0],["1998-12-18",17.3538,17.5495,17.2699,17.4097,2225545.0],["1998-12-21",17.3677,17.7872,17.2279,17.3118,1879041.0],["1998-12-22",17.3118,17.6334,17.116,17.5216,1410227.0],["1998-12-23",17.6334,17.8712,17.5495,17.6754,1659891.0],["1998-12-24",17.8432,17.8991,17.7873,17.8991,487981.0],["1998-12-28",17.8991,17.997,17.6894,17.7733,974448.0],["1998-12-29",17.9551,17.9551,17.6195,17.8851,1106846.0],["1998-12-30",17.8851,17.9411,17.7034,17.8572,1115421.0],["1998-12-31",17.8991,17.969,17.7453,17.9411,1494961.0],["1999-01-04",18.3466,18.4025,17.9271,18.1508,1678301.0],["1999-01-05",18.2907,18.3186,17.6474,17.983,1872863.0],["1999-01-06",18.1229,18.4305,17.8712,18.4025,2191374.0],["1999-01-07",18.5144,18.7661,18.2068,18.7102,2068811.0],["1999-01-08",18.6822,18.7102,18.2627,18.5144,1907412.0],["1999-01-11",18.4864,18.5983,18.0669,18.3186,1609832.0],["1999-01-12",18.1229,18.2627,17.4237,17.5635,1877024.0],["1999-01-13",17.0042,17.8991,17.0042,17.6754,1765053.0],["1999-01-14",17.2279,17.2559,16.2211,16.5567,5953995.0],["1999-01-15",17.2279,17.3678,16.9482,17.0881,4757749.0],["1999-01-19",17.0601,17.7033,16.9203,17.6754,3072135.0],["1999-01-20",17.5915,17.9271,17.2559,17.4796,1792793.0],["1999-01-21",17.4516,17.4516,17.0042,17.0321,1553847.0],["1999-01-22",16.9203,17.3398,16.6686,16.9203,1940575.0],["1999-01-25",17.144,17.3118,16.7804,17.0042,1646399.0],["1999-01-26",17.116,17.4516,17.0042,17.0042,1488530.0],["1999-01-27",17.2279,17.4237,17.0042,17.116,1432923.0],["1999-01-28",17.4516,18.039,17.2838,18.011,2648588.0],["1999-01-29",18.011,19.0737,17.8432,19.0458,3077557.0],["1999-02-01",18.7941,18.9339,18.5144,18.85,2364878.0],["1999-02-02",18.7941,18.822,18.4585,18.7941,1549560.0],["1999-02-03",18.5703,18.7941,18.5144,18.7941,1142657.0],["1999-02-04",18.7661,18.9898,18.5424,18.9898,1844113.0],["1999-02-05",18.9898,18.9898,18.4025,18.6822,1736430.0],["1999-02-08",18.5703,18.5983,17.9271,18.3466,1983698.0],["1999-02-09",18.3466,18.3746,17.9551,18.039,1036108.0],["1999-02-10",18.1508,18.5703,18.1229,18.3466,1593944.0],["1999-02-11",18.3186,18.7661,18.1788,18.7381,1348945.0],["1999-02-12",18.7381,18.7381,18.1788,18.4025,1089824.0],["1999-02-16",18.4585,18.6822,18.3466,18.5144,964613.0],["1999-02-17",18.3466,18.5424,18.2627,18.4305,1043547.0],["1999-02-18",18.1788,18.3186,17.7873,18.3186,2113827.0],["1999-02-19",18.2627,18.3186,18.011,18.0669,1217808.0],["1999-02-22",18.1788,18.7941,18.1229,18.7661,1577174.0],["1999-02-23",18.4864,18.9059,18.4025,18.6822,1182754.0],["1999-02-24",18.6822,18.7102,18.3466,18.3746,1365968.0],["1999-02-25",18.3186,18.3466,17.8432,18.039,1673887.0],["1999-02-26",18.2907,18.2907,17.6754,17.7873,1737312.0],["1999-03-01",17.7872,17.7872,17.2838,17.6754,2180404.0],["1999-03-02",17.7873,18.011,17.5076,17.7034,1273163.0],["1999-03-03",17.6754,17.7034,17.172,17.5635,1520684.0],["1999-03-04",17.5635,17.7034,17.3677,17.5635,2066037.0],["1999-03-05",17.8991,17.8991,17.3957,17.7593,1400643.0],["1999-03-08",17.7593,18.011,17.5635,17.7873,1742230.0],["1999-03-09",17.7873,17.9551,17.5076,17.5635,1916365.0],["1999-03-10",17.6252,17.7092,17.1208,17.373,1397491.0],["1999-03-11",17.485,17.6532,17.2889,17.401,1567717.0],["1999-03-12",17.5691,17.5691,17.2889,17.401,1264715.0],["1999-03-15",17.1488,17.429,17.0367,17.1488,2515181.0],["1999-03-16",17.429,17.5691,17.2048,17.457,2394132.0],["1999-03-17",17.7092,17.9614,17.6252,17.8213,1994164.0],["1999-03-18",17.7092,18.4097,17.7092,18.3817,2419350.0],["1999-03-19",18.9982,18.9982,17.8773,17.8773,3440706.0],["1999-03-22",17.9054,18.3537,17.9054,18.1576,1703519.0],["1999-03-23",18.2136,18.2136,17.6532,17.7092,1798341.0],["1999-03-24",17.8213,17.9334,17.5691,17.8213,1354619.0],["1999-03-25",17.9334,18.0175,17.5971,17.6532,1622315.0],["1999-03-26",17.5691,17.6532,17.345,17.373,1662287.0],["1999-03-29",17.9334,18.1856,17.7092,18.1015,1800611.0],["1999-03-30",18.1015,18.5218,18.0175,18.2977,1458898.0],["1999-03-31",18.1576,18.69,18.1576,18.5498,2110926.0],["1999-04-01",18.5498,18.69,18.2696,18.5498,1326501.0],["1999-04-05",18.6619,18.746,18.4658,18.718,1307839.0],["1999-04-06",18.69,18.746,18.0455,18.1576,1343019.0],["1999-04-07",18.3537,18.3537,17.5971,17.9894,2035397.0],["1999-04-08",17.9894,18.4097,17.9054,18.3257,1589153.0],["1999-04-09",18.2977,18.69,18.1295,18.5498,1511984.0],["1999-04-12",18.2696,18.8301,18.2696,18.718,2037288.0],["1999-04-13",18.746,18.9141,18.6059,18.8301,2144089.0],["1999-04-14",18.6059,18.6619,18.3817,18.4658,1242270.0],["1999-04-15",18.3817,18.6059,18.1015,18.2696,1415270.0],["1999-04-16",18.2696,18.4658,18.0174,18.2136,1297121.0],["1999-04-19",18.2696,18.4938,18.0455,18.0455,1727855.0],["1999-04-20",18.4938,18.4938,17.5971,17.7092,3091806.0],["1999-04-21",18.6059,18.6059,18.2416,18.5218,2496772.0],["1999-04-22",18.6059,19.2504,18.4938,19.2504,2662332.0],["1999-04-23",19.2224,20.2872,19.1663,20.2031,3029642.0],["1999-04-26",20.063,20.9597,19.8108,20.7075,2694990.0],["1999-04-27",21.0157,21.0157,20.2872,20.5393,1834152.0],["1999-04-28",20.5393,20.5393,20.035,20.2311,1625215.0],["1999-04-29",20.3992,20.4833,19.7267,20.4553,2353782.0],["1999-04-30",20.2591,20.3152,19.8388,19.9509,1717894.0],["1999-05-03",19.9509,20.1751,19.7828,19.9509,1134713.0],["1999-05-04",20.0069,20.3432,19.9229,19.9509,1082384.0],["1999-05-05",19.8668,20.147,19.6427,20.147,1367607.0],["1999-05-06",19.9789,20.147,19.7828,20.091,1465203.0],["1999-05-07",19.9789,20.2311,19.6987,20.063,1633916.0],["1999-05-10",19.6707,19.8388,19.5026,19.6987,1075323.0],["1999-05-11",19.7267,19.9509,19.6146,19.8388,1100542.0],["1999-05-12",19.8949,20.2311,19.5586,20.091,1626224.0],["1999-05-13",20.147,20.3992,20.0069,20.1751,1118825.0],["1999-05-14",20.063,20.1751,19.8108,19.9229,1073936.0],["1999-05-17",19.7828,20.063,19.7548,19.9509,859830.0],["1999-05-18",19.9509,20.091,19.5026,19.6707,1675905.0],["1999-05-19",19.6707,19.7267,19.5306,19.7267,1257654.0],["1999-05-20",19.7267,20.119,19.6987,20.035,1857101.0],["1999-05-21",20.063,20.2311,19.9789,20.2031,965874.0],["1999-05-24",20.0069,20.2031,19.7828,19.8948,1238488.0],["1999-05-25",19.8949,20.1751,19.3625,19.3905,1864162.0],["1999-05-26",19.4745,19.5586,18.9421,19.1103,2633835.0],["1999-05-27",18.8301,19.3064,18.2136,18.4097,2213440.0],["1999-05-28",18.2977,18.8301,18.2696,18.4658,1189942.0],["1999-06-01",18.2696,18.3817,17.8773,18.2136,2615552.0],["1999-06-02",18.2696,18.9702,18.0174,18.774,1858992.0],["1999-06-03",18.6619,19.1383,18.5779,19.1103,1464699.0],["1999-06-04",18.9982,19.3905,18.9141,19.1383,1061327.0],["1999-06-07",18.9702,19.0822,18.3817,18.3817,1177711.0],["1999-06-08",18.4378,18.8301,18.3257,18.4097,1248449.0],["1999-06-09",18.4996,18.6119,18.3031,18.4434,786822.0],["1999-06-10",18.3311,18.3311,17.9101,18.3031,862856.0],["1999-06-11",18.3592,18.4434,17.5451,17.8539,1846131.0],["1999-06-14",18.0223,18.4154,17.8539,18.0504,914680.0],["1999-06-15",18.2189,18.668,18.0785,18.3873,1256141.0],["1999-06-16",18.4434,18.8084,18.3873,18.6961,982644.0],["1999-06-17",18.3031,18.668,18.1908,18.5277,1231048.0],["1999-06-18",18.5557,18.9768,18.4434,18.9768,1750552.0],["1999-06-21",19.0329,19.0329,18.4996,18.6399,894757.0],["1999-06-22",18.5557,18.668,18.4154,18.5277,1140639.0],["1999-06-23",18.5277,18.5277,18.1346,18.5277,903458.0],["1999-06-24",18.3311,18.3873,17.9943,18.0785,962848.0],["1999-06-25",18.3031,18.7522,18.1908,18.4715,1015176.0],["1999-06-28",18.7522,19.2294,18.668,18.8364,1142783.0],["1999-06-29",18.7241,19.7909,18.6961,19.7347,1401022.0],["1999-06-30",19.6786,19.7628,19.1733,19.7628,1437715.0],["1999-07-01",19.6505,19.9874,19.5944,19.8751,1002819.0],["1999-07-02",19.9032,20.0435,19.7909,20.0435,980501.0],["1999-07-06",19.819,19.8751,19.5944,19.6786,1000424.0],["1999-07-07",19.6505,19.9593,19.426,19.9593,826919.0],["1999-07-08",19.7628,19.9593,19.0891,19.5102,1274676.0],["1999-07-09",19.5102,19.5944,19.2014,19.5663,925524.0],["1999-07-12",19.5663,19.5944,19.2856,19.426,600078.0],["1999-07-13",19.3979,19.5382,19.0891,19.3137,729071.0],["1999-07-14",19.3417,19.5102,18.9207,19.4821,954778.0],["1999-07-15",19.426,19.6505,19.0891,19.3137,1292077.0],["1999-07-16",19.426,20.1558,19.3137,20.0716,1334066.0],["1999-07-19",20.0997,20.1278,19.5944,19.9593,1110629.0],["1999-07-20",19.9874,19.9874,19.2575,19.6505,965370.0],["1999-07-21",19.6786,19.9593,19.5382,19.9593,1227644.0],["1999-07-22",19.819,19.819,18.7242,18.7242,1541237.0],["1999-07-23",18.7522,18.8645,18.5277,18.6961,1663043.0],["1999-07-26",18.8084,19.0891,18.3873,18.5277,1182754.0],["1999-07-27",18.4434,18.5838,18.2189,18.4154,2184187.0],["1999-07-28",18.4434,18.4996,18.2469,18.4715,1285016.0],["1999-07-29",18.2469,18.3592,17.7416,18.1346,1031821.0],["1999-07-30",18.1346,18.2188,17.517,17.9943,1171028.0],["1999-08-02",17.7416,18.1066,17.5451,17.7136,1280603.0],["1999-08-03",17.9381,17.9943,17.4609,17.8258,1473399.0],["1999-08-04",17.9943,18.1627,17.5171,17.6293,1109494.0],["1999-08-05",17.6293,18.3031,17.5451,17.8539,1476804.0],["1999-08-06",17.882,18.0223,17.5732,17.8539,1218565.0],["1999-08-09",17.8539,18.0224,17.6013,17.6855,643201.0],["1999-08-10",17.8539,17.8539,16.7872,17.0679,1428384.0],["1999-08-11",17.0398,17.5451,16.9556,17.517,1269506.0],["1999-08-12",17.6855,18.1346,17.6574,17.9662,1424475.0],["1999-08-13",17.9662,18.3873,17.9101,18.1908,2438138.0],["1999-08-16",18.1066,18.3592,18.1066,18.1908,1173676.0],["1999-08-17",18.0223,18.275,17.8539,18.2469,1440993.0],["1999-08-18",17.9662,18.275,17.9101,18.1908,1208603.0],["1999-08-19",17.9662,18.1066,17.6293,17.7978,1133956.0],["1999-08-20",17.7978,17.9943,17.7697,17.9381,871808.0],["1999-08-23",17.9662,18.1627,17.882,17.9381,1600753.0],["1999-08-24",17.7697,17.9381,17.517,17.7416,2238659.0],["1999-08-25",17.7416,17.7697,17.3767,17.7697,1555738.0],["1999-08-26",17.517,17.8258,17.489,17.8258,1494331.0],["1999-08-27",17.7416,17.9662,17.7416,17.8258,1270641.0],["1999-08-30",17.6574,17.8539,17.3767,17.489,881139.0],["1999-08-31",17.5451,17.7416,17.3205,17.6574,1583605.0],["1999-09-01",17.6574,18.0785,17.5451,18.0504,2176999.0],["1999-09-02",17.9662,17.9662,17.5732,17.7978,1051239.0],["1999-09-03",17.9662,18.1627,17.9381,18.1066,966883.0],["1999-09-07",18.1346,19.1452,17.9943,18.668,1577678.0],["1999-09-08",18.646,19.2366,18.4491,19.1241,2198687.0],["1999-09-09",19.0116,19.4053,18.8991,19.3772,2291240.0],["1999-09-10",19.3772,19.3772,18.8428,18.8428,1503535.0],["1999-09-13",18.9553,19.0397,18.8428,18.9553,1294095.0],["1999-09-14",18.7303,19.2084,18.7303,19.2084,827676.0],["1999-09-15",19.2084,19.2084,18.7585,18.8147,1321835.0],["1999-09-16",18.871,19.0678,18.7866,18.9272,1027912.0],["1999-09-17",18.8991,19.2084,18.8991,19.0678,1159301.0],["1999-09-20",18.9834,19.3772,18.9834,19.2647,1224617.0],["1999-09-21",19.3209,19.3209,18.7303,18.8991,1448307.0],["1999-09-22",18.9272,19.1241,18.5616,18.8428,1412118.0],["1999-09-23",18.7585,19.1803,18.7022,18.7585,1286025.0],["1999-09-24",18.646,19.3209,18.5897,19.0959,1497483.0],["1999-09-27",19.349,19.4897,19.1803,19.3772,2219367.0],["1999-09-28",19.3491,19.3772,18.8709,19.1241,1402030.0],["1999-09-29",19.0959,19.6865,19.0678,19.4616,1316035.0],["1999-09-30",19.4615,20.1084,19.3772,20.0803,3416370.0],["1999-10-01",19.9678,19.9959,19.5459,19.7428,1886102.0],["1999-10-04",19.799,20.1365,19.7428,20.1365,1349450.0],["1999-10-05",20.1365,20.1365,19.3491,19.7428,1338606.0],["1999-10-06",19.799,20.1084,19.6584,19.9678,1120086.0],["1999-10-07",20.249,20.249,19.8834,19.8834,1186789.0],["1999-10-08",19.9396,20.4177,19.9396,20.3053,1617776.0],["1999-10-11",20.249,20.5302,20.1365,20.4459,1245549.0],["1999-10-12",20.3615,20.4459,20.1646,20.2209,892362.0],["1999-10-13",20.249,20.3896,20.1365,20.1928,943177.0],["1999-10-14",20.1928,20.8115,19.9115,20.474,1549686.0],["1999-10-15",20.474,20.474,19.7709,19.8272,2029218.0],["1999-10-18",19.9396,19.9959,19.574,19.9115,1205073.0],["1999-10-19",20.024,20.249,19.8553,19.9959,1040269.0],["1999-10-20",20.1927,20.7271,20.1646,20.699,1482478.0],["1999-10-21",20.4459,20.6709,20.3896,20.6427,1254880.0],["1999-10-22",20.7552,21.4302,20.699,21.3458,1856596.0],["1999-10-25",21.149,21.5708,21.0927,21.2333,1643121.0],["1999-10-26",21.2896,21.5146,21.149,21.2052,1051491.0],["1999-10-27",21.2052,21.2615,20.9802,21.1771,1236470.0],["1999-10-28",21.4583,21.7114,21.2333,21.4021,1794433.0],["1999-10-29",21.5146,21.8802,21.4021,21.6833,1781067.0],["1999-11-01",21.8239,21.9083,21.5708,21.6271,1184520.0],["1999-11-02",21.5989,21.7677,21.2614,21.4021,1229031.0],["1999-11-03",21.374,21.5146,20.9802,21.2052,1644760.0],["1999-11-04",21.3177,21.3177,20.924,21.0083,2105252.0],["1999-11-05",21.2615,21.5427,21.2052,21.4865,1532537.0],["1999-11-08",21.5427,21.9083,21.3458,21.8802,1331797.0],["1999-11-09",21.9364,21.9364,21.5146,21.6552,880761.0],["1999-11-10",21.7677,21.9927,21.5427,21.852,1433806.0],["1999-11-11",21.9645,22.2458,21.852,22.1895,1001937.0],["1999-11-12",22.1333,22.4708,22.1333,22.302,1361555.0],["1999-11-15",22.3302,22.4145,22.1333,22.3302,1131813.0],["1999-11-16",22.4708,22.9489,22.2458,22.9207,1780688.0],["1999-11-17",22.9208,23.0614,22.7239,22.8083,950112.0],["1999-11-18",22.977,22.977,22.3583,22.5551,1438597.0],["1999-11-19",22.4426,22.7239,22.3583,22.6958,1164093.0],["1999-11-22",22.7239,22.9489,22.3583,22.527,1443515.0],["1999-11-23",22.4145,22.4708,22.0489,22.077,1393078.0],["1999-11-24",21.9364,22.527,21.7958,22.4708,1527998.0],["1999-11-26",22.2458,22.527,22.1895,22.4989,339065.0],["1999-11-29",22.2177,22.4427,21.7114,22.1052,1011520.0],["1999-11-30",22.1052,22.3302,22.077,22.2177,1063722.0],["1999-12-01",22.0489,22.302,21.7677,21.852,1165984.0],["1999-12-02",22.0489,22.6958,22.0208,22.5833,1068136.0],["1999-12-03",22.4989,23.3426,22.4989,23.0614,1684605.0],["1999-12-06",22.8926,22.9489,22.4708,22.6676,1011646.0],["1999-12-07",22.6958,23.2582,22.6676,23.0051,1531906.0],["1999-12-08",23.2702,23.3265,22.8757,22.9603,1237605.0],["1999-12-09",23.0448,23.3265,22.8194,23.1011,1642112.0],["1999-12-10",23.1011,23.1011,22.4532,22.6504,1188555.0],["1999-12-13",22.6786,23.0448,22.5659,22.7631,1044934.0],["1999-12-14",22.8757,23.1011,22.7067,22.7349,1263454.0],["1999-12-15",22.5659,22.8194,22.2841,22.4602,1323979.0],["1999-12-16",22.3405,22.9321,22.2278,22.8758,1297247.0],["1999-12-17",22.7631,23.073,22.4813,22.5659,2287835.0],["1999-12-20",22.6504,23.58,22.6504,22.9603,1431158.0],["1999-12-21",23.1575,23.8618,22.9884,23.8618,1413757.0],["1999-12-22",23.8054,23.8054,22.9603,23.1575,1248197.0],["1999-12-23",23.3265,23.7773,23.242,23.6646,629710.0],["1999-12-27",23.6364,23.8336,23.3547,23.8336,1264337.0],["1999-12-28",23.8054,23.9745,23.4392,23.5519,1014042.0],["1999-12-29",23.6646,24.2562,23.6082,24.1435,1010889.0],["1999-12-30",24.0308,24.6506,24.0308,24.6506,1099785.0],["1999-12-31",24.6506,24.7069,24.059,24.2843,512443.0],["2000-01-03",24.1153,24.3125,23.411,23.4392,2698899.0],["2000-01-04",23.2702,23.8899,23.2138,23.4392,3141234.0],["2000-01-05",23.411,23.411,22.7631,23.2138,3008836.0],["2000-01-06",23.3829,23.8618,23.1293,23.5237,2121771.0],["2000-01-07",24.059,24.2562,23.6646,24.059,1892407.0],["2000-01-10",23.89,24.6788,23.8336,24.6506,1722181.0],["2000-01-11",24.397,24.5097,24.0308,24.1717,1087932.0],["2000-01-12",24.1717,24.2844,23.7773,23.9463,1108990.0],["2000-01-13",23.9463,23.9463,23.6364,23.8054,1314648.0],["2000-01-14",23.3829,23.8336,22.9884,23.5519,2138541.0],["2000-01-18",23.3265,23.4674,22.1151,22.1996,2826379.0],["2000-01-19",22.256,24.5661,22.2278,24.3689,4264472.0],["2000-01-20",24.059,24.3407,22.7067,22.9039,3220295.0],["2000-01-21",23.242,23.242,22.5377,22.7912,2826253.0],["2000-01-24",22.9884,22.9884,22.425,22.5377,2919562.0],["2000-01-25",22.7631,23.1293,22.6222,23.0166,2439778.0],["2000-01-26",23.3829,23.3829,22.5659,22.9884,1759379.0],["2000-01-27",23.1011,23.2983,21.439,22.6222,2568393.0],["2000-01-28",22.5095,22.5377,21.7489,22.0588,1732142.0],["2000-01-31",22.0588,22.0588,21.1009,21.3826,2152285.0],["2000-02-01",21.4108,21.9179,21.0446,21.7207,1747526.0],["2000-02-02",21.7489,21.7489,19.9459,20.5375,2998371.0],["2000-02-03",20.7347,22.0869,20.6502,21.9179,3202389.0],["2000-02-04",21.8897,22.1996,21.5798,21.6362,1296743.0],["2000-02-07",21.6362,21.7489,20.96,20.96,1554603.0],["2000-02-08",21.1854,21.1854,20.7347,20.9882,2684903.0],["2000-02-09",20.9882,21.1573,20.1994,20.2839,2266904.0],["2000-02-10",20.3684,21.5798,20.3121,21.3544,2229958.0],["2000-02-11",21.1854,21.1854,20.5093,20.6502,1208351.0],["2000-02-14",20.7065,21.5235,20.5656,20.8755,1729999.0],["2000-02-15",20.9882,21.1854,20.4811,20.7628,2317089.0],["2000-02-16",20.8474,20.8755,20.5093,20.622,2399302.0],["2000-02-17",20.7065,20.7628,20.3121,20.4811,1387656.0],["2000-02-18",20.4811,20.5375,19.6641,20.0585,1585874.0],["2000-02-22",20.0585,20.0867,18.0301,18.8753,4049736.0],["2000-02-23",18.9035,20.0304,18.8472,19.5796,2999758.0],["2000-02-24",20.0022,20.3121,19.8613,20.1149,2610886.0],["2000-02-25",20.1149,20.3121,19.3542,19.3542,2241685.0],["2000-02-28",19.3261,20.2839,19.2697,20.0585,2535735.0],["2000-02-29",20.2276,20.4248,19.4669,19.636,2114205.0],["2000-03-01",19.636,20.2557,19.636,19.9459,1471634.0],["2000-03-02",19.9177,19.974,19.4951,19.4951,1323474.0],["2000-03-03",19.157,20.0585,19.157,19.4669,2809483.0],["2000-03-06",19.4669,20.0022,19.4669,19.805,2528925.0],["2000-03-07",19.8332,20.2276,19.5796,19.6078,2734710.0],["2000-03-08",19.5911,19.9298,19.5346,19.5346,2231598.0],["2000-03-09",19.5346,19.9298,19.4782,19.8734,3092814.0],["2000-03-10",19.9016,20.2121,19.704,19.9298,2254168.0],["2000-03-13",19.8734,20.4944,19.7887,20.3533,1792919.0],["2000-03-14",21.68,21.68,20.8896,21.3413,2700412.0],["2000-03-15",21.3413,22.3575,21.3131,22.1882,4394475.0],["2000-03-16",22.5834,25.0393,22.5834,24.7288,6838287.0],["2000-03-17",24.7288,24.7288,23.9384,24.39,3553685.0],["2000-03-20",24.1642,24.2489,23.148,23.5996,2472310.0],["2000-03-21",23.0915,23.9384,23.0915,23.7125,2277117.0],["2000-03-22",23.3738,23.7125,22.7245,23.2044,2591846.0],["2000-03-23",22.7528,23.4585,22.7528,23.2326,2529052.0],["2000-03-24",23.035,23.9101,23.035,23.4867,2204488.0],["2000-03-27",23.3738,24.1642,23.3738,23.4585,2425529.0],["2000-03-28",23.4585,23.5714,21.8776,21.8776,2987527.0],["2000-03-29",22.1882,22.4705,21.2284,21.5107,2327302.0],["2000-03-30",21.793,22.3293,21.2566,21.426,2316206.0],["2000-03-31",21.426,22.2164,21.3977,21.7929,3128751.0],["2000-04-03",22.4705,23.402,22.3011,22.5834,2632574.0],["2000-04-04",23.0068,23.9948,22.3575,23.035,3094075.0],["2000-04-05",23.4585,23.4585,21.8776,22.6681,3224330.0],["2000-04-06",22.781,23.8819,22.7527,23.6843,1799350.0],["2000-04-07",23.769,23.8819,23.3738,23.5432,1736051.0],["2000-04-10",23.8819,23.8819,22.8657,23.402,1938809.0],["2000-04-11",23.402,23.5996,22.9786,23.035,1954571.0],["2000-04-12",23.0351,23.0351,21.8494,22.4705,2969621.0],["2000-04-13",22.4705,22.6681,21.5953,21.5953,1902116.0],["2000-04-14",20.7767,21.3695,20.6638,20.7767,3484964.0],["2000-04-17",20.8332,21.3695,20.1839,21.059,3125094.0],["2000-04-18",21.9623,22.7245,21.7083,22.1317,3127616.0],["2000-04-19",22.1317,22.6681,21.9341,22.1882,1431032.0],["2000-04-20",22.5834,23.3173,22.4422,22.8657,2597142.0],["2000-04-24",22.8657,24.4465,22.4422,24.3618,3467689.0],["2000-04-25",24.1642,24.3618,23.7408,24.3618,1818012.0],["2000-04-26",24.0795,24.4465,23.8819,24.0513,1673635.0],["2000-04-27",23.5996,24.7853,23.5996,24.503,2810113.0],["2000-04-28",24.7852,24.9264,24.1642,24.3054,1769088.0],["2000-05-01",24.2771,25.2934,24.2207,24.3618,2003873.0],["2000-05-02",24.3618,24.3618,23.5714,24.0231,1740339.0],["2000-05-03",23.9384,24.0513,22.6963,23.5432,1819273.0],["2000-05-04",23.5432,23.9666,23.402,23.5714,1623955.0],["2000-05-05",23.4585,23.8537,22.9221,23.402,1669979.0],["2000-05-08",23.5149,23.6278,23.1197,23.4867,684056.0],["2000-05-09",23.4867,23.8255,22.1317,22.8092,1400643.0],["2000-05-10",22.8374,23.4303,22.5269,23.0633,2438012.0],["2000-05-11",23.4867,24.2771,23.2326,23.7972,1954445.0],["2000-05-12",23.7125,23.8255,23.035,23.3738,862099.0],["2000-05-15",23.3738,23.5996,22.8939,23.4303,994371.0],["2000-05-16",23.8819,24.3054,23.4302,24.1077,1363320.0],["2000-05-17",23.9101,23.9101,23.0633,23.7125,1067127.0],["2000-05-18",24.3054,24.3054,23.2044,23.2326,1144422.0],["2000-05-19",23.8537,23.8537,22.9786,23.0915,1218187.0],["2000-05-22",23.3173,23.9384,22.4705,23.7972,2136776.0],["2000-05-23",23.8255,24.3053,23.5996,24.2771,2137532.0],["2000-05-24",24.2771,25.0675,24.1642,25.0675,2674941.0],["2000-05-25",25.1805,25.4063,24.5594,25.2934,2684651.0],["2000-05-26",25.0675,25.0958,23.8537,24.1924,1703393.0],["2000-05-30",24.1924,25.2652,24.0513,25.1805,2466762.0],["2000-05-31",25.2652,25.2652,24.7288,24.8417,2438769.0],["2000-06-01",24.8135,25.0393,24.6441,24.8982,3427844.0],["2000-06-02",25.2934,25.7451,25.2652,25.7451,3064822.0],["2000-06-05",25.2934,26.1685,25.2934,25.8015,1777536.0],["2000-06-06",25.6321,26.112,25.5757,26.0556,1694819.0],["2000-06-07",25.9257,26.1236,25.643,25.954,1281107.0],["2000-06-08",25.8692,25.8692,25.0493,25.2189,1264211.0],["2000-06-09",25.1907,25.6713,25.1058,25.4168,1364076.0],["2000-06-12",25.3038,25.3886,24.9503,24.9503,540436.0],["2000-06-13",24.9928,25.1624,24.3142,24.5121,1892533.0],["2000-06-14",24.4556,24.7383,24.088,24.6818,2257573.0],["2000-06-15",24.6252,25.1341,24.5687,24.7383,1494583.0],["2000-06-16",24.7666,25.0493,24.5404,24.8231,3170109.0],["2000-06-19",24.5969,24.8797,24.2011,24.71,1224996.0],["2000-06-20",24.6818,24.6818,23.5226,23.6357,1647156.0],["2000-06-21",23.975,24.4273,23.5509,23.7205,1686623.0],["2000-06-22",23.7205,24.0598,23.5509,23.8053,1582218.0],["2000-06-23",23.975,24.2011,23.664,23.975,5689074.0],["2000-06-26",23.9749,24.0315,23.5791,23.9184,2077134.0],["2000-06-27",23.9184,24.0315,23.4095,23.6074,1136352.0],["2000-06-28",23.6074,24.4839,23.5509,24.3637,1752065.0],["2000-06-29",24.2294,24.2294,23.2964,23.3247,1838817.0],["2000-06-30",23.4378,24.2859,23.1268,24.2294,2611895.0],["2000-07-03",24.3425,24.399,23.4943,23.664,682795.0],["2000-07-05",23.975,24.0315,23.353,23.6357,1189059.0],["2000-07-06",23.6639,23.9749,23.6357,23.8619,1534176.0],["2000-07-07",23.9467,24.1446,23.0137,23.4095,1753326.0],["2000-07-10",23.5226,23.7205,23.4095,23.5509,1893920.0],["2000-07-11",23.7488,23.7771,23.1268,23.2964,2703312.0],["2000-07-12",23.5226,24.0598,23.4378,23.8336,1264084.0],["2000-07-13",23.9184,24.4273,23.6074,24.2011,1589027.0],["2000-07-14",24.0598,24.3708,23.7205,24.0598,1294977.0],["2000-07-17",24.0598,24.3708,24.0032,24.2577,1093733.0],["2000-07-18",24.4273,24.7666,24.1728,24.2294,1187168.0],["2000-07-19",24.5404,24.7948,24.2294,24.5969,904341.0],["2000-07-20",24.6252,24.71,24.2859,24.3425,1073684.0],["2000-07-21",24.1729,24.4273,23.8053,23.9467,1194355.0],["2000-07-24",23.5509,24.2011,23.5509,23.8619,818975.0],["2000-07-25",23.7488,23.8618,23.0137,23.042,1624837.0],["2000-07-26",23.1833,23.2964,22.3917,22.4765,2379379.0],["2000-07-27",22.7027,23.1833,22.7027,22.844,1259671.0],["2000-07-28",23.0137,23.1551,22.3917,22.5331,1261815.0],["2000-07-31",22.5331,22.9572,22.3917,22.42,1631646.0],["2000-08-01",22.9006,23.0702,22.731,22.844,1070531.0],["2000-08-02",22.9571,23.5226,22.7592,23.5226,1539220.0],["2000-08-03",23.353,23.8901,23.2681,23.6074,1671618.0],["2000-08-04",23.5509,24.399,23.5226,24.2577,1122734.0],["2000-08-07",24.1728,24.2294,23.6639,24.2011,1042917.0],["2000-08-08",24.2011,24.6818,24.2011,24.6252,1321709.0],["2000-08-09",24.2859,24.71,24.1729,24.6818,1736430.0],["2000-08-10",24.7949,24.8514,24.4273,24.5687,980627.0],["2000-08-11",24.8231,25.4168,24.7666,25.3886,1622946.0],["2000-08-14",25.2755,26.2367,24.5121,26.2367,2050906.0],["2000-08-15",26.2367,26.5477,26.0388,26.2933,2342560.0],["2000-08-16",26.2367,26.5195,25.8692,26.3498,1292203.0],["2000-08-17",26.3498,26.4064,25.4734,25.8127,1679940.0],["2000-08-18",25.8975,26.6325,25.8127,26.6325,1290438.0],["2000-08-21",26.5195,26.8305,26.2367,26.7456,1169893.0],["2000-08-22",26.4629,26.9153,26.4346,26.8022,1017068.0],["2000-08-23",26.8022,26.887,26.5477,26.576,1274172.0],["2000-08-24",26.5477,27.0001,26.265,26.576,1471256.0],["2000-08-25",26.5195,26.7174,26.2933,26.4629,1122230.0],["2000-08-28",26.2933,27.3394,26.2933,27.1415,1925696.0],["2000-08-29",27.2545,27.2545,26.7739,26.8305,1714111.0],["2000-08-30",26.8587,27.0001,26.6043,26.7174,1201038.0],["2000-08-31",26.7174,27.4524,26.7174,26.9789,1634294.0],["2000-09-01",27.5655,27.5655,27.0001,27.2828,1162201.0],["2000-09-05",27.4807,27.8765,27.4525,27.7069,1471886.0],["2000-09-06",28.0462,28.1593,27.5938,27.8483,1769466.0],["2000-09-07",27.8483,28.0744,27.6786,27.9613,911528.0],["2000-09-08",27.7634,28.4702,27.5373,28.3006,1656234.0],["2000-09-11",28.4137,28.6964,28.0744,28.4985,1208099.0],["2000-09-12",28.6116,28.6964,28.2723,28.3572,2048636.0],["2000-09-13",28.5103,28.935,28.1422,28.935,2537752.0],["2000-09-14",28.8217,29.1898,28.5386,28.9633,2087473.0],["2000-09-15",28.7368,28.9916,28.5386,28.7368,1951419.0],["2000-09-18",29.1048,29.1898,28.3404,28.4253,2049897.0],["2000-09-19",28.6518,28.9066,28.397,28.5952,1773501.0],["2000-09-20",28.482,28.482,27.5194,27.8025,2475336.0],["2000-09-21",27.8591,28.5669,27.4627,28.1422,1825578.0],["2000-09-22",28.1705,28.5386,27.9723,28.482,1573895.0],["2000-09-25",28.5952,29.2181,28.482,29.1332,2583902.0],["2000-09-26",29.2181,30.4638,29.2181,30.4355,3764387.0],["2000-09-27",30.4355,30.7469,29.6144,30.0391,1911069.0],["2000-09-28",29.9259,30.3223,29.4446,30.3223,1458520.0],["2000-09-29",30.3222,30.4355,30.0674,30.2939,2287583.0],["2000-10-02",29.8976,30.209,28.7651,29.3596,1749291.0],["2000-10-03",29.3596,29.4729,28.6518,28.9066,1748282.0],["2000-10-04",28.9349,29.2181,28.3121,28.5103,1555738.0],["2000-10-05",28.7085,29.0765,28.5386,28.935,1997064.0],["2000-10-06",28.935,29.2181,28.7085,28.7934,1851174.0],["2000-10-09",28.7934,29.2181,28.6518,28.8217,1086924.0],["2000-10-10",29.1615,29.5578,28.85,29.3596,2434103.0],["2000-10-11",29.4163,29.7277,29.0199,29.0199,1976637.0],["2000-10-12",28.9067,29.6428,28.7085,29.4446,2001604.0],["2000-10-13",29.3313,29.3313,28.2555,28.6235,2937720.0],["2000-10-16",27.6326,27.8025,26.7832,27.3211,4173055.0],["2000-10-17",27.3212,27.3778,26.8965,27.1513,2541787.0],["2000-10-18",27.1513,27.576,26.8965,27.4061,3222438.0],["2000-10-19",27.576,27.8308,27.3495,27.7742,2092643.0],["2000-10-20",27.5194,28.5386,27.5194,28.3687,2039179.0],["2000-10-23",28.2838,28.5103,27.576,27.8308,1817129.0],["2000-10-24",27.9157,28.9916,27.9157,28.7934,2130093.0],["2000-10-25",28.8783,29.3313,28.6518,29.1332,3266823.0],["2000-10-26",29.1331,29.388,28.5952,28.7651,1819273.0],["2000-10-27",28.6519,28.9067,28.1989,28.5669,1524341.0],["2000-10-30",28.85,29.8976,28.7651,29.8976,1941331.0],["2000-10-31",29.8976,30.0391,29.0765,29.5861,2155942.0],["2000-11-01",29.5861,29.756,28.9916,29.3313,1142909.0],["2000-11-02",29.7277,29.7843,29.4729,29.6711,1697341.0],["2000-11-03",29.6711,29.8126,28.935,29.0765,1043674.0],["2000-11-06",29.0765,29.5578,28.7934,29.5012,1320953.0],["2000-11-07",29.6144,29.6144,29.1048,29.3879,1161066.0],["2000-11-08",29.8976,29.8976,29.2181,29.3596,1241009.0],["2000-11-09",29.3596,30.0391,29.2747,29.4446,2135010.0],["2000-11-10",30.1241,30.8036,29.7277,30.0958,2770646.0],["2000-11-13",29.8409,29.8409,29.0482,29.4729,2952347.0],["2000-11-14",29.5578,30.3223,29.4163,30.3223,2885769.0],["2000-11-15",30.3223,30.5487,30.0958,30.5487,2468022.0],["2000-11-16",30.4921,30.4921,30.0391,30.3789,1808555.0],["2000-11-17",30.6903,30.9734,30.4355,30.7186,2770898.0],["2000-11-20",30.7469,31.2282,30.7186,31.1999,2468275.0],["2000-11-21",31.0584,31.3981,30.8036,30.9734,2620091.0],["2000-11-22",31.1716,31.1999,30.6337,30.9734,2027201.0],["2000-11-24",31.2566,31.2566,30.8036,31.115,492772.0],["2000-11-27",31.115,31.2282,30.5771,30.7186,1951292.0],["2000-11-28",30.7186,31.0301,30.2373,30.6337,2293005.0],["2000-11-29",30.6337,30.6903,29.8976,30.0958,2317089.0],["2000-11-30",29.6711,30.0108,29.4729,29.8976,2148376.0],["2000-12-01",29.8976,29.8976,29.2181,29.4163,2205370.0],["2000-12-04",29.6428,29.8693,29.4446,29.5295,1410353.0],["2000-12-05",29.4446,29.5861,28.6802,29.5861,2538509.0],["2000-12-06",28.7651,30.1241,28.7651,29.9825,2706843.0],["2000-12-07",29.4905,29.8024,29.3487,29.5188,1307334.0],["2000-12-08",29.3203,29.4337,28.1294,28.5831,2450748.0],["2000-12-11",28.9234,28.9234,27.6757,27.7891,2128832.0],["2000-12-12",28.1294,28.2711,27.8458,28.0443,1367355.0],["2000-12-13",28.1294,28.5264,28.0727,28.2428,2009295.0],["2000-12-14",28.4696,29.1502,28.101,28.7248,2195535.0],["2000-12-15",27.5622,27.619,26.825,27.1653,5235138.0],["2000-12-18",27.222,27.3921,26.7966,27.1369,2457557.0],["2000-12-19",26.9951,27.222,26.825,27.0235,2506859.0],["2000-12-20",26.7966,27.1369,26.5698,26.7399,3688100.0],["2000-12-21",26.6265,26.8533,26.5414,26.7683,2269930.0],["2000-12-22",26.7683,27.0518,26.5698,26.9951,1552964.0],["2000-12-26",27.0235,27.8174,26.9951,27.7607,1300778.0],["2000-12-27",27.8742,28.5547,27.8742,28.498,1352350.0],["2000-12-28",28.8666,28.9801,28.5264,28.7532,1207595.0],["2000-12-29",29.0368,29.0368,28.5831,28.7248,1114538.0],["2001-01-02",28.6965,28.8383,28.0159,28.1577,2220123.0],["2001-01-03",28.1294,28.3846,27.4488,27.5622,1927587.0],["2001-01-04",27.5906,27.6757,24.7833,25.7191,5021032.0],["2001-01-05",24.9535,25.3221,24.6132,24.8968,3097984.0],["2001-01-08",24.9251,26.8817,24.9251,26.7116,3641698.0],["2001-01-09",26.7683,27.8174,26.6548,27.5339,3301751.0],["2001-01-10",27.3354,27.8175,27.0518,27.619,3194445.0],["2001-01-11",27.6473,28.1861,27.4205,27.4772,1839700.0],["2001-01-12",27.6757,28.4413,27.619,28.0443,2391106.0],["2001-01-16",28.0159,28.3279,27.8175,28.1294,1919265.0],["2001-01-17",28.2428,28.2428,27.3637,27.3637,2330581.0],["2001-01-18",27.4488,27.8175,26.9384,27.2503,2928137.0],["2001-01-19",27.2787,28.1577,27.1085,27.222,3110089.0],["2001-01-22",27.222,27.2787,26.3146,26.6265,2838989.0],["2001-01-23",26.8817,27.3921,26.7683,26.9951,2231850.0],["2001-01-24",27.3354,27.5055,27.1086,27.2787,1692927.0],["2001-01-25",27.3354,27.704,27.1936,27.1936,1733656.0],["2001-01-26",27.307,27.4772,26.7683,26.9668,1782454.0],["2001-01-29",26.9679,27.6303,26.9679,27.4488,1038378.0],["2001-01-30",27.6711,27.6711,26.9044,27.281,2011817.0],["2001-01-31",26.9951,27.2401,26.5868,27.1585,2837980.0],["2001-02-01",26.8227,27.1131,26.6775,27.0859,1972224.0],["2001-02-02",27.0632,27.0632,25.6567,26.1785,4774267.0],["2001-02-05",26.1785,26.7683,26.1785,26.7592,1480965.0],["2001-02-06",26.7637,27.3581,26.5187,27.0586,1540733.0],["2001-02-07",26.9951,27.222,26.8454,27.0768,1435571.0],["2001-02-08",27.1085,27.3717,27.0632,27.1993,1505679.0],["2001-02-09",27.1993,27.222,26.9271,27.0314,1269380.0],["2001-02-12",26.8136,27.0496,26.4915,26.7728,1364581.0],["2001-02-13",26.8136,27.5486,26.8136,27.2129,1556999.0],["2001-02-14",26.859,27.0359,26.732,26.8272,1755344.0],["2001-02-15",26.6458,27.0087,26.5641,26.732,1517910.0],["2001-02-16",26.7002,26.7683,26.0424,26.7365,1818138.0],["2001-02-20",26.2919,26.5641,25.7792,25.8382,2209153.0],["2001-02-21",25.6567,26.5097,25.6567,26.1331,1217178.0],["2001-02-22",26.1286,26.1286,25.5206,25.8609,2148376.0],["2001-02-23",26.0424,26.0424,25.5796,25.6839,2152663.0],["2001-02-26",25.6839,26.1331,25.5433,26.1331,2107774.0],["2001-02-27",26.1331,26.2873,25.7701,26.2873,1974115.0],["2001-02-28",26.3146,26.9815,26.3146,26.7683,2377992.0],["2001-03-01",26.7002,26.8545,26.31,26.8545,1909556.0],["2001-03-02",26.4733,27.1085,26.2238,26.741,1718272.0],["2001-03-05",26.4961,27.0949,26.242,26.8409,1614750.0],["2001-03-06",27.1312,27.1312,26.5414,26.6548,1335327.0],["2001-03-07",26.9289,26.9971,26.588,26.7471,1285268.0],["2001-03-08",26.7244,27.038,26.6108,27.0334,1549560.0],["2001-03-09",27.0289,27.0334,26.2699,26.2881,2590837.0],["2001-03-12",25.5654,25.8745,25.3291,25.3382,2511651.0],["2001-03-13",25.3427,25.6381,25.3427,25.5472,1774510.0],["2001-03-14",24.9518,25.2018,24.4065,24.4065,4330798.0],["2001-03-15",24.1337,24.7019,23.3429,23.6565,5437518.0],["2001-03-16",23.5202,23.5884,22.0294,22.6748,6759227.0],["2001-03-19",22.6748,24.0474,22.543,23.5202,3316378.0],["2001-03-20",23.5202,23.8838,23.1793,23.1975,2750723.0],["2001-03-21",22.9975,24.2019,22.9975,23.8611,4300913.0],["2001-03-22",23.8156,24.4792,23.1384,23.7474,3085879.0],["2001-03-23",23.8611,24.2246,23.4066,23.4066,2408002.0],["2001-03-26",23.9747,24.6246,23.8747,24.3019,1900729.0],["2001-03-27",24.3019,24.7019,23.6792,24.6291,1994416.0],["2001-03-28",24.4292,24.4519,24.1019,24.2746,1551955.0],["2001-03-29",24.2519,24.4292,23.7702,24.111,1653839.0],["2001-03-30",24.4292,24.9973,23.8883,24.7155,1848653.0],["2001-04-02",24.7019,25.2836,24.511,24.7655,2652623.0],["2001-04-03",24.7473,24.7473,23.8656,23.9065,1605545.0],["2001-04-04",22.9975,23.8565,22.9975,23.6838,3292672.0],["2001-04-05",23.7247,24.4155,23.7247,24.3019,1729116.0],["2001-04-06",24.2928,24.2928,23.5429,23.8383,1303299.0],["2001-04-09",23.7247,24.3837,23.7247,24.1338,1171028.0],["2001-04-10",24.0883,24.8882,23.9065,24.0747,2419224.0],["2001-04-11",22.9521,23.3384,22.543,22.9975,5112323.0],["2001-04-12",22.9521,23.4202,22.7521,23.4066,3036703.0],["2001-04-16",23.1793,23.4293,22.7066,22.9112,2374713.0],["2001-04-17",22.9112,24.0883,22.9112,23.3157,4111648.0],["2001-04-18",23.6338,25.0109,23.6338,24.6701,3261023.0],["2001-04-19",24.361,24.92,24.3201,24.5655,2347225.0],["2001-04-20",24.4519,24.4655,23.9065,24.2201,2074233.0],["2001-04-23",24.111,24.1156,23.552,23.7065,1392700.0],["2001-04-24",23.4066,24.0883,23.3611,23.6338,2016357.0],["2001-04-25",23.2929,24.4337,23.2929,24.1338,1643499.0],["2001-04-26",24.4974,24.9291,23.8156,24.0792,2699530.0],["2001-04-27",24.1337,24.8791,24.0883,24.8791,1658504.0],["2001-04-30",24.8837,25.1155,24.2428,24.6564,1794054.0],["2001-05-01",24.2701,24.6791,24.0565,24.5155,1817886.0],["2001-05-02",24.5428,24.7928,24.0429,24.0701,2568267.0],["2001-05-03",24.2247,24.2928,23.452,23.8429,1861388.0],["2001-05-04",23.8429,24.011,23.5066,23.7474,2003243.0],["2001-05-07",23.7702,24.0883,23.4566,23.9292,1652578.0],["2001-05-08",23.8611,24.1338,23.7474,24.0883,2205875.0],["2001-05-09",23.9974,24.4837,23.7247,24.052,1548803.0],["2001-05-10",24.1928,24.4837,24.1383,24.2656,1144422.0],["2001-05-11",24.2701,24.3065,23.6429,23.7656,1610967.0],["2001-05-14",23.5202,23.9974,23.4111,23.9974,1771736.0],["2001-05-15",23.9929,24.261,23.7474,23.9747,1370129.0],["2001-05-16",23.9974,25.32,23.8611,25.27,2248116.0],["2001-05-17",25.2245,25.3382,24.7928,25.2427,2519595.0],["2001-05-18",25.1791,25.3654,24.9518,25.3245,1888750.0],["2001-05-21",25.2246,25.9063,25.2246,25.8063,1451459.0],["2001-05-22",25.7927,25.9745,25.3154,25.4154,1566078.0],["2001-05-23",25.4518,25.7018,25.1109,25.2018,1352224.0],["2001-05-24",25.2018,25.5654,25.0746,25.47,1701880.0],["2001-05-25",25.6336,25.9063,25.4291,25.4518,1093859.0],["2001-05-29",25.4518,25.5109,25.1791,25.1791,1009124.0],["2001-05-30",25.1837,25.4745,24.8882,24.9064,1099911.0],["2001-05-31",24.9064,24.97,24.4246,24.4246,1826712.0],["2001-06-01",24.5882,25.27,24.4337,24.8382,1243910.0],["2001-06-04",24.8973,25.4063,24.8973,25.1246,914176.0],["2001-06-05",24.9518,25.929,24.9518,25.8608,1442128.0],["2001-06-06",25.8622,25.976,25.5071,25.5662,1613237.0],["2001-06-07",25.5207,25.6391,25.1883,25.2703,2238281.0],["2001-06-08",25.2703,25.2748,24.8559,24.8833,876096.0],["2001-06-11",25.029,25.0426,24.7011,24.8833,1260806.0],["2001-06-12",24.8833,24.8833,24.4507,24.6374,1536698.0],["2001-06-13",24.7011,24.7011,24.2822,24.2822,1238740.0],["2001-06-14",24.3005,24.3096,23.2851,23.449,2482145.0],["2001-06-15",23.4035,24.1365,23.4035,23.7131,3266697.0],["2001-06-18",23.8042,24.0637,23.7677,23.7814,1249962.0],["2001-06-19",23.9954,24.3596,23.7404,23.8315,1335579.0],["2001-06-20",23.9271,24.6556,23.6721,23.7632,2433347.0],["2001-06-21",23.7632,24.305,23.6994,23.7905,1481343.0],["2001-06-22",23.836,24.0227,23.449,23.4945,1953688.0],["2001-06-25",23.4991,24.0637,23.4991,23.5401,1478191.0],["2001-06-26",23.5446,23.9134,23.5355,23.7905,1834278.0],["2001-06-27",23.745,23.9726,23.4945,23.4945,1531402.0],["2001-06-28",23.4945,23.9499,23.4536,23.5583,1976889.0],["2001-06-29",23.6721,23.9043,22.5702,22.6294,2585667.0],["2001-07-02",22.9026,23.7905,22.9026,23.5219,1839574.0],["2001-07-03",23.9499,23.9499,23.5674,23.5902,1170902.0],["2001-07-05",23.5902,23.6949,23.4809,23.5355,1126391.0],["2001-07-06",23.0802,23.3579,22.9482,23.2669,1808681.0],["2001-07-09",23.3124,24.132,23.3124,24.0455,1967685.0],["2001-07-10",24.2686,24.2686,23.7267,23.8815,1796324.0],["2001-07-11",23.7677,23.9772,23.6266,23.7131,1682210.0],["2001-07-12",23.6084,24.5736,23.5947,24.4962,1776023.0],["2001-07-13",24.132,24.428,23.9954,24.3551,1157788.0],["2001-07-16",24.2913,24.3141,24.0591,24.1547,952634.0],["2001-07-17",24.0865,24.4871,24.0,24.4644,1154888.0],["2001-07-18",24.4644,24.4644,23.7951,24.1775,1446163.0],["2001-07-19",24.1775,24.5645,24.1775,24.5645,1368111.0],["2001-07-20",24.4962,24.5008,24.2003,24.2686,1006602.0],["2001-07-23",24.223,24.2777,23.5856,23.6266,1329401.0],["2001-07-24",23.5856,23.8816,23.2851,23.3352,3593657.0],["2001-07-25",23.3352,23.5173,23.317,23.4945,2522873.0],["2001-07-26",23.449,23.4672,22.9891,23.2396,1573769.0],["2001-07-27",23.3124,23.3989,23.1303,23.2213,1675653.0],["2001-07-30",23.2305,23.4035,22.9937,23.1531,2220501.0],["2001-07-31",23.2213,23.4991,23.1303,23.1986,1769970.0],["2001-08-01",23.2213,23.2213,22.6476,22.7615,3906242.0],["2001-08-02",22.766,22.7751,21.8099,22.0102,5521496.0],["2001-08-03",21.7188,21.7188,21.3272,21.3727,4217818.0],["2001-08-06",21.3773,22.165,21.3727,21.8326,3361771.0],["2001-08-07",21.91,22.033,21.8599,21.9647,2008287.0],["2001-08-08",21.8782,22.165,21.7734,21.9055,2022031.0],["2001-08-09",21.9055,22.2378,21.7643,22.1741,2483406.0],["2001-08-10",22.1741,22.3562,21.9055,22.0785,1991642.0],["2001-08-13",22.1058,22.4063,21.6277,21.9692,2393754.0],["2001-08-14",21.6915,22.1787,21.6915,22.1286,3568060.0],["2001-08-15",22.4928,22.766,22.2424,22.5657,2534221.0],["2001-08-16",22.5839,22.8571,22.4473,22.7888,1829486.0],["2001-08-17",22.7615,22.7615,22.4883,22.5839,2114205.0],["2001-08-20",22.5885,22.8799,22.4928,22.8161,1686371.0],["2001-08-21",22.8799,23.6721,22.8116,23.1667,2287709.0],["2001-08-22",23.2669,23.4809,23.0893,23.276,1297499.0],["2001-08-23",23.276,23.7859,23.2669,23.6858,1632277.0],["2001-08-24",23.6539,24.3232,23.6402,24.1912,1819525.0],["2001-08-27",24.2048,24.223,24.1229,24.1274,1389043.0],["2001-08-28",24.1457,24.214,23.8998,23.9909,2208144.0],["2001-08-29",24.0637,24.5281,24.0364,24.5281,2413802.0],["2001-08-30",24.132,24.3187,23.7632,23.7814,2559566.0],["2001-08-31",23.7222,23.8725,23.5674,23.5674,1772366.0],["2001-09-04",23.6767,23.877,23.5173,23.6311,2476471.0],["2001-09-05",23.4945,23.6539,23.1804,23.2487,2330833.0],["2001-09-06",23.1758,23.1758,22.6294,22.766,3896154.0],["2001-09-07",22.7706,23.2669,22.7524,22.7706,3481434.0],["2001-09-10",22.4471,23.3459,22.3787,23.2638,3554694.0],["2001-09-17",22.4011,22.9406,21.8068,21.944,4352612.0],["2001-09-18",21.944,22.8629,21.8068,22.8491,2557927.0],["2001-09-19",22.776,22.7806,21.2811,22.3554,3682552.0],["2001-09-20",21.944,21.9485,20.4353,20.4445,4344163.0],["2001-09-21",18.7438,21.0296,18.7438,20.1107,5684156.0],["2001-09-24",20.1107,21.4868,20.1107,20.5816,3619506.0],["2001-09-25",20.7782,20.9382,20.2067,20.3439,2656532.0],["2001-09-26",21.0296,21.0296,20.0696,20.2296,2152285.0],["2001-09-27",20.2342,20.7508,20.001,20.2342,2901279.0],["2001-09-28",20.3896,21.5828,20.3896,21.5051,2249125.0],["2001-10-01",21.4411,21.6925,21.3496,21.4639,2742149.0],["2001-10-02",21.7154,22.1451,21.5599,22.0262,2270813.0],["2001-10-03",21.944,23.3155,21.7748,22.8674,2225671.0],["2001-10-04",23.0869,23.2012,22.5383,22.5428,4136488.0],["2001-10-05",22.5428,22.5474,21.9074,22.3097,2448478.0],["2001-10-08",22.2274,22.392,21.8022,22.0445,1647912.0],["2001-10-09",22.2868,22.712,21.8297,22.0308,1859118.0],["2001-10-10",22.0262,23.0594,21.9211,22.8857,1636564.0],["2001-10-11",22.8994,23.2697,22.6068,23.064,2483028.0],["2001-10-12",22.6754,22.8583,21.944,22.4606,1899846.0],["2001-10-15",22.3554,22.5337,22.1725,22.3554,1305569.0],["2001-10-16",22.3554,22.6754,22.2183,22.5611,1304813.0],["2001-10-17",22.5611,23.0411,22.264,22.264,2104748.0],["2001-10-18",22.264,22.4697,22.0582,22.1268,1499248.0],["2001-10-19",22.2411,22.5383,22.0674,22.392,1532915.0],["2001-10-22",22.1725,22.9406,22.1725,22.7714,1589027.0],["2001-10-23",22.8583,23.6126,22.7577,22.8674,2110926.0],["2001-10-24",22.8583,23.1783,22.8583,23.0092,1939692.0],["2001-10-25",22.8537,23.5989,22.7806,23.4252,1681579.0],["2001-10-26",23.3154,23.7726,23.2514,23.4937,2021400.0],["2001-10-29",23.4389,23.4983,23.224,23.224,1852057.0],["2001-10-30",23.2012,23.3657,23.0366,23.3155,2245216.0],["2001-10-31",23.3155,23.7178,23.3155,23.6172,2088482.0],["2001-11-01",23.6126,24.2252,23.3155,24.1841,2825749.0],["2001-11-02",23.9463,24.6275,23.9463,24.5269,2687929.0],["2001-11-05",24.5224,24.8698,24.5224,24.8698,3142747.0],["2001-11-06",24.7098,24.7098,24.3441,24.5589,2215079.0],["2001-11-07",24.5361,24.6824,24.4538,24.6047,2054437.0],["2001-11-08",24.6092,24.8927,24.5041,24.5544,1790398.0],["2001-11-09",24.5955,24.9155,24.4812,24.8424,938764.0],["2001-11-12",24.847,25.0938,24.5269,25.0161,2038675.0],["2001-11-13",25.0755,25.3727,24.8241,25.3407,1901864.0],["2001-11-14",25.7841,25.7841,25.199,25.5281,2219745.0],["2001-11-15",25.5281,26.0127,25.423,25.6013,2555027.0],["2001-11-16",25.6013,25.6196,25.1624,25.2264,1777032.0],["2001-11-19",25.2584,26.0447,25.2584,26.0447,1918004.0],["2001-11-20",25.8299,26.0127,25.679,25.7339,2380009.0],["2001-11-21",25.6196,25.7064,25.3087,25.5921,1172036.0],["2001-11-23",25.4641,25.9899,25.4641,25.8939,470958.0],["2001-11-26",25.807,25.9167,25.6836,25.903,1238992.0],["2001-11-27",25.647,25.7842,25.1304,25.6287,2702051.0],["2001-11-28",25.6287,25.6287,25.2858,25.3453,1512740.0],["2001-11-29",25.3041,25.4413,25.1441,25.327,1294725.0],["2001-11-30",25.3727,25.5327,25.2218,25.3544,1499122.0],["2001-12-03",25.327,25.5419,25.0984,25.2676,1851553.0],["2001-12-04",25.2675,25.8253,25.0847,25.6424,1839070.0],["2001-12-05",25.8299,26.7305,25.6516,26.5065,2454783.0],["2001-12-06",26.447,27.3797,26.3007,27.1556,2510768.0],["2001-12-07",27.2014,27.3751,27.0871,27.3614,3194698.0],["2001-12-10",27.2471,27.3156,26.607,26.7122,1745887.0],["2001-12-11",26.8493,27.0276,26.735,26.8768,1786363.0],["2001-12-12",26.9111,27.2593,26.7279,27.2547,1701880.0],["2001-12-13",27.2364,27.2409,26.6867,26.7325,1706293.0],["2001-12-14",26.6821,26.9753,26.3752,26.4027,2305614.0],["2001-12-17",26.5676,27.131,26.5218,26.9844,1644760.0],["2001-12-18",26.934,27.0944,26.792,26.9753,1727729.0],["2001-12-19",26.5447,27.186,26.3019,26.9798,2674311.0],["2001-12-20",27.2959,27.47,27.0485,27.2318,2117609.0],["2001-12-21",27.3692,27.3692,26.9203,27.36,3597692.0],["2001-12-24",27.36,27.3692,26.9798,27.0348,611678.0],["2001-12-26",27.0806,27.4104,27.0256,27.0714,1017320.0],["2001-12-27",27.3005,27.4104,27.2043,27.3646,1101046.0],["2001-12-28",27.4379,27.644,27.3463,27.6074,1416405.0],["2001-12-31",27.6532,27.6532,26.9798,26.9798,1531780.0],["2002-01-02",27.2364,27.2684,26.6226,26.8562,3455837.0],["2002-01-03",26.8562,27.0714,26.5905,26.8424,1700871.0],["2002-01-04",26.7737,27.0211,26.5905,26.7966,1528124.0],["2002-01-07",26.6363,26.8607,26.1553,26.224,2238785.0],["2002-01-08",26.476,26.5676,26.1324,26.2011,1643373.0],["2002-01-09",26.2927,26.4485,25.8164,25.9584,2685785.0],["2002-01-10",25.9584,26.3385,25.6515,26.1874,2276235.0],["2002-01-11",26.2011,26.2698,25.9079,26.0683,2041954.0],["2002-01-14",26.0683,26.3385,25.8942,26.2286,1550947.0],["2002-01-15",26.2332,26.7966,26.1324,26.6684,1998956.0],["2002-01-16",26.5676,26.7966,26.2927,26.4027,2048132.0],["2002-01-17",26.4027,26.6317,26.1691,26.4393,1458268.0],["2002-01-18",26.279,26.3248,26.137,26.2515,1784345.0],["2002-01-22",26.3385,26.4989,25.766,25.8851,2505094.0],["2002-01-23",25.6056,25.8164,25.5965,25.6286,2673554.0],["2002-01-24",25.6744,25.8805,25.4682,25.6286,1788632.0],["2002-01-25",25.6973,26.1553,25.3079,25.9171,1806664.0],["2002-01-28",25.8347,25.9675,25.6515,25.853,1420692.0],["2002-01-29",24.9644,24.9689,23.3611,23.9108,8851113.0],["2002-01-30",23.8192,24.7353,23.7734,24.6987,3423809.0],["2002-01-31",24.6987,24.9552,24.575,24.7353,3078692.0],["2002-02-01",24.7307,24.7857,24.3964,24.5292,2539139.0],["2002-02-04",24.5292,24.5292,24.0574,24.2315,2152033.0],["2002-02-05",24.0482,24.8682,24.0482,24.5155,1827091.0],["2002-02-06",24.5109,24.9185,24.5063,24.5796,2189230.0],["2002-02-07",24.6208,24.9919,24.6162,24.7353,1671239.0],["2002-02-08",24.6437,24.9873,24.5613,24.9369,1356763.0],["2002-02-11",24.9552,25.0468,24.8132,24.9827,1080114.0],["2002-02-12",24.9827,24.9873,24.6666,24.7353,1308091.0],["2002-02-13",24.804,25.1247,24.6483,24.6895,1662287.0],["2002-02-14",24.7949,25.0972,24.6208,24.8224,1705159.0],["2002-02-15",24.8682,25.0056,24.5063,24.5063,1186159.0],["2002-02-19",24.3231,24.3506,23.8879,24.094,1436580.0],["2002-02-20",24.117,24.5521,23.9337,24.3231,1653965.0],["2002-02-21",24.4605,24.8315,23.8146,23.8513,1805529.0],["2002-02-22",23.865,24.2086,23.8284,24.1261,1631646.0],["2002-02-25",24.1215,24.9506,23.9566,24.717,2282792.0],["2002-02-26",24.2773,24.346,23.8192,24.117,2702304.0],["2002-02-27",24.0253,24.0849,23.6589,23.8925,2641653.0],["2002-02-28",24.0253,24.488,24.0116,24.1444,4143801.0],["2002-03-01",24.1444,24.9689,24.0208,24.9644,3207559.0],["2002-03-04",24.9644,25.8118,24.8865,25.7889,3154222.0],["2002-03-05",25.6744,26.2103,25.6057,25.9721,2736979.0],["2002-03-06",25.766,26.3614,25.7568,26.3248,2063642.0],["2002-03-07",26.3248,26.6546,26.1095,26.1645,2036405.0],["2002-03-08",26.4073,26.9569,26.3798,26.65,2290988.0],["2002-03-11",26.366,26.4531,25.7889,26.2928,2472184.0],["2002-03-12",26.1095,26.5218,26.0087,26.5218,2205749.0],["2002-03-13",26.0467,26.1844,25.2848,25.6428,3337940.0],["2002-03-14",25.6428,25.8172,25.1288,25.3537,5447605.0],["2002-03-15",25.2894,25.9549,25.1288,25.8448,2945790.0],["2002-03-18",25.9595,26.3451,25.7943,26.3313,1431032.0],["2002-03-19",26.3313,26.4093,25.9595,25.9871,2377109.0],["2002-03-20",25.9779,26.3818,25.7576,26.1385,1870719.0],["2002-03-21",26.1615,26.4277,26.0743,26.2303,1707050.0],["2002-03-22",26.368,26.368,25.7484,25.932,1668718.0],["2002-03-25",25.932,26.0375,25.1976,25.2435,2903675.0],["2002-03-26",25.5878,26.2992,25.5694,26.2854,2308893.0],["2002-03-27",26.2533,26.4369,26.1615,26.2992,1756226.0],["2002-03-28",26.3267,26.8775,26.2992,26.7444,2036027.0],["2002-04-01",26.6205,26.6205,26.0972,26.2762,1739834.0],["2002-04-02",26.1385,26.2533,26.0238,26.0238,1377442.0],["2002-04-03",26.0926,26.0926,25.2435,25.2435,2897118.0],["2002-04-04",25.3812,25.5648,25.0783,25.2435,2461718.0],["2002-04-05",25.3583,25.6382,25.2894,25.3353,1270894.0],["2002-04-08",25.2435,25.7851,25.1976,25.6704,1489161.0],["2002-04-09",25.675,26.0467,25.6015,25.6153,1495844.0],["2002-04-10",25.6612,26.1064,25.5189,25.9366,1684984.0],["2002-04-11",25.9366,25.9458,25.5419,25.5878,1591044.0],["2002-04-12",25.5189,25.909,25.5051,25.8448,1345667.0],["2002-04-15",25.8402,25.9549,25.1976,25.1976,2023166.0],["2002-04-16",25.2435,25.3812,24.142,24.4403,4943358.0],["2002-04-17",24.3256,24.3256,23.426,23.426,4154771.0],["2002-04-18",23.1781,23.706,23.1781,23.3067,3587730.0],["2002-04-19",23.2929,23.8666,23.2929,23.706,3000892.0],["2002-04-22",23.4535,23.4719,22.8569,22.9946,3415613.0],["2002-04-23",23.0863,23.6784,22.9762,23.2699,2304606.0],["2002-04-24",23.5453,23.8666,23.4076,23.4811,1737691.0],["2002-04-25",23.3847,23.7978,23.3847,23.6096,2261608.0],["2002-04-26",23.6601,23.6876,23.2149,23.2149,1761522.0],["2002-04-29",23.1001,23.3617,22.8706,22.9119,2008287.0],["2002-04-30",23.0634,23.8666,23.0634,23.3342,2225924.0],["2002-05-01",23.2011,23.7289,22.8064,23.5545,2340794.0],["2002-05-02",23.5224,23.5362,23.247,23.2929,1368111.0],["2002-05-03",23.3617,23.3617,22.8293,22.9992,1738699.0],["2002-05-06",22.9487,23.3434,22.8339,22.8339,1798594.0],["2002-05-07",23.0405,23.325,22.8798,23.0175,2282161.0],["2002-05-08",23.1552,23.862,23.1552,23.8391,1976889.0],["2002-05-09",23.7748,24.1879,23.6279,23.6509,2241307.0],["2002-05-10",23.9125,24.0043,23.3847,23.4443,1897072.0],["2002-05-13",23.5591,23.8896,23.4903,23.8253,1647534.0],["2002-05-14",24.2108,24.601,24.119,24.5551,1720038.0],["2002-05-15",24.3256,24.7846,24.2567,24.3898,2142702.0],["2002-05-16",24.3898,25.3078,24.3761,24.9452,2770268.0],["2002-05-17",24.9911,25.2389,24.7846,25.0324,1743113.0],["2002-05-20",24.7387,24.7662,24.3256,24.3348,1335327.0],["2002-05-21",24.2797,24.6285,24.0273,24.1145,1523206.0],["2002-05-22",24.0043,24.2384,23.7565,24.0043,1709824.0],["2002-05-23",24.0135,24.6469,24.0043,24.5551,1236596.0],["2002-05-24",24.5505,24.6928,24.2108,24.2338,1013663.0],["2002-05-28",24.142,24.3026,24.0502,24.2338,1479830.0],["2002-05-29",24.1191,24.2384,23.8666,23.9309,1060696.0],["2002-05-30",23.9309,24.3348,23.706,23.9354,1899973.0],["2002-05-31",23.963,24.321,23.7932,23.8299,1865423.0],["2002-06-03",23.8253,24.2797,23.6922,23.7473,1563556.0],["2002-06-04",23.7473,24.0961,23.6968,23.9584,1881689.0],["2002-06-05",23.8574,24.1466,23.784,23.9813,1537076.0],["2002-06-06",23.9814,24.298,23.8987,24.0548,1854075.0],["2002-06-07",23.4994,23.9492,23.4076,23.4076,2189356.0],["2002-06-10",23.4765,23.5912,23.3434,23.3755,2276613.0],["2002-06-11",23.7473,23.7473,23.1873,23.2562,1732016.0],["2002-06-12",23.1757,23.2539,22.1268,22.4949,4073693.0],["2002-06-13",22.5408,22.7663,22.0578,22.0578,2888039.0],["2002-06-14",21.6576,21.7496,20.7928,21.5334,4601394.0],["2002-06-17",21.7818,22.2142,21.7404,22.1866,3507913.0],["2002-06-18",22.0808,22.4488,22.0808,22.1268,2334490.0],["2002-06-19",21.8278,22.2694,21.584,21.584,1399130.0],["2002-06-20",21.584,21.7036,20.7882,20.8802,3030524.0],["2002-06-21",20.5168,20.6272,19.9555,20.1948,5167930.0],["2002-06-24",19.9187,20.4294,19.4909,20.3512,4246189.0],["2002-06-25",20.3098,20.3696,19.7807,19.8819,3440706.0],["2002-06-26",19.5507,19.8773,19.4817,19.8267,4141658.0],["2002-06-27",19.9188,20.0108,19.6657,19.9878,3086384.0],["2002-06-28",19.8037,20.1718,19.7853,20.0338,2962938.0],["2002-07-01",20.043,20.1258,19.3207,19.4173,3479542.0],["2002-07-02",19.2517,19.5461,18.0557,18.6767,7030453.0],["2002-07-03",18.6583,18.9297,18.3685,18.7227,3452810.0],["2002-07-05",18.8377,19.9648,18.8239,19.7899,1650812.0],["2002-07-08",19.7899,20.0292,19.2241,19.4127,3123581.0],["2002-07-09",19.2057,19.2287,18.4697,18.5663,4143549.0],["2002-07-10",18.6537,19.1183,18.1477,18.3317,3614336.0],["2002-07-11",18.2167,18.8009,17.9637,18.6215,3600213.0],["2002-07-12",18.6537,18.8561,18.3547,18.6445,2358952.0],["2002-07-15",18.3087,18.4927,17.8395,18.4835,3899811.0],["2002-07-16",18.2857,18.9711,18.1477,18.4513,3171875.0],["2002-07-17",18.4927,19.1137,18.4927,19.0217,3100254.0],["2002-07-18",14.8126,15.1898,14.3755,14.5366,22883270.0],["2002-07-19",14.4445,15.1116,14.3295,14.7206,12793922.0],["2002-07-22",14.4905,15.2588,14.4077,15.2312,9163068.0],["2002-07-23",15.3416,16.2616,15.3416,15.9212,9363178.0],["2002-07-24",15.8062,16.5836,15.6406,16.1006,7473797.0],["2002-07-25",16.1604,16.2846,15.5716,16.0086,7735314.0],["2002-07-26",16.1926,16.5606,16.1006,16.4272,4261825.0],["2002-07-29",16.4916,17.1862,16.4226,17.0712,4708195.0],["2002-07-30",17.1126,17.4807,16.901,17.1724,3752534.0],["2002-07-31",17.3841,17.3841,16.7308,17.154,4358538.0],["2002-08-01",17.2046,17.4991,16.5606,16.7032,3638672.0],["2002-08-02",16.7078,17.0206,16.4226,16.6526,3214116.0],["2002-08-05",16.5146,16.6756,15.9442,15.9856,5094292.0],["2002-08-06",16.2156,17.1356,16.2156,16.5376,3821129.0],["2002-08-07",17.2461,17.2461,16.5146,16.8366,3629467.0],["2002-08-08",17.0022,17.5543,16.7952,17.4623,3470085.0],["2002-08-09",17.1817,17.5267,16.9792,17.2323,2401824.0],["2002-08-12",16.9286,17.1034,16.7998,16.8826,2771151.0],["2002-08-13",16.8826,17.2138,16.5606,16.602,3948231.0],["2002-08-14",16.6112,17.3703,16.3076,17.2783,4478074.0],["2002-08-15",17.3933,18.1247,17.2737,17.5405,2890687.0],["2002-08-16",17.4899,17.9821,17.3242,17.8625,2028840.0],["2002-08-19",17.8625,18.0327,17.5681,17.8717,2161994.0],["2002-08-20",17.7797,17.8027,17.2966,17.4071,2674059.0],["2002-08-21",17.6877,17.6877,17.154,17.5819,2711508.0],["2002-08-22",17.7107,18.4053,17.5037,18.3087,3701088.0],["2002-08-23",18.3087,18.3087,17.8625,17.9131,2099956.0],["2002-08-26",17.9131,18.0649,17.5359,17.9269,2319863.0],["2002-08-27",18.0097,18.0189,17.6141,17.7337,2202344.0],["2002-08-28",17.7337,17.7337,17.2552,17.3197,2496393.0],["2002-08-29",17.3197,17.6049,17.1863,17.4209,2597520.0],["2002-08-30",17.2967,17.6463,17.2967,17.3749,2026066.0],["2002-09-03",16.878,17.0206,16.5422,16.5836,3068604.0],["2002-09-04",16.5836,17.223,16.4686,17.1402,2261356.0],["2002-09-05",16.7446,16.9148,16.5606,16.7538,4217314.0],["2002-09-06",17.0298,17.6417,16.8826,17.3749,2780355.0],["2002-09-09",17.1356,17.8073,17.0206,17.6739,2753498.0],["2002-09-10",17.7337,17.7521,17.5221,17.6647,1692423.0],["2002-09-11",17.8792,18.1791,17.6485,17.6485,1156527.0],["2002-09-12",17.4178,17.5609,17.0948,17.1456,2237524.0],["2002-09-13",17.1179,17.3671,17.0026,17.3671,1773501.0],["2002-09-16",17.3671,17.3855,16.8872,17.3394,2156572.0],["2002-09-17",17.4086,17.5332,16.7442,16.7903,3090419.0],["2002-09-18",16.615,16.8595,16.3704,16.5042,5066804.0],["2002-09-19",15.9183,16.4304,15.9183,16.2643,4335085.0],["2002-09-20",16.2689,16.5642,16.0844,16.3428,5287593.0],["2002-09-23",16.149,16.292,16.0152,16.2043,2896109.0],["2002-09-24",16.2043,16.3566,15.8906,15.9875,3044521.0],["2002-09-25",16.0659,16.1997,15.8398,16.0428,3299985.0],["2002-09-26",16.2874,16.6058,16.1028,16.5089,2853616.0],["2002-09-27",16.4166,16.6058,16.2228,16.2643,2119627.0],["2002-09-30",15.8952,16.1951,15.6876,16.0428,3286115.0],["2002-10-01",16.0429,16.9564,15.8814,16.9564,2874673.0],["2002-10-02",16.9564,16.9564,16.0705,16.1536,2929650.0],["2002-10-03",16.1582,16.5181,16.0567,16.2643,3865261.0],["2002-10-04",16.3105,16.3612,15.8352,15.886,3694027.0],["2002-10-07",15.8721,16.1213,15.5768,15.6691,3397203.0],["2002-10-08",15.6691,16.5135,15.6691,16.3658,3331509.0],["2002-10-09",16.172,16.1951,15.8721,15.9875,3141865.0],["2002-10-10",15.9644,16.8826,15.8075,16.7857,3330626.0],["2002-10-11",17.1179,17.9623,17.0672,17.69,3125725.0],["2002-10-14",17.69,18.1191,17.4732,18.1053,2072720.0],["2002-10-15",18.3406,19.1388,18.2991,19.0373,4445416.0],["2002-10-16",18.8482,19.185,18.0084,18.1376,3711175.0],["2002-10-17",18.9174,19.6048,18.6359,19.471,4511489.0],["2002-10-18",19.3788,19.3788,18.5713,18.6867,5860939.0],["2002-10-21",18.6913,19.3511,18.4836,19.3511,4126022.0],["2002-10-22",19.0327,19.4203,18.8482,19.3603,2402580.0],["2002-10-23",19.3603,20.3339,19.3372,20.2785,4226645.0],["2002-10-24",20.2969,20.3523,19.3834,19.4249,3343488.0],["2002-10-25",19.0558,20.0386,19.0558,19.9924,2871899.0],["2002-10-28",20.1078,20.1724,19.4572,19.5772,2101091.0],["2002-10-29",19.471,19.5956,18.8066,19.2911,2877825.0],["2002-10-30",19.3326,20.0478,19.1573,19.8263,2162877.0],["2002-10-31",19.8033,19.9186,19.3788,19.6233,2679607.0],["2002-11-01",19.3557,20.2923,19.3557,20.1908,2348612.0],["2002-11-04",20.4169,21.2059,20.2739,20.6245,3549272.0],["2002-11-05",20.6292,20.6292,18.982,19.5172,6420919.0],["2002-11-06",19.5541,19.9786,19.3788,19.734,2934063.0],["2002-11-07",19.6325,19.771,19.4203,19.6602,3736268.0],["2002-11-08",19.6325,20.0017,19.5449,19.6325,2386945.0],["2002-11-11",19.5633,19.6187,19.3788,19.471,2035018.0],["2002-11-12",19.4664,19.7663,19.3742,19.6279,3057887.0],["2002-11-13",19.6048,19.794,19.3788,19.794,2414307.0],["2002-11-14",19.9417,20.3246,19.794,20.0709,2478362.0],["2002-11-15",19.9555,20.4169,19.854,20.4031,2892326.0],["2002-11-18",20.4861,20.726,20.0985,20.2185,2348234.0],["2002-11-19",20.0017,20.2739,19.8263,19.8402,2357439.0],["2002-11-20",19.4018,20.2462,19.4018,20.1262,5206641.0],["2002-11-21",20.1262,20.4584,20.0063,20.4584,5702061.0],["2002-11-22",20.1862,20.4815,20.0016,20.2554,4299274.0],["2002-11-25",19.9094,20.0893,19.471,19.7802,3459367.0],["2002-11-26",19.6095,19.7433,19.3788,19.4895,4015817.0],["2002-11-27",19.5172,20.0709,19.4941,19.9648,1736682.0],["2002-11-29",19.9647,20.2462,19.9555,20.057,1141648.0],["2002-12-02",20.0939,20.297,20.0247,20.1862,2634592.0],["2002-12-03",20.1124,20.1308,19.471,19.6787,2847185.0],["2002-12-04",19.6095,20.117,19.5403,20.0109,3559107.0],["2002-12-05",19.9555,19.974,19.5679,19.6648,1772366.0],["2002-12-06",19.3742,19.5679,19.245,19.4526,3976854.0],["2002-12-09",19.3372,19.3741,19.125,19.2726,3351684.0],["2002-12-10",19.2726,19.4203,19.0835,19.2173,2491980.0],["2002-12-11",21.0497,21.0497,18.972,19.1988,2359834.0],["2002-12-12",19.1571,19.3422,19.0183,19.1756,1701754.0],["2002-12-13",19.0599,19.1895,18.7222,18.8702,1629881.0],["2002-12-16",18.7407,18.9165,18.6435,18.7869,3271236.0],["2002-12-17",18.6481,18.8748,18.5185,18.6342,2223906.0],["2002-12-18",18.5185,18.5324,18.0697,18.2317,4261825.0],["2002-12-19",18.1391,18.4908,17.8383,17.8985,2901783.0],["2002-12-20",17.9448,18.3566,17.9448,18.227,4930371.0],["2002-12-23",18.2779,18.3566,18.0558,18.1437,2124418.0],["2002-12-24",18.0003,18.2224,18.0003,18.1021,847977.0],["2002-12-26",18.0882,18.5232,18.0234,18.0604,1443893.0],["2002-12-27",18.1299,18.227,17.7226,17.8939,1555864.0],["2002-12-30",17.9309,18.0466,17.7735,17.9448,2123536.0],["2002-12-31",17.9448,18.3196,17.8985,18.1622,2784769.0],["2003-01-02",18.19,18.8101,18.1854,18.7962,2104496.0],["2003-01-03",18.6898,18.7962,18.5,18.6898,1666952.0],["2003-01-06",18.4167,18.8841,18.4167,18.7407,2938728.0],["2003-01-07",18.625,18.7823,18.5093,18.5648,2448478.0],["2003-01-08",18.4538,18.6157,18.2085,18.4075,1632024.0],["2003-01-09",18.5093,18.7869,18.4029,18.7036,1763288.0],["2003-01-10",18.5093,18.7684,18.4167,18.5047,2169938.0],["2003-01-13",18.5787,18.6389,18.3242,18.3427,2166029.0],["2003-01-14",18.3011,18.463,18.227,18.2687,2306623.0],["2003-01-15",17.5376,17.5422,16.3113,16.8018,15386524.0],["2003-01-16",16.7972,17.0517,16.6352,16.774,6274020.0],["2003-01-17",16.7694,16.7741,16.5473,16.7046,3266571.0],["2003-01-21",16.7046,16.8805,16.4363,16.5195,4577688.0],["2003-01-22",16.5242,16.6445,16.4594,16.5242,6803359.0],["2003-01-23",16.5242,16.6584,16.2512,16.4964,5336013.0],["2003-01-24",16.2882,16.3992,16.0799,16.1956,5181801.0],["2003-01-27",16.08,16.2419,15.8717,15.9643,4164102.0],["2003-01-28",15.9689,16.3344,15.881,16.2882,3305786.0],["2003-01-29",16.1864,16.3345,15.9504,16.2697,2471931.0],["2003-01-30",16.2743,16.2743,15.6912,15.6912,4682976.0],["2003-01-31",15.5941,16.0846,15.5941,16.0429,5582651.0],["2003-02-03",16.0522,16.1262,15.6357,15.7329,4089707.0],["2003-02-04",15.5709,15.5941,15.2887,15.5154,4241271.0],["2003-02-05",15.52,15.7005,15.3581,15.608,3335166.0],["2003-02-06",15.4321,15.5802,15.3164,15.3627,2885139.0],["2003-02-07",15.4275,15.5617,15.2563,15.2702,2281278.0],["2003-02-10",15.3627,15.446,15.2193,15.3997,2123536.0],["2003-02-11",15.3997,15.4784,15.2008,15.4784,3187889.0],["2003-02-12",15.3673,15.5571,15.173,15.2193,2532330.0],["2003-02-13",15.1776,15.3164,14.7612,14.9416,3272119.0],["2003-02-14",14.8537,15.1915,14.7149,15.1822,2897496.0],["2003-02-18",15.6404,15.7884,15.5802,15.7514,2469031.0],["2003-02-19",15.6635,15.844,15.4877,15.6218,1705159.0],["2003-02-20",15.7745,15.8486,15.5709,15.608,1549812.0],["2003-02-21",15.756,15.844,15.5987,15.719,2852859.0],["2003-02-24",15.5247,15.5478,14.9694,14.9694,2893461.0],["2003-02-25",14.9231,15.2378,14.5252,15.1499,2856516.0],["2003-02-26",15.1082,15.1406,14.8121,14.9139,2085708.0],["2003-02-27",14.9324,15.2332,14.7427,15.0342,2362356.0],["2003-02-28",15.2008,15.2563,14.9648,15.0388,2313558.0],["2003-03-03",15.0897,15.2702,14.9786,14.9833,1805907.0],["2003-03-04",14.8306,14.9231,14.6316,14.6732,2575202.0],["2003-03-05",14.5992,14.738,14.4835,14.7103,2435869.0],["2003-03-06",14.4835,14.5067,14.2614,14.3678,3242235.0],["2003-03-07",14.0671,14.3077,14.0624,14.2383,5953869.0],["2003-03-10",14.229,14.229,13.9514,13.9745,5185205.0],["2003-03-11",13.9282,14.155,13.9282,14.0393,4943863.0],["2003-03-12",14.0811,14.1647,13.7048,14.1461,6880907.0],["2003-03-13",14.0161,14.0161,12.6549,12.6595,31330885.0],["2003-03-14",12.6642,13.519,12.6595,13.2588,12024123.0],["2003-03-17",13.1009,13.6584,13.1009,13.6212,5585929.0],["2003-03-18",13.6909,13.8163,13.6583,13.6816,4945250.0],["2003-03-19",13.7141,14.1043,13.7095,14.0951,5620101.0],["2003-03-20",14.0997,14.3738,14.0765,14.3088,4444155.0],["2003-03-21",14.397,15.1729,14.3506,15.0567,4729883.0],["2003-03-24",14.5643,14.6154,14.2855,14.3227,3264175.0],["2003-03-25",14.2158,14.5503,14.1694,14.3645,2739627.0],["2003-03-26",13.821,14.4946,13.821,14.3831,3072766.0],["2003-03-27",14.332,14.6061,14.1926,14.4946,3565286.0],["2003-03-28",14.4017,14.4853,14.3645,14.4063,2393375.0],["2003-03-31",14.2995,14.4667,14.1787,14.3041,2276991.0],["2003-04-01",14.3413,14.5178,14.3087,14.4621,3017789.0],["2003-04-02",15.0706,15.0706,14.5132,14.6386,2581632.0],["2003-04-03",14.6247,14.6804,14.3877,14.5085,3427087.0],["2003-04-04",14.6432,14.6665,14.4063,14.6061,2331337.0],["2003-04-07",15.0056,15.1125,14.7454,14.7501,3454450.0],["2003-04-08",14.7036,14.9638,14.6572,14.7315,2725631.0],["2003-04-09",14.7315,15.1032,14.5643,14.6107,2709239.0],["2003-04-10",14.6107,14.7222,14.4156,14.6479,2100839.0],["2003-04-11",14.9127,15.1171,14.4946,14.6851,2170947.0],["2003-04-14",14.6479,14.9359,14.3645,14.8987,2119501.0],["2003-04-15",14.8988,15.0195,14.7269,14.8244,2399806.0],["2003-04-16",14.9452,14.9777,14.6525,14.6897,2700412.0],["2003-04-17",14.6897,15.2844,14.541,15.2286,3741312.0],["2003-04-21",14.7269,14.9591,14.555,14.8662,4169650.0],["2003-04-22",14.8662,15.5166,14.8662,15.4005,4019599.0],["2003-04-23",15.5631,15.735,15.4191,15.7303,2499041.0],["2003-04-24",15.4609,15.7954,15.4469,15.6467,3143630.0],["2003-04-25",15.656,15.7907,15.368,15.3773,2778338.0],["2003-04-28",15.4005,15.8883,15.3726,15.8697,2409137.0],["2003-04-29",15.8511,15.8744,15.4934,15.6699,3332013.0],["2003-04-30",15.4841,15.6421,15.433,15.6235,3920364.0],["2003-05-01",15.5073,15.7675,15.354,15.7536,3046538.0],["2003-05-02",15.814,15.9347,15.6142,15.8651,2442804.0],["2003-05-05",15.8651,15.8651,15.5863,15.6699,3355593.0],["2003-05-06",15.7025,16.0277,15.6792,15.8604,3497195.0],["2003-05-07",15.8744,16.0277,15.7025,16.0091,2818814.0],["2003-05-08",15.8929,16.0834,15.7582,15.8325,2382531.0],["2003-05-09",15.8279,16.0741,15.7257,16.0741,2449235.0],["2003-05-12",15.9115,16.3157,15.8325,16.2599,2647957.0],["2003-05-13",16.1438,16.1717,15.7257,15.7396,3882410.0],["2003-05-14",15.7954,15.8929,15.656,15.7954,2905188.0],["2003-05-15",15.8418,15.9812,15.7489,15.9022,3415109.0],["2003-05-16",15.7582,15.9301,15.5213,15.6839,4125013.0],["2003-05-19",15.591,15.591,15.4005,15.4748,3100632.0],["2003-05-20",15.5399,15.6839,15.3308,15.433,2501185.0],["2003-05-21",15.3076,15.6003,15.2565,15.4655,3417378.0],["2003-05-22",15.577,15.5863,15.3308,15.4144,2782247.0],["2003-05-23",15.512,15.5166,15.3726,15.4423,2771024.0],["2003-05-27",15.3773,15.6328,15.3308,15.5677,3367950.0],["2003-05-28",15.5352,15.8558,15.4888,15.7721,2573815.0],["2003-05-29",15.7303,15.7582,15.5491,15.7117,2902161.0],["2003-05-30",15.8697,16.2135,15.8,16.2135,3418891.0],["2003-06-02",16.2599,16.7617,16.2414,16.548,5045998.0],["2003-06-03",16.4922,16.6084,16.3529,16.5108,4902630.0],["2003-06-04",16.4969,16.5015,16.26,16.3993,3641950.0],["2003-06-05",16.3993,16.3993,16.0788,16.1345,4719795.0],["2003-06-06",16.2321,16.5433,16.2181,16.3157,4646787.0],["2003-06-09",16.1949,16.246,15.8511,15.958,2572049.0],["2003-06-10",15.9626,16.181,15.7814,16.181,1946375.0],["2003-06-11",16.181,16.2695,15.7801,16.1297,3366311.0],["2003-06-12",16.2462,16.2462,15.8873,16.0085,3686966.0],["2003-06-13",16.0365,16.0365,15.7567,15.9013,3143882.0],["2003-06-16",15.9339,16.3907,15.864,16.3255,3074279.0],["2003-06-17",16.3721,16.5353,16.2695,16.498,3120050.0],["2003-06-18",16.3208,16.7777,16.2742,16.5353,2686794.0],["2003-06-19",16.3208,16.4327,16.1996,16.3348,3937008.0],["2003-06-20",16.442,16.6145,16.3162,16.47,3156996.0],["2003-06-23",16.3255,16.4047,16.1344,16.2789,3709158.0],["2003-06-24",16.3115,16.4374,16.1903,16.1903,2284935.0],["2003-06-25",16.195,16.2882,15.8733,15.8733,2233237.0],["2003-06-26",15.9432,16.0691,15.7614,15.9945,1740969.0],["2003-06-27",16.0831,16.1064,15.6309,15.6915,2717939.0],["2003-06-30",15.7567,16.153,15.6542,15.7847,2722226.0],["2003-07-01",15.7381,16.0178,15.5936,15.9852,2024300.0],["2003-07-02",15.9852,16.4001,15.9852,16.3255,3409813.0],["2003-07-03",16.2322,16.428,16.0877,16.167,1522323.0],["2003-07-07",16.2835,16.5959,16.1996,16.5492,2975674.0],["2003-07-08",16.4327,16.7031,16.4001,16.7031,1759126.0],["2003-07-09",16.6005,16.9269,16.5353,16.8056,4779563.0],["2003-07-10",16.6471,16.7357,16.3581,16.428,2736853.0],["2003-07-11",16.2742,16.6192,16.2462,16.5026,1921282.0],["2003-07-14",16.6192,16.9688,16.5026,16.9455,3867531.0],["2003-07-15",16.9781,17.1273,16.9222,16.9688,2673807.0],["2003-07-16",17.0993,17.1786,16.8896,17.118,2775438.0],["2003-07-17",16.9222,16.9874,16.5213,16.759,2987905.0],["2003-07-18",16.8942,16.9548,16.6145,16.8896,2235254.0],["2003-07-21",16.7823,16.9129,16.4653,16.5446,2234372.0],["2003-07-22",16.428,16.8942,16.3628,16.8289,2335246.0],["2003-07-23",16.7171,16.7683,16.3208,16.7404,2314441.0],["2003-07-24",16.8523,16.9874,16.5586,16.6098,2294392.0],["2003-07-25",16.5772,17.2392,16.5632,17.1693,2696629.0],["2003-07-28",17.132,17.3511,17.062,17.1646,2942890.0],["2003-07-29",16.6658,16.8802,16.3348,16.7404,5905450.0],["2003-07-30",16.9175,17.0807,16.6938,16.8662,3281324.0],["2003-07-31",17.0154,17.6448,16.829,17.2858,4693442.0],["2003-08-01",17.2858,17.3884,17.1506,17.2718,3246396.0],["2003-08-04",17.2252,17.4117,17.0527,17.3371,1869080.0],["2003-08-05",17.2718,17.5329,17.132,17.1553,3173388.0],["2003-08-06",17.2392,17.3697,17.1273,17.1972,3615975.0],["2003-08-07",17.1413,17.4769,17.1133,17.4443,2981726.0],["2003-08-08",17.4816,17.7893,17.4769,17.7333,2648084.0],["2003-08-11",17.7147,17.8079,17.4443,17.6634,1634294.0],["2003-08-12",17.7473,17.752,17.4862,17.7426,2451378.0],["2003-08-13",17.8592,17.9245,17.5562,17.8685,2557549.0],["2003-08-14",17.9478,18.5491,17.8918,18.2321,4320332.0],["2003-08-15",18.2321,18.3207,18.0783,18.1855,1304308.0],["2003-08-18",18.1342,18.2927,18.1342,18.1529,1913591.0],["2003-08-19",18.1762,18.358,18.041,18.2415,1665565.0],["2003-08-20",18.2042,18.2974,18.1482,18.1995,1181493.0],["2003-08-21",18.2415,18.5538,18.2182,18.5072,2102478.0],["2003-08-22",18.6191,18.647,18.3114,18.3487,2181917.0],["2003-08-25",18.344,18.3813,18.1249,18.2741,1116051.0],["2003-08-26",18.2741,18.3953,17.9664,18.372,1647156.0],["2003-08-27",18.3673,18.4512,18.1156,18.4186,2138541.0],["2003-08-28",18.4233,18.4419,18.2181,18.3067,1796324.0],["2003-08-29",18.3114,18.6191,18.2741,18.6051,1715246.0],["2003-09-02",18.6004,18.8801,18.5911,18.8382,2961299.0],["2003-09-03",18.8382,18.9734,18.661,18.717,2566501.0],["2003-09-04",18.647,18.7636,18.5724,18.7216,2171577.0],["2003-09-05",18.4839,18.647,18.3673,18.6237,3306668.0],["2003-09-08",18.5072,18.8894,18.3766,18.8755,2920193.0],["2003-09-09",18.717,18.717,18.2927,18.2974,2674311.0],["2003-09-10",18.3488,18.4237,17.914,17.9467,3121059.0],["2003-09-11",17.9794,18.0215,17.6708,17.8719,5095679.0],["2003-09-12",17.9093,18.1104,17.7223,18.073,3348784.0],["2003-09-15",18.0776,18.0776,17.6989,17.6989,2968613.0],["2003-09-16",17.769,17.8251,17.6381,17.8251,3973449.0],["2003-09-17",17.8625,17.9093,17.5633,17.741,2852102.0],["2003-09-18",17.8064,18.0683,17.7456,17.9841,3007323.0],["2003-09-19",17.9514,18.4704,17.9093,18.2366,3254340.0],["2003-09-22",17.9561,18.0028,17.7784,17.914,2050402.0],["2003-09-23",17.8625,17.9046,17.4744,17.5118,3468194.0],["2003-09-24",17.5492,17.6054,17.2126,17.2874,3597818.0],["2003-09-25",17.3014,17.3435,17.1377,17.1377,2463483.0],["2003-09-26",17.1377,17.1377,16.9086,17.0302,2583019.0],["2003-09-29",17.0115,17.1518,16.8525,16.9413,2746436.0],["2003-09-30",16.8338,16.918,16.6655,16.7637,3328356.0],["2003-10-01",16.7917,17.1284,16.7683,17.1097,3498708.0],["2003-10-02",17.2546,17.3809,17.1144,17.3295,2975043.0],["2003-10-03",17.3295,17.8392,17.3295,17.6428,3568816.0],["2003-10-06",17.6428,17.769,17.5118,17.6287,1738699.0],["2003-10-07",17.6287,17.9935,17.5446,17.9748,3191167.0],["2003-10-08",18.0917,18.1431,17.8205,17.8953,2655649.0],["2003-10-09",18.2834,18.3301,17.942,18.0309,2299940.0],["2003-10-10",17.9888,18.1384,17.9373,18.0496,1839448.0],["2003-10-13",18.1899,18.3021,18.0356,18.1618,1257149.0],["2003-10-14",18.1618,18.2834,17.9794,18.1665,1797837.0],["2003-10-15",18.447,18.5686,18.1478,18.1758,2149637.0],["2003-10-16",18.0028,18.0823,17.4744,17.7784,3823272.0],["2003-10-17",18.2366,18.2366,17.6334,17.8438,3265436.0],["2003-10-20",17.8438,17.8906,17.6755,17.7784,2077890.0],["2003-10-21",17.769,17.8859,17.6802,17.8625,2904683.0],["2003-10-22",17.8625,17.8625,17.2546,17.264,3618119.0],["2003-10-23",17.2687,17.3903,17.1845,17.3108,2527917.0],["2003-10-24",17.2313,17.3014,17.0723,17.2032,1811833.0],["2003-10-27",17.2453,17.3108,17.0957,17.1564,2265643.0],["2003-10-28",17.2032,17.451,17.1003,17.451,2230463.0],["2003-10-29",17.278,17.423,17.2313,17.264,2902161.0],["2003-10-30",17.4417,17.5212,17.1284,17.2266,3334409.0],["2003-10-31",17.3949,17.7971,17.3482,17.6474,2944150.0],["2003-11-03",17.7223,17.8485,17.5446,17.5679,2053428.0],["2003-11-04",17.4417,17.4604,17.278,17.3622,2012952.0],["2003-11-05",17.1611,17.3341,17.0676,17.3201,3578273.0],["2003-11-06",17.3949,17.4838,17.2079,17.4183,4008755.0],["2003-11-07",17.741,18.1197,17.5586,17.8766,4542004.0],["2003-11-10",17.956,18.2132,17.9373,18.1291,3024472.0],["2003-11-11",18.2273,18.5031,18.1805,18.3909,4425872.0],["2003-11-12",18.4003,18.6481,18.4003,18.4891,5483794.0],["2003-11-13",18.4891,18.5873,18.2366,18.4985,3863748.0],["2003-11-14",18.4237,18.4704,17.8485,17.8485,3852652.0],["2003-11-17",17.7737,17.7924,17.5726,17.7316,2390097.0],["2003-11-18",17.7316,17.8859,17.5399,17.6147,1870341.0],["2003-11-19",17.6334,17.7877,17.5399,17.7503,1577930.0],["2003-11-20",17.6334,17.6521,17.3014,17.3715,3167083.0],["2003-11-21",17.3809,17.4651,17.3014,17.3295,2085960.0],["2003-11-24",17.423,17.6989,17.3715,17.6287,2460331.0],["2003-11-25",17.4885,17.6989,17.4417,17.5305,3074279.0],["2003-11-26",17.5866,17.7971,17.5586,17.769,1998830.0],["2003-11-28",17.7363,18.073,17.7223,17.8766,1075575.0],["2003-12-01",18.0963,18.2366,17.8999,18.2039,3007954.0],["2003-12-02",18.1945,18.3348,18.1524,18.2506,3789984.0],["2003-12-03",18.2366,18.26,17.8953,17.9794,2880852.0],["2003-12-04",17.9467,18.26,17.8953,18.1712,2129084.0],["2003-12-05",18.115,18.2319,17.9607,18.1712,2201840.0],["2003-12-08",18.0636,18.2086,17.9093,18.0917,1828352.0],["2003-12-09",18.1197,18.2273,17.9561,18.0496,2105378.0],["2003-12-10",17.9933,18.2936,17.937,18.0308,1892533.0],["2003-12-11",18.1622,18.303,18.1387,18.2701,1865549.0],["2003-12-12",18.2561,18.2701,17.9745,18.1951,1741221.0],["2003-12-15",18.303,18.4203,18.2138,18.2138,2684651.0],["2003-12-16",18.2842,18.4203,18.2561,18.3781,2709365.0],["2003-12-17",18.3077,18.3922,17.9792,18.0918,2993075.0],["2003-12-18",18.1857,18.2842,18.0261,18.2608,2521234.0],["2003-12-19",18.2561,18.2561,17.8478,17.9745,3806250.0],["2003-12-22",17.951,18.073,17.8478,18.0214,2273082.0],["2003-12-23",17.951,18.1387,17.951,18.134,2208144.0],["2003-12-24",18.12,18.2045,18.1153,18.1669,888579.0],["2003-12-26",18.2044,18.303,18.1857,18.2514,678129.0],["2003-12-29",18.2373,18.364,18.1247,18.364,2210666.0],["2003-12-30",18.2514,18.4438,18.1669,18.3922,2419098.0],["2003-12-31",18.3734,18.7113,18.3734,18.5893,2713022.0],["2004-01-02",18.6315,18.8474,18.5893,18.7535,2375470.0],["2004-01-05",18.8662,19.3261,18.8568,19.3073,3376146.0],["2004-01-06",19.2651,19.5044,19.2369,19.4903,2701043.0],["2004-01-07",19.373,19.5232,19.251,19.3871,2745806.0],["2004-01-08",19.4575,19.4997,19.1712,19.3496,3644472.0],["2004-01-09",19.1806,19.2182,18.899,18.9084,3869170.0],["2004-01-12",18.8802,18.96,18.7066,18.8521,3288007.0],["2004-01-13",18.9366,19.0727,18.7723,18.8192,2284052.0],["2004-01-14",18.8192,19.3026,18.7911,19.251,3335796.0],["2004-01-15",19.3449,19.4059,19.0633,19.2839,1848274.0],["2004-01-16",19.3589,19.4246,19.2322,19.3214,3051077.0],["2004-01-20",19.2182,19.2745,19.007,19.1947,2329572.0],["2004-01-21",19.1947,19.2416,18.8756,19.1759,2506355.0],["2004-01-22",19.0774,19.9033,19.0351,19.6922,3764135.0],["2004-01-23",20.3116,20.3163,19.6875,19.8236,4889390.0],["2004-01-26",19.6968,19.8705,19.6452,19.8611,2573058.0],["2004-01-27",19.8142,19.8658,19.6546,19.7954,1935279.0],["2004-01-28",19.8705,20.0488,19.6875,19.8048,2444065.0],["2004-01-29",20.0301,20.3445,19.9972,20.2272,5355809.0],["2004-01-30",20.2741,20.2976,20.016,20.0629,4232067.0],["2004-02-02",20.0864,20.5088,20.0629,20.368,3643463.0],["2004-02-03",20.4196,20.4665,20.1708,20.2178,2765476.0],["2004-02-04",20.2459,20.368,19.8752,20.0301,2857398.0],["2004-02-05",20.016,20.0864,19.8095,19.9737,2349999.0],["2004-02-06",19.9033,20.2882,19.8282,20.2412,2565366.0],["2004-02-09",20.2976,20.5322,20.1849,20.4055,1879419.0],["2004-02-10",20.3445,20.612,20.2882,20.612,2115466.0],["2004-02-11",20.5322,20.9687,20.4853,20.903,2264382.0],["2004-02-12",20.7575,20.9217,20.6777,20.8889,1734286.0],["2004-02-13",20.8889,20.8889,20.4243,20.5744,2240298.0],["2004-02-17",20.6261,20.9311,20.5838,20.8842,1688136.0],["2004-02-18",20.8842,20.9264,20.5932,20.7528,1477560.0],["2004-02-19",20.7481,20.8138,20.2506,20.2976,2468653.0],["2004-02-20",20.4102,20.4102,20.016,20.2131,1761774.0],["2004-02-23",20.2272,20.3116,19.7954,19.9409,1693306.0],["2004-02-24",19.7062,20.0488,19.664,19.7015,2742653.0],["2004-02-25",19.7062,19.8048,19.6405,19.7532,1706419.0],["2004-02-26",19.7532,19.7813,19.5983,19.6734,1825325.0],["2004-02-27",19.3214,20.1051,19.3214,19.9221,2654388.0],["2004-03-01",19.9268,20.0207,19.6734,19.9737,1636690.0],["2004-03-02",20.1568,20.7669,20.1004,20.2459,2931667.0],["2004-03-03",20.2506,20.5885,20.1474,20.5322,2242568.0],["2004-03-04",20.4618,20.9077,20.4571,20.8795,2792586.0],["2004-03-05",20.7199,20.7199,20.2319,20.2694,3514218.0],["2004-03-08",20.2835,20.443,20.077,20.0911,3059778.0],["2004-03-09",20.1333,20.5275,20.0864,20.4149,3223195.0],["2004-03-10",20.7199,20.7903,20.1802,20.2319,2301579.0],["2004-03-11",20.1377,20.1942,19.7328,19.794,2331716.0],["2004-03-12",19.761,19.8458,19.5491,19.8081,2392114.0],["2004-03-15",19.6386,19.7657,19.0077,19.3702,4034478.0],["2004-03-16",19.5397,19.648,19.4032,19.5444,2597016.0],["2004-03-17",19.7469,19.761,19.5915,19.6716,1617902.0],["2004-03-18",19.648,19.7045,19.4456,19.6057,1588144.0],["2004-03-19",19.5444,19.6998,19.4267,19.4456,2468401.0],["2004-03-22",19.1866,19.2243,18.9888,19.1536,1855588.0],["2004-03-23",19.1536,19.3891,19.0736,19.3184,2274469.0],["2004-03-24",19.2666,19.3985,19.1913,19.2996,3022707.0],["2004-03-25",19.3655,19.4644,19.2196,19.4409,2923093.0],["2004-03-26",19.4456,19.4644,19.2478,19.3891,2327302.0],["2004-03-29",19.422,19.8646,19.4079,19.7704,3627702.0],["2004-03-30",19.7751,19.8411,19.5915,19.7751,1486639.0],["2004-03-31",19.8034,19.8928,19.5303,19.7751,2572175.0],["2004-04-01",19.7045,20.0106,19.6951,19.8411,2632574.0],["2004-04-02",20.4814,21.0982,20.4343,20.8345,8148143.0],["2004-04-05",20.9475,21.23,20.9334,21.2206,3643968.0],["2004-04-06",21.2112,21.3289,20.7733,20.9146,2278000.0],["2004-04-07",20.8298,20.9287,20.6038,20.6744,2501689.0],["2004-04-08",20.9004,21.0794,20.7592,20.8628,1597223.0],["2004-04-12",20.8628,21.1877,20.8345,20.9522,1643625.0],["2004-04-13",21.0605,21.1782,20.698,20.7686,1640347.0],["2004-04-14",20.6933,20.8816,20.5049,20.8816,3179945.0],["2004-04-15",20.9522,21.6538,20.9287,21.5784,5138172.0],["2004-04-16",21.5784,21.5784,21.2865,21.4796,3660990.0],["2004-04-19",21.3854,21.4231,21.1312,21.1641,1813220.0],["2004-04-20",21.2347,21.4184,20.9993,20.9993,2503707.0],["2004-04-21",20.9993,21.3383,20.9993,21.2489,2846806.0],["2004-04-22",21.1312,21.4466,20.7262,21.2347,5322773.0],["2004-04-23",21.5408,21.5408,21.2018,21.343,1526484.0],["2004-04-26",21.3289,21.3901,20.8581,20.9711,2359961.0],["2004-04-27",21.0747,21.2583,20.8816,20.9428,1841213.0],["2004-04-28",20.891,20.9522,20.665,20.7168,1540229.0],["2004-04-29",20.7874,21.1217,20.5803,20.6462,2279513.0],["2004-04-30",20.7404,20.891,20.5144,20.6274,2215836.0],["2004-05-03",20.7357,20.9617,20.6933,20.8016,2208775.0],["2004-05-04",20.8345,21.1876,20.8016,21.0181,2531321.0],["2004-05-05",20.9899,21.1123,20.7874,21.0134,1414766.0],["2004-05-06",20.8957,21.3289,20.8816,21.3054,2899261.0],["2004-05-07",21.3524,21.8845,21.3524,21.6726,5403346.0],["2004-05-10",21.6726,22.2753,21.6585,22.054,8243974.0],["2004-05-11",21.9692,22.054,21.6632,22.054,3659603.0],["2004-05-12",21.9363,21.941,21.4042,21.7856,2802043.0],["2004-05-13",21.6538,21.8421,21.4654,21.5784,3072892.0],["2004-05-14",21.489,21.6585,21.3054,21.4137,2511399.0],["2004-05-17",20.9758,21.1735,20.8628,20.9993,3782166.0],["2004-05-18",21.037,21.2206,20.9051,20.9852,2585667.0],["2004-05-19",21.0181,21.1641,20.9193,20.9334,2240803.0],["2004-05-20",20.8816,21.0134,20.6226,20.8439,3884049.0],["2004-05-21",20.811,20.8769,20.7074,20.8486,2908970.0],["2004-05-24",20.9099,21.0605,20.7733,20.8439,1973737.0],["2004-05-25",21.0935,21.3524,21.0511,21.3148,4476687.0],["2004-05-26",21.3289,21.3289,21.0699,21.1123,2903044.0],["2004-05-27",21.1406,21.1594,20.9146,21.0229,3532123.0],["2004-05-28",21.0464,21.0794,20.9004,20.9193,2477732.0],["2004-06-01",20.9193,20.9193,20.698,20.7639,3072135.0],["2004-06-02",20.7874,20.8063,20.698,20.7168,3329617.0],["2004-06-03",20.8345,20.9381,20.6509,20.9052,4790786.0],["2004-06-04",21.1877,21.2159,20.8534,20.9146,3628963.0],["2004-06-07",21.0229,21.23,20.9334,21.1829,2000091.0],["2004-06-08",21.0841,21.2395,21.004,21.1217,2717183.0],["2004-06-09",21.1312,21.2351,21.0037,21.0509,2575580.0],["2004-06-10",21.2068,21.2304,21.0273,21.1028,2145098.0],["2004-06-14",21.0887,21.0887,20.7722,20.7769,1890642.0],["2004-06-15",20.8431,21.032,20.7958,20.9139,2448982.0],["2004-06-16",20.9942,20.9942,20.6589,20.7108,1920778.0],["2004-06-17",20.6447,20.6636,20.281,20.5786,2137406.0],["2004-06-18",20.5833,20.7817,20.3802,20.5644,2319359.0],["2004-06-21",20.5172,20.5786,20.3377,20.366,1732647.0],["2004-06-22",20.366,20.64,20.3519,20.588,1506814.0],["2004-06-23",20.5219,20.8809,20.4369,20.8336,2215836.0],["2004-06-24",20.7628,20.9611,20.4888,20.6589,2117609.0],["2004-06-25",20.5927,20.5927,19.9551,20.0449,4830127.0],["2004-06-28",20.2055,20.2763,19.9315,19.9693,2588568.0],["2004-06-29",19.9787,20.0638,19.9268,19.9268,3229878.0],["2004-06-30",19.974,20.0118,19.6623,19.7804,3319530.0],["2004-07-01",19.8843,19.9646,19.4734,19.6009,4485136.0],["2004-07-02",19.5301,19.5348,18.8358,18.8452,7428277.0],["2004-07-06",18.8924,19.3411,18.8594,19.2561,6674870.0],["2004-07-07",19.1758,19.4356,19.1522,19.2939,3432509.0],["2004-07-08",19.2797,19.4828,19.1002,19.105,3262158.0],["2004-07-09",19.1758,19.3647,19.1144,19.1333,1971341.0],["2004-07-12",19.1333,19.2325,18.9869,19.1239,1771610.0],["2004-07-13",19.1947,19.2703,19.0625,19.0908,2495385.0],["2004-07-14",18.9208,19.0152,18.4343,18.5287,4986104.0],["2004-07-15",18.7743,19.0388,18.7177,18.8641,3384342.0],["2004-07-16",18.9869,19.0294,18.8499,18.8972,3135686.0],["2004-07-19",18.9349,18.9916,18.8735,18.9538,2300697.0],["2004-07-20",18.9066,19.0341,18.8452,18.9822,2054311.0],["2004-07-21",19.02,19.2939,18.8735,18.9255,1776023.0],["2004-07-22",18.8452,18.9349,18.7224,18.8452,1848148.0],["2004-07-23",18.798,18.831,18.6374,18.713,1604410.0],["2004-07-26",18.7082,18.7319,18.3493,18.6563,2031109.0],["2004-07-27",19.0672,19.5537,18.8405,19.4309,4048223.0],["2004-07-28",19.6954,19.6954,19.1522,19.4072,2328311.0],["2004-07-29",19.4498,19.8371,19.4261,19.7568,2221384.0],["2004-07-30",19.6481,19.8276,19.4639,19.8276,1966550.0],["2004-08-02",19.6245,19.7757,19.5631,19.719,1342514.0],["2004-08-03",19.6009,19.7142,19.497,19.5584,1475291.0],["2004-08-04",19.4025,19.5631,19.3222,19.4923,1271146.0],["2004-08-05",19.412,19.412,19.1286,19.2042,1476299.0],["2004-08-06",18.8452,18.9963,18.4673,18.5476,3545615.0],["2004-08-09",18.5618,18.5854,18.2454,18.3634,2788930.0],["2004-08-10",18.4201,18.4674,18.2312,18.4201,2404471.0],["2004-08-11",18.3257,18.6279,18.2406,18.5382,2498411.0],["2004-08-12",18.4673,18.5476,18.3257,18.3918,1710328.0],["2004-08-13",18.3351,18.5713,18.3257,18.5146,1603023.0],["2004-08-16",18.5051,18.8877,18.4862,18.8499,1725207.0],["2004-08-17",18.8499,18.968,18.7507,18.8641,1327257.0],["2004-08-18",18.8641,18.9538,18.7744,18.9491,1425736.0],["2004-08-19",18.8688,18.9397,18.7224,18.7838,1642364.0],["2004-08-20",18.7271,18.8877,18.6846,18.8688,1871854.0],["2004-08-23",18.916,18.9444,18.8027,18.8358,1254249.0],["2004-08-24",18.9538,19.1097,18.8924,19.0294,2464744.0],["2004-08-25",19.0152,19.2467,18.9822,19.1664,1702258.0],["2004-08-26",19.0625,19.1522,18.8924,18.9113,1572887.0],["2004-08-27",18.8216,18.9397,18.7885,18.8263,1267363.0],["2004-08-30",18.6941,18.8688,18.6799,18.7743,1266480.0],["2004-08-31",18.798,18.9538,18.5902,18.7838,1501896.0],["2004-09-01",18.7838,18.9538,18.7082,18.9349,1519549.0],["2004-09-02",18.9208,19.3506,18.916,19.3175,1665187.0],["2004-09-03",19.3222,19.5962,19.2939,19.4309,1869332.0],["2004-09-07",19.4828,19.6434,19.2844,19.412,1870719.0],["2004-09-08",19.3598,19.7011,19.3314,19.5352,2574067.0],["2004-09-09",19.5399,19.6347,19.2698,19.2982,2607986.0],["2004-09-10",19.2982,19.6679,19.2508,19.6442,1466968.0],["2004-09-13",19.6679,20.0944,19.6205,19.6395,2672167.0],["2004-09-14",19.739,20.4357,19.739,20.2887,3156239.0],["2004-09-15",20.2887,20.2887,19.9001,20.1703,1876645.0],["2004-09-16",20.1323,20.2319,20.0612,20.1608,986175.0],["2004-09-17",20.2508,20.3314,20.066,20.2034,1984707.0],["2004-09-20",20.1892,20.2366,19.9617,20.0849,1087680.0],["2004-09-21",20.0423,20.2982,19.8859,20.2366,1572887.0],["2004-09-22",20.0518,20.1181,19.8575,19.9143,2077386.0],["2004-09-23",19.9475,19.9665,19.6395,19.6821,1603906.0],["2004-09-24",19.6395,19.8954,19.5921,19.6774,1141774.0],["2004-09-27",19.6774,19.6963,19.4309,19.4736,1305821.0],["2004-09-28",19.4783,19.5779,19.3835,19.4452,1802502.0],["2004-09-29",19.3788,19.829,19.3125,19.829,2178008.0],["2004-09-30",19.6916,19.8053,19.5068,19.5826,2364878.0],["2004-10-01",19.5731,20.3409,19.5541,19.9333,2185700.0],["2004-10-04",20.0897,20.4262,19.9665,20.3646,2510894.0],["2004-10-05",20.2793,20.7011,20.2745,20.6726,2532582.0],["2004-10-06",20.6442,20.7484,20.3598,20.7437,1535689.0],["2004-10-07",20.6063,20.6205,20.2745,20.2935,1678679.0],["2004-10-08",20.1892,20.1892,19.6679,19.7437,2553640.0],["2004-10-11",19.8243,20.0139,19.8148,19.9428,1232183.0],["2004-10-12",19.9475,19.9712,19.6821,19.8243,1476425.0],["2004-10-13",19.9049,19.9475,19.4309,19.5352,2270308.0],["2004-10-14",19.502,19.5731,19.2793,19.3172,1671492.0],["2004-10-15",19.3219,19.5542,19.2745,19.3598,1460916.0],["2004-10-18",19.2651,19.6679,19.1087,19.6489,1467095.0],["2004-10-19",19.6442,19.6537,19.3361,19.3646,1449063.0],["2004-10-20",19.2887,19.303,18.9712,19.1892,1320574.0],["2004-10-21",19.1466,19.3267,19.0518,19.2556,1396482.0],["2004-10-22",19.1798,19.2745,18.8575,18.976,1998830.0],["2004-10-25",19.4546,20.4025,19.4309,20.2887,6486361.0],["2004-10-26",19.8101,20.1892,19.8101,20.1797,3795658.0],["2004-10-27",20.1655,20.5731,20.047,20.502,2789308.0],["2004-10-28",20.3788,20.6394,20.284,20.5352,1559269.0],["2004-10-29",20.4593,20.5968,20.3646,20.5636,1566330.0],["2004-11-01",20.4973,21.0044,20.3835,20.7721,4087942.0],["2004-11-02",20.7579,21.0897,20.701,20.9712,3074153.0],["2004-11-03",21.0897,21.1608,20.7864,20.9143,2302840.0],["2004-11-04",20.8527,21.2176,20.7958,21.2081,1921030.0],["2004-11-05",21.3219,21.592,20.8669,21.1465,4076468.0],["2004-11-08",21.1797,21.3361,21.0944,21.3124,2449865.0],["2004-11-09",21.3172,21.3266,21.2082,21.284,1829360.0],["2004-11-10",21.2887,21.4499,21.1608,21.3124,1597475.0],["2004-11-11",21.3124,21.5304,21.2366,21.4546,1406570.0],["2004-11-12",21.3551,21.5162,21.2129,21.502,1637699.0],["2004-11-15",21.4972,21.502,21.1892,21.4499,1671366.0],["2004-11-16",21.3835,21.4167,21.1134,21.1655,1465708.0],["2004-11-17",21.2698,21.502,21.2129,21.4783,1585496.0],["2004-11-18",21.4404,21.5636,21.393,21.5352,1978276.0],["2004-11-19",21.6015,21.611,21.2934,21.3219,1680696.0],["2004-11-22",21.3219,21.5399,21.2318,21.5209,1814860.0],["2004-11-23",21.2792,21.4641,21.2081,21.3645,1339110.0],["2004-11-24",21.3645,21.5731,21.3266,21.5115,1138748.0],["2004-11-26",21.3503,21.5494,21.2461,21.4641,620253.0],["2004-11-29",21.483,21.502,21.3077,21.4214,1360546.0],["2004-11-30",21.4214,21.6347,21.3835,21.5778,2049015.0],["2004-12-01",21.5825,21.9475,21.5636,21.9096,1582722.0],["2004-12-02",21.6821,21.919,21.6394,21.8148,1734412.0],["2004-12-03",21.592,21.8716,21.3977,21.7958,2475714.0],["2004-12-06",21.7958,21.8148,21.6347,21.7058,1530393.0],["2004-12-07",21.6963,21.7911,21.4783,21.4783,1306578.0],["2004-12-08",21.5853,21.6186,21.2857,21.4854,1489287.0],["2004-12-09",21.2809,21.4949,21.0907,21.3618,2383414.0],["2004-12-10",21.2809,21.4236,21.162,21.2999,1289429.0],["2004-12-13",21.4474,21.4854,21.2714,21.4474,1043169.0],["2004-12-14",21.3808,21.4426,21.1716,21.2572,1893668.0],["2004-12-15",21.1953,21.2999,20.948,21.0336,2124797.0],["2004-12-16",20.891,21.1478,20.8862,21.0099,1848653.0],["2004-12-17",20.8054,21.1478,20.8054,20.8957,3639302.0],["2004-12-20",21.0146,21.2001,20.9813,21.143,2458692.0],["2004-12-21",21.1097,21.3047,21.0384,21.1763,1675653.0],["2004-12-22",21.1811,21.4474,21.1288,21.2714,1884841.0],["2004-12-23",21.2762,21.4997,21.2001,21.4759,1881437.0],["2004-12-27",21.4236,21.4521,21.1478,21.162,1482478.0],["2004-12-28",21.1383,21.3475,21.0669,21.2809,1674392.0],["2004-12-29",21.1811,21.3523,21.1573,21.2144,917076.0],["2004-12-30",21.1858,21.2096,20.9766,21.0669,1596340.0],["2004-12-31",21.1478,21.1953,21.0194,21.0907,1268372.0],["2005-01-03",21.0669,21.2572,20.8006,20.8529,1673761.0],["2005-01-04",20.8625,20.9243,20.4677,20.5201,1978150.0],["2005-01-05",20.5438,20.6675,20.3393,20.4345,2578858.0],["2005-01-06",20.3774,20.4202,20.1776,20.2965,2444695.0],["2005-01-07",20.3393,20.4392,19.9827,20.2585,1876771.0],["2005-01-10",20.2157,20.4249,20.1491,20.2728,2100335.0],["2005-01-11",20.2728,20.3441,20.1872,20.3108,2158211.0],["2005-01-12",20.2585,20.3203,19.9589,20.1253,2926245.0],["2005-01-13",20.0207,20.1301,19.7354,19.7354,1923552.0],["2005-01-14",19.8353,20.1634,19.8353,20.1634,3305534.0],["2005-01-18",20.3061,21.0241,20.3061,20.9908,4785742.0],["2005-01-19",20.9718,21.143,20.8244,20.8862,4153258.0],["2005-01-20",20.8862,20.8862,20.5391,20.6865,4351981.0],["2005-01-21",20.6865,21.0194,20.3061,20.3679,4764684.0],["2005-01-24",20.5201,20.8196,20.4535,20.5676,3212729.0],["2005-01-25",20.6057,20.8244,20.5724,20.7483,2568140.0],["2005-01-26",20.7293,20.8672,20.6865,20.7245,2604960.0],["2005-01-27",20.7293,20.7483,20.3774,20.5248,2119501.0],["2005-01-28",20.6104,20.6627,20.3061,20.5438,1601510.0],["2005-01-31",20.5676,20.7198,20.5248,20.677,2118996.0],["2005-02-01",20.6389,20.9623,20.5201,20.9148,2434608.0],["2005-02-02",20.8387,20.9623,20.6152,20.7626,2160229.0],["2005-02-03",20.6627,20.9766,20.6009,20.9766,2311667.0],["2005-02-04",20.9718,20.9956,20.6865,20.9956,2552379.0],["2005-02-07",20.734,20.9433,20.7103,20.7911,1718903.0],["2005-02-08",20.7103,20.91,20.6294,20.8149,1969450.0],["2005-02-09",20.7341,20.8149,20.3346,20.3774,3166831.0],["2005-02-10",20.482,20.4868,20.2204,20.2204,2171199.0],["2005-02-11",20.1729,20.463,20.1729,20.4202,2203857.0],["2005-02-14",20.4963,20.4963,20.2347,20.2347,1961758.0],["2005-02-15",20.1872,20.3584,20.1348,20.1872,2140180.0],["2005-02-16",20.0921,20.2205,19.9494,20.0778,2512912.0],["2005-02-17",20.0778,20.3013,20.0778,20.1539,2087221.0],["2005-02-18",20.1872,20.2014,19.9541,19.9541,2415820.0],["2005-02-22",19.9256,20.0635,19.8353,19.8353,1872106.0],["2005-02-23",19.8638,20.287,19.5594,19.9399,2670276.0],["2005-02-24",19.9399,20.3156,19.9351,20.2728,2222267.0],["2005-02-25",20.3061,20.5153,20.2347,20.4487,2769890.0],["2005-02-28",20.3536,20.4773,20.3061,20.4297,3297085.0],["2005-03-01",20.4249,20.6199,20.3298,20.4487,2056833.0],["2005-03-02",20.3536,20.4249,20.2918,20.3917,2248116.0],["2005-03-03",20.3869,20.3964,20.2204,20.2965,1941331.0],["2005-03-04",20.4487,20.5391,20.2585,20.3821,3839286.0],["2005-03-07",20.3536,20.6865,20.3536,20.6199,2207640.0],["2005-03-08",20.5438,20.7198,20.5296,20.6294,2750597.0],["2005-03-09",20.4963,20.6294,20.4202,20.5724,3538806.0],["2005-03-10",20.5366,20.7561,20.4888,20.7561,1898838.0],["2005-03-11",20.6893,20.9041,20.6893,20.7656,2962182.0],["2005-03-14",20.7513,20.9566,20.7084,20.9566,1697719.0],["2005-03-15",20.9995,21.2334,20.99,21.1093,3670826.0],["2005-03-16",20.9756,21.2143,20.8468,21.1952,3347144.0],["2005-03-17",21.1809,21.4004,21.1188,21.3193,3582056.0],["2005-03-18",21.3336,21.4672,21.2668,21.3718,5036163.0],["2005-03-21",21.3336,21.4768,21.305,21.429,2870008.0],["2005-03-22",21.367,21.7059,21.3479,21.4625,3177423.0],["2005-03-23",21.3575,21.6438,21.3097,21.5722,3532627.0],["2005-03-24",21.5961,21.7154,21.4529,21.5484,2206883.0],["2005-03-28",21.5913,21.7106,21.5865,21.6295,1810572.0],["2005-03-29",21.6056,21.6056,21.4052,21.4529,3305029.0],["2005-03-30",21.4529,21.5245,21.4147,21.472,3369841.0],["2005-03-31",21.4768,21.5102,21.4052,21.4529,2493367.0],["2005-04-01",21.4529,21.4768,21.2477,21.3956,2630052.0],["2005-04-04",21.4052,21.4672,21.3097,21.4195,2603068.0],["2005-04-05",21.4768,21.6295,21.429,21.5579,1871223.0],["2005-04-06",21.6295,21.7297,21.5674,21.5961,1562547.0],["2005-04-07",21.6486,21.7059,21.5818,21.7011,1538842.0],["2005-04-08",21.6104,21.7441,21.5722,21.5866,1620424.0],["2005-04-11",21.1236,21.3431,20.9995,21.3145,2445452.0],["2005-04-12",21.2381,21.4577,21.0759,21.4243,2055950.0],["2005-04-13",21.4052,21.5579,21.3336,21.3909,2513794.0],["2005-04-14",21.4052,21.4529,21.2238,21.2477,2101974.0],["2005-04-15",21.114,21.2429,20.6893,20.7418,3019932.0],["2005-04-18",20.5843,20.7943,20.5318,20.6941,2679859.0],["2005-04-19",20.6654,20.6702,20.4698,20.5938,2068937.0],["2005-04-20",20.5461,20.6941,20.4029,20.4316,1854453.0],["2005-04-21",21.1188,21.4672,20.8086,21.1904,3117403.0],["2005-04-22",21.3097,21.3097,20.9852,21.1618,2527034.0],["2005-04-25",21.1713,21.3813,21.0854,21.2525,2470166.0],["2005-04-26",21.2572,21.262,20.8277,20.8277,2161742.0],["2005-04-27",20.7418,21.0043,20.7036,20.947,1942844.0],["2005-04-28",20.8277,20.9232,20.6034,20.6654,1882950.0],["2005-04-29",20.7131,20.7513,20.4841,20.7322,2429942.0],["2005-05-02",20.7322,20.9995,20.7322,20.9136,1871475.0],["2005-05-03",20.9184,21.2668,20.9184,21.095,2348990.0],["2005-05-04",21.2286,21.262,21.0282,21.1331,1652704.0],["2005-05-05",21.0138,21.1331,20.8182,21.052,1541742.0],["2005-05-06",21.1427,21.2381,20.99,21.0091,1458646.0],["2005-05-09",20.9566,20.9947,20.7609,20.9709,1451711.0],["2005-05-10",20.78,20.8182,20.5747,20.6463,2424899.0],["2005-05-11",20.7609,20.9995,20.6559,20.9566,2177756.0],["2005-05-12",20.99,20.9947,20.842,20.9757,1681201.0],["2005-05-13",20.9756,21.0472,20.8181,20.9947,1968063.0],["2005-05-16",21.0425,21.0806,20.9327,20.9995,1292960.0],["2005-05-17",21.0043,21.0186,20.8038,20.9947,1572761.0],["2005-05-18",20.9995,21.1188,20.8754,21.1188,2297797.0],["2005-05-19",21.0806,21.2525,21.0091,21.2334,1512992.0],["2005-05-20",21.2381,21.3622,21.1331,21.3336,1391943.0],["2005-05-23",21.2954,21.3718,21.1952,21.262,1904386.0],["2005-05-24",21.1666,21.2954,21.0281,21.262,1679309.0],["2005-05-25",21.1188,21.1952,21.0091,21.095,1597727.0],["2005-05-26",21.1809,21.305,21.0711,21.1713,1607436.0],["2005-05-27",21.2095,21.305,21.0759,21.2477,1175567.0],["2005-05-31",21.1713,21.1713,20.885,20.9041,2804061.0],["2005-06-01",20.9518,21.0711,20.8993,21.0138,1902999.0],["2005-06-02",20.9041,21.1666,20.9041,21.095,1808933.0],["2005-06-03",21.0091,21.0806,20.7657,20.8325,2003999.0],["2005-06-06",20.7656,20.9231,20.6941,20.8993,2036531.0],["2005-06-07",20.8134,21.0711,20.7609,20.8611,1555990.0],["2005-06-08",20.9306,20.9401,20.5713,20.6288,2853489.0],["2005-06-09",20.5378,20.7581,20.5378,20.6815,2337138.0],["2005-06-10",20.6671,20.7821,20.4324,20.557,2405354.0],["2005-06-13",20.5618,20.7294,20.4564,20.5426,1807798.0],["2005-06-14",20.5522,20.557,20.3893,20.4755,1721929.0],["2005-06-15",20.5953,20.7007,20.3271,20.3798,2468905.0],["2005-06-16",20.4372,20.5618,20.3797,20.4995,2509759.0],["2005-06-17",20.5953,20.5953,20.375,20.4851,2998875.0],["2005-06-20",20.4229,20.4899,20.351,20.3702,2203605.0],["2005-06-21",20.3702,20.4372,20.1642,20.2361,2936333.0],["2005-06-22",20.2409,20.3223,20.1067,20.1067,2780986.0],["2005-06-23",20.1546,20.1546,19.7236,19.7475,4671880.0],["2005-06-24",19.7332,19.7954,19.417,19.4889,4932767.0],["2005-06-27",19.4937,19.7284,19.3356,19.6996,2775690.0],["2005-06-28",20.0205,20.4947,20.0205,20.2983,3540824.0],["2005-06-29",20.4947,20.4947,20.1163,20.1882,1990255.0],["2005-06-30",20.1403,20.3319,20.078,20.102,2503833.0],["2005-07-01",20.1642,20.375,20.1403,20.2504,1510975.0],["2005-07-05",20.169,20.284,20.1163,20.2025,2674311.0],["2005-07-06",20.2025,20.2552,20.0062,20.0588,2322385.0],["2005-07-07",19.9726,20.1163,19.7379,19.9966,1996560.0],["2005-07-08",19.9966,20.1403,19.8385,20.102,3316882.0],["2005-07-11",20.1738,20.3031,20.0062,20.2983,3123959.0],["2005-07-12",20.3798,20.3798,20.1115,20.3223,1789515.0],["2005-07-13",20.2744,20.3414,20.1498,20.2073,1988616.0],["2005-07-14",20.3271,20.375,20.2121,20.3414,1368364.0],["2005-07-15",20.3414,20.5186,20.3079,20.5186,1825073.0],["2005-07-18",20.5186,20.5186,20.3462,20.4516,1577300.0],["2005-07-19",20.533,20.7821,20.4564,20.7438,2254294.0],["2005-07-20",20.5809,20.8108,20.4851,20.7581,1718777.0],["2005-07-21",20.7246,21.103,20.7007,20.9497,2863577.0],["2005-07-22",20.9497,21.0599,20.7916,21.0455,2308262.0],["2005-07-25",21.1269,21.4143,20.9401,20.9784,3092184.0],["2005-07-26",20.9641,21.2419,20.5378,20.9976,3488999.0],["2005-07-27",20.9545,21.0934,20.8922,21.0934,2841384.0],["2005-07-28",21.0982,21.5867,21.0886,21.4909,3697557.0],["2005-07-29",21.3856,21.5101,21.2706,21.2706,2029218.0],["2005-08-01",20.8156,21.2898,20.8156,21.2467,2022661.0],["2005-08-02",21.2658,21.4095,21.2084,21.2467,1664557.0],["2005-08-03",21.1461,21.2802,21.0647,21.2562,1976637.0],["2005-08-04",21.2275,21.2323,21.0263,21.0695,1783210.0],["2005-08-05",21.0695,21.2419,21.0263,21.0695,1336210.0],["2005-08-08",21.0934,21.2131,21.0599,21.0742,1286781.0],["2005-08-09",21.1078,21.2036,21.0647,21.1126,1275685.0],["2005-08-10",21.194,21.534,21.17,21.2467,2124671.0],["2005-08-11",21.2658,21.4335,21.1509,21.3185,1236596.0],["2005-08-12",21.3185,21.4335,21.2179,21.3233,1200029.0],["2005-08-15",21.2754,21.3951,21.1269,21.3424,1161697.0],["2005-08-16",21.2754,21.3568,21.1269,21.1269,1391439.0],["2005-08-17",21.0695,21.1653,21.0311,21.1221,2073729.0],["2005-08-18",21.0695,21.2131,20.9545,21.1173,1390304.0],["2005-08-19",21.2323,21.2562,21.0503,21.0695,1532789.0],["2005-08-22",21.0742,21.2946,20.9832,21.103,1179854.0],["2005-08-23",21.079,21.1461,21.0168,21.0695,1686875.0],["2005-08-24",21.0407,21.17,20.9449,20.9545,2251647.0],["2005-08-25",20.9785,21.0407,20.897,20.9449,1542624.0],["2005-08-26",20.9449,20.9449,20.739,20.7821,2062759.0],["2005-08-29",20.7102,20.9066,20.7102,20.8587,1299769.0],["2005-08-30",20.7725,20.7725,20.6001,20.6863,2436625.0],["2005-08-31",20.7102,20.7102,20.2313,20.4755,3162418.0],["2005-09-01",20.466,20.4899,20.169,20.2313,2285566.0],["2005-09-02",20.3031,20.442,20.2121,20.3414,1796702.0],["2005-09-06",20.4181,20.5953,20.4133,20.5043,2040566.0],["2005-09-07",20.3577,20.4778,20.3048,20.3913,1399635.0],["2005-09-08",20.4778,20.4778,20.2423,20.3577,1531402.0],["2005-09-09",20.3817,20.5355,20.3048,20.5163,1274298.0],["2005-09-12",20.4586,20.574,20.2711,20.2759,1933766.0],["2005-09-13",20.2807,20.2904,19.9298,20.0067,3474625.0],["2005-09-14",20.05,20.1462,19.9539,20.0789,1970333.0],["2005-09-15",20.1173,20.1654,19.9491,20.0452,1970837.0],["2005-09-16",20.1269,20.2327,19.9587,20.0452,4414397.0],["2005-09-19",20.1894,20.3096,19.9491,20.0548,2455161.0],["2005-09-20",20.0596,20.449,20.0596,20.3577,3816968.0],["2005-09-21",20.3577,20.5259,20.3288,20.3865,3015015.0],["2005-09-22",20.3577,20.4298,20.1942,20.3384,1888372.0],["2005-09-23",20.3192,20.3577,20.0693,20.2231,1668718.0],["2005-09-26",20.3384,20.4923,20.1365,20.1702,2017618.0],["2005-09-27",20.2663,20.3529,20.1221,20.2904,1758748.0],["2005-09-28",20.6701,21.0547,20.4826,20.7326,3395690.0],["2005-09-29",20.699,20.699,20.4298,20.6509,2546957.0],["2005-09-30",20.6076,20.7326,20.4298,20.6893,1870719.0],["2005-10-03",20.6317,20.7278,20.5692,20.6749,2597772.0],["2005-10-04",20.7182,20.9633,20.6317,20.7326,2859542.0],["2005-10-05",20.6942,20.9057,20.6701,20.6893,2578480.0],["2005-10-06",20.7182,20.9105,20.6172,20.7518,2749841.0],["2005-10-07",20.7903,20.8047,20.6509,20.7422,1792793.0],["2005-10-10",20.7038,20.7951,20.6317,20.6797,1408587.0],["2005-10-11",20.6749,20.7038,20.4442,20.5163,2466131.0],["2005-10-12",20.4538,20.6028,20.2904,20.4057,2096678.0],["2005-10-13",20.2856,20.6269,20.2808,20.5644,3042251.0],["2005-10-14",20.55,20.7326,20.5163,20.723,2484919.0],["2005-10-17",20.4298,20.6461,20.3288,20.3817,2307758.0],["2005-10-18",20.3288,20.5596,20.3192,20.5067,1530267.0],["2005-10-19",20.4009,20.7663,20.3961,20.7615,2375596.0],["2005-10-20",20.7615,20.9057,20.598,20.6028,3199615.0],["2005-10-21",20.6028,20.6172,20.3817,20.5211,3541580.0],["2005-10-24",20.7182,21.1508,20.7182,20.9537,4236858.0],["2005-10-25",20.9682,21.0499,20.7182,20.9345,4550200.0],["2005-10-26",21.3671,22.2132,21.247,22.1074,8462242.0],["2005-10-27",21.8719,22.6891,21.6556,22.4247,6106947.0],["2005-10-28",22.5929,22.665,22.4679,22.516,4428015.0],["2005-10-31",22.516,22.54,22.2036,22.4295,3097480.0],["2005-11-01",22.4006,22.5449,22.2324,22.2372,2985509.0],["2005-11-02",22.2805,22.4439,22.1843,22.3958,2695369.0],["2005-11-03",22.3766,22.4583,22.3045,22.3478,2151276.0],["2005-11-04",22.5208,22.5208,22.2564,22.3862,2498789.0],["2005-11-07",22.4343,22.4727,22.3141,22.4054,1460286.0],["2005-11-08",22.4487,22.4487,22.2228,22.2901,1919517.0],["2005-11-09",22.3045,22.4727,22.2901,22.3478,2273335.0],["2005-11-10",22.3814,23.0208,22.3814,23.0208,3727315.0],["2005-11-11",22.9342,22.9486,22.7179,22.7996,1486261.0],["2005-11-14",22.665,22.9487,22.6458,22.8381,1610210.0],["2005-11-15",22.7612,22.8573,22.5833,22.7419,2193518.0],["2005-11-16",22.7227,22.891,22.6891,22.8573,1583352.0],["2005-11-17",22.8573,23.064,22.79,23.0496,1906277.0],["2005-11-18",23.0977,23.1265,22.8429,22.9294,2947555.0],["2005-11-21",22.9775,22.9775,22.4055,22.7996,1785606.0],["2005-11-22",22.7131,22.79,22.4824,22.5689,1762657.0],["2005-11-23",22.5208,22.6698,22.4727,22.4727,1643877.0],["2005-11-25",22.5449,22.6939,22.4824,22.6073,558467.0],["2005-11-28",22.5689,22.6122,22.2468,22.266,2997866.0],["2005-11-29",22.3526,22.5785,22.3526,22.4199,2918806.0],["2005-11-30",22.5016,22.7852,22.4727,22.5929,2368787.0],["2005-12-01",22.6746,22.9102,22.6266,22.8525,1759253.0],["2005-12-02",22.7371,22.9775,22.6602,22.7419,1412496.0],["2005-12-05",22.7371,22.8333,22.5064,22.5304,1905268.0],["2005-12-06",22.6506,22.8237,22.5208,22.5929,2026444.0],["2005-12-07",22.6484,22.7884,22.5133,22.5953,1348063.0],["2005-12-08",22.6195,22.6195,22.2575,22.412,2379631.0],["2005-12-09",22.465,22.5857,22.4506,22.5181,1685488.0],["2005-12-12",22.494,22.6098,22.3251,22.3251,1755974.0],["2005-12-13",22.2865,22.5615,22.1272,22.4554,2301327.0],["2005-12-14",22.5133,22.7449,22.4409,22.6484,1397995.0],["2005-12-15",22.6146,22.6822,22.4168,22.5664,1369120.0],["2005-12-16",22.6774,22.6822,22.3733,22.4892,2479749.0],["2005-12-19",22.3154,22.5326,22.1079,22.3782,1572256.0],["2005-12-20",22.4168,22.5616,22.2141,22.412,1682336.0],["2005-12-21",22.4023,22.6001,22.2575,22.3926,1458772.0],["2005-12-22",22.3444,22.494,22.1706,22.4747,2483658.0],["2005-12-23",22.4892,22.5857,22.3299,22.4409,1371138.0],["2005-12-27",22.5374,22.7305,22.4795,22.4988,1808555.0],["2005-12-28",22.5857,22.6388,22.4988,22.5085,1621054.0],["2005-12-29",22.5616,22.6629,22.3878,22.3975,917580.0],["2005-12-30",22.2527,22.3009,22.1224,22.1513,1337849.0],["2006-01-03",22.5374,22.5374,22.1079,22.3589,2419855.0],["2006-01-04",22.412,22.523,22.354,22.4313,1427753.0],["2006-01-05",22.383,22.4216,22.2382,22.243,2401571.0],["2006-01-06",22.243,22.5036,22.1948,22.4361,1773627.0],["2006-01-09",22.3637,22.4602,22.3154,22.3782,1704528.0],["2006-01-10",22.1658,22.3347,22.1369,22.1948,2004630.0],["2006-01-11",22.1851,22.3106,22.161,22.2623,2310532.0],["2006-01-12",22.2237,22.2865,21.8956,21.9342,2731557.0],["2006-01-13",21.9342,22.1031,21.9245,22.079,1948771.0],["2006-01-17",21.9052,22.0066,21.8618,21.8763,2745301.0],["2006-01-18",21.8135,22.0162,21.6012,21.9342,2238028.0],["2006-01-19",21.9197,22.1707,21.8473,22.1369,2824236.0],["2006-01-20",22.161,22.161,21.7797,21.8666,3106685.0],["2006-01-23",21.91,21.9921,21.8376,21.9052,2644931.0],["2006-01-24",21.8859,22.2623,21.8135,22.2286,3867405.0],["2006-01-25",22.2961,22.3347,21.635,21.8763,4707942.0],["2006-01-26",22.1176,22.1996,21.6446,21.6687,2975674.0],["2006-01-27",21.6205,21.6977,21.413,21.606,5837359.0],["2006-01-30",21.5963,21.717,21.4564,21.6736,1693810.0],["2006-01-31",21.6494,21.6784,21.2054,21.2054,3640815.0],["2006-02-01",21.1765,21.3502,21.1234,21.3213,3737655.0],["2006-02-02",21.3309,21.4033,21.1427,21.2971,2164390.0],["2006-02-03",21.1813,21.2585,21.1138,21.2344,3214873.0],["2006-02-06",20.8725,21.3116,20.8725,21.2634,2643544.0],["2006-02-07",21.3551,21.6639,21.3116,21.3985,3504257.0],["2006-02-08",21.524,21.8135,21.4467,21.7846,4214540.0],["2006-02-09",21.8135,22.1031,21.7508,22.021,5009557.0],["2006-02-10",22.0066,22.0934,21.799,22.0548,3186376.0],["2006-02-13",21.6736,22.0452,21.6736,21.9149,2300571.0],["2006-02-14",21.9052,22.0114,21.7942,22.0017,2534978.0],["2006-02-15",21.9149,22.0017,21.6301,21.7267,3040612.0],["2006-02-16",21.6446,21.8087,21.6108,21.6929,3523170.0],["2006-02-17",21.6929,21.7122,21.5481,21.6398,2575958.0],["2006-02-21",21.6398,21.6832,21.4274,21.4564,2793091.0],["2006-02-22",21.5384,21.6349,21.4902,21.5433,2096930.0],["2006-02-23",21.4661,21.8135,21.4661,21.635,3171118.0],["2006-02-24",21.6012,21.799,21.4757,21.6639,1981555.0],["2006-02-27",21.7556,22.3975,21.7556,22.3251,4745014.0],["2006-02-28",22.1948,22.4071,22.1127,22.2913,3486477.0],["2006-03-01",22.1948,22.3975,22.1031,22.3058,2112566.0],["2006-03-02",22.272,22.2865,22.0934,22.2334,1668339.0],["2006-03-03",22.0548,22.4795,22.0355,22.3347,2308641.0],["2006-03-06",22.2672,22.3733,22.1127,22.2044,1736430.0],["2006-03-07",22.0307,22.1562,21.9583,22.1031,3481308.0],["2006-03-08",22.1685,22.5077,22.12,22.4641,1866306.0],["2006-03-09",22.7742,22.8953,22.6579,22.7887,3165444.0],["2006-03-10",22.6918,23.1861,22.5561,23.1085,3716093.0],["2006-03-13",23.1085,23.1715,22.9825,23.0504,1796450.0],["2006-03-14",22.9777,23.2345,22.7984,23.0213,2159472.0],["2006-03-15",22.9244,23.0165,22.6531,22.7548,3035568.0],["2006-03-16",22.7015,22.8227,22.6094,22.7548,3150313.0],["2006-03-17",22.876,22.968,22.8033,22.8517,3185241.0],["2006-03-20",22.8033,22.8905,22.5561,22.716,1812968.0],["2006-03-21",22.8372,22.8856,22.6337,22.6627,2418216.0],["2006-03-22",22.5804,22.6773,22.4495,22.6143,1551829.0],["2006-03-23",22.498,22.7451,22.372,22.716,1647786.0],["2006-03-24",22.5949,22.6967,22.3865,22.653,2398923.0],["2006-03-27",22.7257,22.7742,22.6337,22.6434,2299436.0],["2006-03-28",22.6482,22.6482,22.2703,22.3139,2415189.0],["2006-03-29",22.2896,22.5707,22.154,22.4398,2502824.0],["2006-03-30",22.372,22.624,22.3575,22.372,2632574.0],["2006-03-31",22.2945,22.309,22.0522,22.1346,2844789.0],["2006-04-03",22.2654,22.6288,22.2073,22.3575,2383540.0],["2006-04-04",22.2993,22.5319,22.2073,22.4302,1907790.0],["2006-04-05",22.3865,22.5125,22.3139,22.4205,1913465.0],["2006-04-06",22.2945,22.7403,22.2654,22.6676,2482523.0],["2006-04-07",22.6385,22.7015,22.4786,22.5125,2877195.0],["2006-04-10",22.4689,22.4883,22.3236,22.3575,2596259.0],["2006-04-11",22.3042,22.4108,22.091,22.2703,4252872.0],["2006-04-12",22.2751,22.2993,22.0716,22.2896,2336507.0],["2006-04-13",22.1685,22.4205,22.1055,22.3332,1373659.0],["2006-04-17",21.9117,22.3381,21.9117,22.12,2430951.0],["2006-04-18",22.1297,22.6094,22.1249,22.5852,2621982.0],["2006-04-19",22.4835,22.5949,22.2073,22.3817,2569401.0],["2006-04-20",22.3817,22.6482,22.3672,22.5077,2110296.0],["2006-04-21",22.4738,22.4835,21.9408,22.1491,3070118.0],["2006-04-24",22.091,22.1297,21.9165,21.9359,2289727.0],["2006-04-25",21.8681,22.1201,21.8535,21.8778,2149889.0],["2006-04-26",22.0474,22.1637,21.8681,21.9989,1821795.0],["2006-04-27",21.9989,22.4011,21.8632,22.3429,2769259.0],["2006-04-28",21.8293,21.8342,21.0782,21.3593,9708043.0],["2006-05-01",21.6403,21.8002,21.4804,21.5095,4207226.0],["2006-05-02",21.4804,21.6646,21.3544,21.558,3043890.0],["2006-05-03",21.4659,21.5483,21.2915,21.3351,2958903.0],["2006-05-04",21.3351,21.6597,21.3302,21.369,3141360.0],["2006-05-05",21.4659,21.6016,21.3593,21.5531,2292375.0],["2006-05-08",21.4998,21.524,21.1267,21.2527,3744716.0],["2006-05-09",21.2527,21.4126,21.1315,21.1994,3020941.0],["2006-05-10",21.1025,21.4804,21.1025,21.4077,3901324.0],["2006-05-11",21.3205,21.369,21.2139,21.2721,2870260.0],["2006-05-12",21.2236,21.461,21.2236,21.3205,2616686.0],["2006-05-15",21.3205,21.4271,21.2042,21.3932,2907079.0],["2006-05-16",21.3205,21.3641,21.2333,21.2672,2228067.0],["2006-05-17",21.5095,21.5144,21.2672,21.369,4627369.0],["2006-05-18",20.9862,21.6839,20.9862,21.5483,3251061.0],["2006-05-19",21.7179,22.0086,21.6306,22.0037,5855517.0],["2006-05-22",21.9747,22.1879,21.8487,21.8632,4435959.0],["2006-05-23",21.839,22.154,21.8245,21.9408,3008458.0],["2006-05-24",21.7809,22.3429,21.7566,22.3042,5113962.0],["2006-05-25",22.3042,22.4059,22.1055,22.2218,2303345.0],["2006-05-26",22.1976,22.2896,22.0861,22.2799,1604284.0],["2006-05-30",22.1927,22.1976,21.9553,21.9698,1987860.0],["2006-05-31",21.9892,22.2412,21.8729,22.0328,3079448.0],["2006-06-01",22.0958,22.3332,22.0716,22.3187,2288718.0],["2006-06-02",22.2703,22.3042,22.1249,22.1685,2348108.0],["2006-06-05",22.3381,22.3381,21.9892,21.9989,2373831.0],["2006-06-06",22.0425,22.2363,21.965,22.1443,3292168.0],["2006-06-07",22.137,22.3997,22.1224,22.1467,3197220.0],["2006-06-08",22.0494,22.1856,21.7088,21.884,3945204.0],["2006-06-09",21.7721,21.8645,21.6504,21.6942,2758163.0],["2006-06-12",21.8207,21.9229,21.704,21.7477,3077683.0],["2006-06-13",21.6991,21.8694,21.4704,21.4948,3504383.0],["2006-06-14",21.4315,21.6894,21.4072,21.6553,2414685.0],["2006-06-15",21.6407,21.9326,21.5434,21.8742,2238281.0],["2006-06-16",21.6991,21.9618,21.6991,21.8451,3953779.0],["2006-06-19",21.8937,21.9618,21.5677,21.6699,2526656.0],["2006-06-20",21.6261,21.7137,21.6067,21.6504,2185069.0],["2006-06-21",21.7137,21.8645,21.5629,21.7721,3113998.0],["2006-06-22",21.7478,21.8207,21.5239,21.6358,2173721.0],["2006-06-23",21.5872,21.6845,21.4315,21.5483,2113953.0],["2006-06-26",21.6018,21.7186,21.5677,21.6407,1179224.0],["2006-06-27",21.6018,21.704,21.4899,21.6164,1945240.0],["2006-06-28",21.6213,21.8791,21.6213,21.8402,2171830.0],["2006-06-29",21.8937,22.0981,21.8256,22.0981,2147115.0],["2006-06-30",22.098,22.3024,22.0105,22.064,2917293.0],["2006-07-03",22.064,22.1759,22.0153,22.1272,686704.0],["2006-07-05",22.0397,22.1516,21.9424,22.064,1808303.0],["2006-07-06",22.0348,22.3802,21.957,22.0932,1371138.0],["2006-07-07",21.991,22.0007,21.3001,21.412,4446677.0],["2006-07-10",21.4899,21.7088,21.4802,21.5969,2059480.0],["2006-07-11",21.485,21.5385,21.3488,21.4169,1645516.0],["2006-07-12",21.3829,21.4461,21.1834,21.2418,1426366.0],["2006-07-13",21.2466,21.2564,20.8671,20.8866,3019806.0],["2006-07-14",20.765,20.979,20.6774,20.9352,2141693.0],["2006-07-17",20.9839,21.2077,20.9401,21.0909,2431960.0],["2006-07-18",21.0909,21.2028,20.9255,21.1055,1633159.0],["2006-07-19",21.1153,21.3731,21.0909,21.2612,2168551.0],["2006-07-20",21.1882,21.2612,21.018,21.0228,1657874.0],["2006-07-21",21.1104,21.1104,20.7601,20.7796,1809312.0],["2006-07-24",20.7552,20.9401,20.7358,20.9207,1323600.0],["2006-07-25",20.8477,21.1591,20.7747,21.052,2133623.0],["2006-07-26",20.9693,21.0423,20.7406,20.7406,1752822.0],["2006-07-27",20.7212,21.1007,20.7114,20.9352,2471553.0],["2006-07-28",20.9498,21.4704,20.9498,21.3634,2097561.0],["2006-07-31",21.1882,21.3877,21.1639,21.2904,1578813.0],["2006-08-01",21.2223,21.3245,20.9012,20.9644,2291240.0],["2006-08-02",21.7283,22.3073,20.7601,21.7964,7014565.0],["2006-08-03",21.8694,22.2975,21.8159,22.2148,3402121.0],["2006-08-04",22.3073,22.4678,22.2489,22.4337,3170236.0],["2006-08-07",22.3073,22.3851,22.0981,22.2051,2183430.0],["2006-08-08",22.2732,22.3316,21.9667,22.137,2331968.0],["2006-08-09",22.2975,22.424,22.1905,22.2197,2277622.0],["2006-08-10",22.2197,22.4289,22.137,22.351,2322637.0],["2006-08-11",22.2586,22.4727,22.1856,22.4337,1558638.0],["2006-08-14",22.5505,22.6673,22.4094,22.4386,1812716.0],["2006-08-15",22.5992,22.7354,22.5748,22.5992,2429942.0],["2006-08-16",22.6868,22.8668,22.6527,22.8522,1615632.0],["2006-08-17",22.7792,22.9154,22.6916,22.8765,3379298.0],["2006-08-18",22.9154,23.0371,22.7792,23.003,1554855.0],["2006-08-21",22.8619,22.9154,22.643,22.7403,1128282.0],["2006-08-22",22.7159,22.9397,22.7159,22.8278,1017698.0],["2006-08-23",22.7792,22.93,22.7549,22.8084,1446667.0],["2006-08-24",22.8668,22.9008,22.7062,22.7743,1597853.0],["2006-08-25",22.6673,22.7354,22.4581,22.6722,1743113.0],["2006-08-28",22.6235,23.11,22.6235,22.9933,1875258.0],["2006-08-29",22.9933,23.2122,22.9884,23.1684,2141063.0],["2006-08-30",23.1344,23.2657,23.0079,23.0662,1699232.0],["2006-08-31",23.1392,23.2754,22.9543,22.9641,2814148.0],["2006-09-01",23.0662,23.4506,23.0127,23.3533,2242442.0],["2006-09-05",23.2365,23.3436,23.1587,23.2608,1597601.0],["2006-09-06",23.1587,23.2949,22.8473,22.9446,2889300.0],["2006-09-07",22.8668,23.003,22.7646,22.8911,1895938.0],["2006-09-08",22.9008,23.183,22.8522,23.0711,1547290.0],["2006-09-11",22.9933,23.1733,22.8668,23.1003,1607941.0],["2006-09-12",22.9933,23.256,22.9933,23.1197,2106639.0],["2006-09-13",23.0733,23.2687,22.9561,23.0392,2325411.0],["2006-09-14",23.005,23.1173,22.9708,23.0343,1522576.0],["2006-09-15",23.1417,23.3322,23.0734,23.1369,4002829.0],["2006-09-18",23.1662,23.3957,23.1027,23.2541,2040314.0],["2006-09-19",23.2541,23.3957,22.7656,22.9513,3329743.0],["2006-09-20",22.9415,23.3908,22.8878,23.2052,2558431.0],["2006-09-21",23.1515,23.2248,22.9561,23.0441,1389547.0],["2006-09-22",22.9903,23.0294,22.795,22.8731,1085915.0],["2006-09-25",22.9073,23.4104,22.8926,23.2931,2733449.0],["2006-09-26",23.2248,23.5911,23.0782,23.4836,2791704.0],["2006-09-27",23.3371,23.386,22.9464,23.1466,3332265.0],["2006-09-28",23.2296,23.3762,23.1222,23.2101,1996812.0],["2006-09-29",23.1173,23.2834,23.0245,23.1222,1523080.0],["2006-10-02",23.1613,23.1613,22.9171,22.9757,1581209.0],["2006-10-03",23.0099,23.3518,22.9806,23.2883,2489458.0],["2006-10-04",23.2492,23.3469,23.2199,23.298,2105252.0],["2006-10-05",23.2101,23.3371,23.1515,23.298,2852607.0],["2006-10-06",23.2492,23.298,23.1124,23.1857,1984707.0],["2006-10-09",23.1906,23.298,23.0831,23.2101,1196246.0],["2006-10-10",23.1222,23.1759,22.8878,22.9317,2266526.0],["2006-10-11",22.8096,22.9268,22.6777,22.834,2648714.0],["2006-10-12",22.8829,22.9806,22.7461,22.8975,1698602.0],["2006-10-13",22.8096,22.8487,22.5947,22.707,2093147.0],["2006-10-16",22.751,22.9512,22.7217,22.9317,1588901.0],["2006-10-17",22.8585,23.0343,22.7754,23.0001,1430275.0],["2006-10-18",23.0782,23.2492,22.961,23.1369,2011565.0],["2006-10-19",23.0734,23.1759,23.0294,23.1417,1145809.0],["2006-10-20",23.2345,23.2394,23.0538,23.1613,1218187.0],["2006-10-23",23.1027,23.3957,23.0538,23.3957,1817634.0],["2006-10-24",23.298,23.3615,23.2052,23.3469,1861388.0],["2006-10-25",23.342,23.4006,23.1173,23.259,1590162.0],["2006-10-26",23.2394,23.3469,23.1759,23.259,1218313.0],["2006-10-27",23.1857,23.4201,23.1173,23.2785,2282035.0],["2006-10-30",23.2199,24.1626,23.2003,23.9428,4706681.0],["2006-10-31",24.1528,24.3921,23.9135,24.1479,4435455.0],["2006-11-01",24.1284,24.2212,23.6692,23.8109,3887706.0],["2006-11-02",23.7132,23.762,23.425,23.5032,4305075.0],["2006-11-03",23.5276,23.5667,23.3224,23.4397,2294392.0],["2006-11-06",23.4397,23.552,23.3615,23.4446,2294518.0],["2006-11-07",23.5081,23.7279,23.4836,23.7181,2467770.0],["2006-11-08",23.679,23.9232,23.6595,23.7767,1870845.0],["2006-11-09",23.7376,23.7914,23.6644,23.723,1826208.0],["2006-11-10",23.723,23.7816,23.6595,23.7669,1291699.0],["2006-11-13",23.6937,23.9476,23.6888,23.8206,2054311.0],["2006-11-14",23.7913,23.9721,23.6399,23.9379,2425907.0],["2006-11-15",23.8548,24.1577,23.8304,24.1332,3218151.0],["2006-11-16",24.1381,24.3628,24.1186,24.314,2334742.0],["2006-11-17",24.226,24.3384,24.1332,24.2505,2756650.0],["2006-11-20",24.1772,24.27,24.0893,24.1186,2502824.0],["2006-11-21",24.0649,24.1235,23.9525,24.0307,1714237.0],["2006-11-22",24.0209,24.2896,24.0063,24.1919,1974872.0],["2006-11-24",24.016,24.2798,23.9574,24.1186,1191959.0],["2006-11-27",24.0453,24.0502,23.5618,23.6888,2453270.0],["2006-11-28",23.6009,23.9867,23.5764,23.9379,3150691.0],["2006-11-29",23.9281,23.9281,23.6937,23.762,1297877.0],["2006-11-30",23.7279,23.8646,23.552,23.5569,2525395.0],["2006-12-01",23.6106,23.6497,23.2541,23.3811,2649345.0],["2006-12-04",23.4446,23.7718,23.4446,23.6497,2431455.0],["2006-12-05",23.679,23.6888,23.3811,23.469,3585334.0],["2006-12-06",23.4592,23.5524,23.3218,23.4346,2421872.0],["2006-12-07",23.4346,23.6407,23.3414,23.5524,3762621.0],["2006-12-08",23.5083,23.6113,23.4641,23.5279,2517199.0],["2006-12-11",23.6751,23.7634,23.6162,23.6751,2812257.0],["2006-12-12",23.6751,23.8076,23.5819,23.6506,2357943.0],["2006-12-13",23.7536,23.9156,23.7291,23.7929,2441291.0],["2006-12-14",23.8273,24.161,23.7733,24.0579,2435743.0],["2006-12-15",24.2886,24.4309,24.1217,24.3622,4639852.0],["2006-12-18",24.2837,24.4015,24.215,24.2542,2208018.0],["2006-12-19",24.0579,24.2739,23.9156,24.1708,2048132.0],["2006-12-20",24.0726,24.3573,24.0726,24.2444,2213188.0],["2006-12-21",24.2199,24.3426,24.1217,24.2199,1671366.0],["2006-12-22",24.1953,24.2837,24.0481,24.053,1632907.0],["2006-12-26",23.999,24.2542,23.999,24.2199,1211504.0],["2006-12-27",24.2935,24.3573,24.1757,24.215,1144548.0],["2006-12-28",24.1512,24.3082,24.1021,24.1708,1188807.0],["2006-12-29",24.0874,24.2542,24.0677,24.1708,1513749.0],["2007-01-03",23.9009,24.1855,23.6506,23.7585,3311964.0],["2007-01-04",23.7046,24.0481,23.7046,23.999,4334580.0],["2007-01-05",23.999,24.0334,23.8616,23.9303,1935531.0],["2007-01-08",23.8567,24.0334,23.7831,23.945,2745428.0],["2007-01-09",23.9254,24.0874,23.6898,23.8518,1772114.0],["2007-01-10",23.8322,23.8567,23.626,23.7193,2414307.0],["2007-01-11",23.7046,23.896,23.6309,23.7438,2201588.0],["2007-01-12",23.7487,23.9794,23.7193,23.9009,2505850.0],["2007-01-16",23.8076,23.8665,23.7193,23.8518,3370219.0],["2007-01-17",23.8861,24.0481,23.8518,24.0432,2523377.0],["2007-01-18",24.0236,24.0481,23.6457,23.6653,2056328.0],["2007-01-19",23.6947,23.7095,23.4788,23.5132,2919562.0],["2007-01-22",23.5524,23.5819,23.1843,23.2236,3274515.0],["2007-01-23",23.2236,23.3954,23.1892,23.2678,4082898.0],["2007-01-24",23.2972,23.4739,23.2678,23.4346,4156285.0],["2007-01-25",23.3463,23.4346,23.2138,23.3021,4229040.0],["2007-01-26",23.2825,23.3119,23.1254,23.1304,4183395.0],["2007-01-29",23.0911,23.2923,23.0715,23.2089,4832144.0],["2007-01-30",23.2089,23.2972,22.9929,23.2432,2942890.0],["2007-01-31",23.1794,23.4493,23.0714,23.4199,2871016.0],["2007-02-01",23.7046,23.8812,23.6309,23.8027,4272795.0],["2007-02-02",23.8027,24.0677,23.7782,24.0481,2692342.0],["2007-02-05",23.9499,24.1413,23.8616,24.1021,2911114.0],["2007-02-06",24.2689,24.426,23.68,23.9499,4935919.0],["2007-02-07",23.9892,24.0874,23.8125,23.9254,2664602.0],["2007-02-08",23.8371,24.0579,23.8371,24.0334,3086762.0],["2007-02-09",24.0285,24.1659,23.8763,23.9549,1969072.0],["2007-02-12",24.0579,24.1708,23.945,24.0776,1705789.0],["2007-02-13",24.264,24.7695,24.2346,24.7303,6344002.0],["2007-02-14",24.7107,25.1622,24.7008,25.1327,5128715.0],["2007-02-15",25.0787,25.1524,24.9266,25.0198,2901783.0],["2007-02-16",24.8922,25.0591,24.8432,25.01,2381523.0],["2007-02-20",24.9315,25.0542,24.7941,24.8775,2271191.0],["2007-02-21",24.7597,24.9511,24.7254,24.9364,2179143.0],["2007-02-22",24.907,25.0493,24.7107,24.9855,2995975.0],["2007-02-23",24.9217,25.1474,24.8383,25.118,2606095.0],["2007-02-26",25.1033,25.2751,25.01,25.1573,2757785.0],["2007-02-27",24.8824,25.0297,24.2493,24.4751,4209496.0],["2007-02-28",24.48,24.7254,24.2002,24.4162,4955715.0],["2007-03-01",24.1708,24.4211,23.9745,24.4211,5700044.0],["2007-03-02",24.4211,24.4211,23.8911,23.8911,4195878.0],["2007-03-05",23.5573,23.9941,23.4592,23.788,3052086.0],["2007-03-06",23.9107,24.0187,23.7438,23.9499,3232652.0],["2007-03-07",23.8513,24.0387,23.7133,23.7428,3101136.0],["2007-03-08",23.945,24.0634,23.8563,23.9697,2042332.0],["2007-03-09",24.0634,24.1028,23.7971,24.0486,2494880.0],["2007-03-12",23.945,24.3395,23.945,24.2064,3066965.0],["2007-03-13",24.1225,24.1768,23.7231,23.7724,3521910.0],["2007-03-14",23.7083,23.8711,23.447,23.8267,3652290.0],["2007-03-15",23.7823,24.0239,23.7675,23.8858,2380640.0],["2007-03-16",23.9845,23.9845,23.6787,23.733,3224960.0],["2007-03-19",23.7675,23.9647,23.7231,23.7872,2584659.0],["2007-03-20",23.8168,23.9154,23.7675,23.8957,3614966.0],["2007-03-21",24.2557,25.0348,24.162,24.9214,7938577.0],["2007-03-22",24.1571,25.0446,24.1571,25.0397,3738412.0],["2007-03-23",25.0003,25.089,24.808,25.0298,2348234.0],["2007-03-26",24.9855,24.9855,24.5565,24.7488,2685912.0],["2007-03-27",24.66,24.7093,24.3296,24.3346,2787921.0],["2007-03-28",24.3099,24.3148,24.0634,24.1324,3407795.0],["2007-03-29",24.3346,24.3395,24.0042,24.0584,2936711.0],["2007-03-30",24.1373,24.1472,23.6196,23.8661,3405399.0],["2007-04-02",24.0737,25.2528,23.9645,24.8762,8760619.0],["2007-04-03",25.0563,25.4766,24.9307,25.1491,5740218.0],["2007-04-04",24.696,25.0945,24.6742,24.8871,4433558.0],["2007-04-05",24.7779,25.0945,24.7342,24.827,2684509.0],["2007-04-09",24.7834,24.7834,24.232,24.3248,3289888.0],["2007-04-10",24.3467,24.5268,24.2648,24.4176,2246450.0],["2007-04-11",24.3412,24.4285,23.9591,24.0082,3313351.0],["2007-04-12",24.2866,24.5705,24.0955,24.5377,3866905.0],["2007-04-13",24.5377,24.565,24.232,24.4122,2361033.0],["2007-04-16",24.4613,24.6906,24.3357,24.3685,2391672.0],["2007-04-17",24.3467,24.5159,24.2375,24.3521,3231799.0],["2007-04-18",24.2975,24.6141,24.2921,24.5377,3154347.0],["2007-04-19",24.5377,24.5377,24.2266,24.2375,1654511.0],["2007-04-20",24.6087,24.6305,24.2811,24.434,4757261.0],["2007-04-23",24.4285,24.565,24.2975,24.3084,2587808.0],["2007-04-24",24.4558,24.5377,24.363,24.4285,2331533.0],["2007-04-25",24.3521,24.6578,24.3521,24.5159,2115693.0],["2007-04-26",24.4722,24.5978,24.2757,24.2921,1958738.0],["2007-04-27",24.2921,24.7725,24.2211,24.6578,2467985.0],["2007-04-30",24.7834,24.9035,24.4122,24.434,3631132.0],["2007-05-01",24.9198,25.4548,24.7179,25.4439,5509457.0],["2007-05-02",25.4275,25.5694,25.2474,25.2856,3957683.0],["2007-05-03",25.3129,25.4548,25.2583,25.3565,2302147.0],["2007-05-04",25.3893,25.4494,25.3129,25.3838,1829120.0],["2007-05-07",25.3838,25.5258,25.3838,25.4057,1721826.0],["2007-05-08",25.291,25.8697,25.291,25.8096,2859118.0],["2007-05-09",25.695,26.5903,25.6895,26.5248,7084808.0],["2007-05-10",26.3064,26.3883,25.9843,26.0225,4058143.0],["2007-05-11",26.2136,26.29,26.0662,26.2682,2313651.0],["2007-05-14",26.1754,26.2573,25.9297,25.9952,2097127.0],["2007-05-15",26.0062,26.2627,25.9079,25.9843,2313081.0],["2007-05-16",26.0444,26.2736,25.9843,26.2736,2553752.0],["2007-05-17",27.0215,27.0215,26.2409,26.2846,2821303.0],["2007-05-18",26.361,26.5848,26.29,26.5466,3541721.0],["2007-05-21",26.4811,26.9178,26.4756,26.6994,2965045.0],["2007-05-22",26.6994,26.8687,26.5029,26.7922,2907981.0],["2007-05-23",26.754,26.7813,26.4975,26.5521,2286884.0],["2007-05-24",26.4647,26.8523,26.4265,26.5957,2435182.0],["2007-05-25",26.6394,26.8851,26.6121,26.8741,1907483.0],["2007-05-29",26.7977,27.0706,26.6994,26.7813,2435068.0],["2007-05-30",26.6176,26.9669,26.6176,26.8796,2399304.0],["2007-05-31",26.8414,27.2344,26.8032,27.1307,2622661.0],["2007-06-01",27.1307,27.4036,27.0979,27.1798,2953997.0],["2007-06-04",27.0051,27.4582,27.0051,27.3545,2177882.0],["2007-06-05",27.1962,27.2671,26.9942,27.0106,3081906.0],["2007-06-06",26.9724,27.1034,26.7322,27.0761,2401354.0],["2007-06-07",26.8796,26.9669,26.3501,26.3883,2871875.0],["2007-06-08",26.4538,26.5302,26.2191,26.4265,3605618.0],["2007-06-11",26.3719,26.6776,26.2191,26.5466,1753149.0],["2007-06-12",26.4156,26.5848,26.2027,26.23,2448622.0],["2007-06-13",26.3671,27.0034,26.3287,26.943,3460624.0],["2007-06-14",26.9376,26.9979,26.8004,26.8333,2054300.0],["2007-06-15",27.0198,27.2063,26.9321,26.965,3443880.0],["2007-06-18",26.965,26.9924,26.8004,26.8059,2802510.0],["2007-06-19",26.6633,26.8663,26.581,26.8224,2030723.0],["2007-06-20",26.8333,26.8717,26.5152,26.5481,2327433.0],["2007-06-21",26.6249,26.8443,26.4658,26.7895,1863860.0],["2007-06-22",26.6304,26.8004,26.4878,26.5481,3119379.0],["2007-06-25",26.4384,26.7565,26.2519,26.4,2491107.0],["2007-06-26",26.4768,26.6139,26.3287,26.3671,2783716.0],["2007-06-27",26.2574,26.603,26.1642,26.5207,4403944.0],["2007-06-28",26.4384,26.8443,26.3287,26.5536,2406707.0],["2007-06-29",26.5426,26.9101,26.4329,26.5865,2491790.0],["2007-07-02",26.7566,26.9047,26.5646,26.7291,2248386.0],["2007-07-03",26.7949,26.9266,26.7949,26.8114,1624897.0],["2007-07-05",26.7785,26.9266,26.7127,26.784,1607471.0],["2007-07-06",26.7291,26.9814,26.6797,26.8388,2658996.0],["2007-07-09",26.8114,26.9047,26.6962,26.8333,2245425.0],["2007-07-10",26.603,26.7127,26.2629,26.3122,2679725.0],["2007-07-11",26.2519,26.4713,26.2245,26.4274,2067513.0],["2007-07-12",26.4658,26.5975,26.4274,26.5755,2236996.0],["2007-07-13",26.6249,26.965,26.5426,26.8662,1924910.0],["2007-07-16",26.8169,27.0857,26.7236,26.9485,1341173.0],["2007-07-17",26.8827,26.9375,26.7456,26.8717,2252259.0],["2007-07-18",26.6743,26.7894,26.1422,26.4165,3338181.0],["2007-07-19",26.581,26.784,26.4494,26.7127,1758844.0],["2007-07-20",26.7072,26.7785,26.2574,26.3013,2828251.0],["2007-07-23",26.4274,26.5865,26.3232,26.3945,1690162.0],["2007-07-24",25.9722,26.3287,25.8625,25.9063,2540995.0],["2007-07-25",25.9118,26.1751,25.5937,25.7199,2785311.0],["2007-07-26",25.4566,25.5059,25.1713,25.2865,6503576.0],["2007-07-27",25.2372,25.3194,24.9245,24.93,4650081.0],["2007-07-30",25.0891,25.2865,24.7435,25.2701,3526230.0],["2007-07-31",25.2975,26.0215,25.2317,25.4621,5032444.0],["2007-08-01",25.0068,25.8954,24.9903,25.7857,5519822.0],["2007-08-02",25.7747,26.1532,25.6924,26.0599,2997848.0],["2007-08-03",25.9722,26.3232,25.9009,26.0874,4973330.0],["2007-08-06",25.6979,26.3781,25.6595,26.3506,5249309.0],["2007-08-07",26.2464,26.7401,26.1751,26.5755,5419362.0],["2007-08-08",26.1477,26.954,26.1477,26.8937,4074886.0],["2007-08-09",26.603,26.8498,26.0654,26.0819,4412828.0],["2007-08-10",25.9173,26.8224,25.7802,26.5591,3609947.0],["2007-08-13",26.7072,26.8772,26.1806,26.6578,2987597.0],["2007-08-14",26.6578,26.6797,26.1806,26.2025,2582113.0],["2007-08-15",26.1641,26.4603,25.7802,25.8899,2523682.0],["2007-08-16",25.7802,26.0545,25.1494,25.5718,5020256.0],["2007-08-17",26.1367,26.1367,25.4566,25.8021,4355422.0],["2007-08-20",25.7802,25.8954,25.4456,25.6869,2053503.0],["2007-08-21",25.5882,25.8076,25.484,25.6047,1624784.0],["2007-08-22",25.7363,25.8021,25.495,25.7582,2312398.0],["2007-08-23",25.9228,26.0051,25.5169,25.676,2059084.0],["2007-08-24",25.6211,25.6431,25.3523,25.5882,2791917.0],["2007-08-27",25.5114,25.868,25.5114,25.5498,1784130.0],["2007-08-28",25.4237,25.5608,25.2317,25.2536,2705011.0],["2007-08-29",25.4236,25.4511,25.2317,25.4127,2612752.0],["2007-08-30",25.2372,25.5388,24.8093,25.1275,3347749.0],["2007-08-31",25.3139,25.3962,25.0507,25.0891,3893330.0],["2007-09-04",25.1,25.4182,25.0945,25.2426,3218472.0],["2007-09-05",25.1329,25.3633,25.0123,25.2975,3121999.0],["2007-09-06",25.1713,25.4511,25.122,25.3194,2738270.0],["2007-09-07",25.0671,25.2042,24.4692,24.5351,5018776.0],["2007-09-10",24.5186,24.6009,24.3705,24.3705,4598143.0],["2007-09-11",24.4857,24.5735,24.3266,24.4199,3968504.0],["2007-09-12",24.4364,24.6956,24.3703,24.6129,3412786.0],["2007-09-13",24.69,24.7397,24.3923,24.464,3278384.0],["2007-09-14",24.3372,24.5743,24.2104,24.5191,2278114.0],["2007-09-17",24.4033,24.486,24.3096,24.453,2311487.0],["2007-09-18",24.5081,24.883,24.3978,24.8554,3496958.0],["2007-09-19",25.1863,25.6604,25.1477,25.4895,3969415.0],["2007-09-20",25.4234,25.5832,25.3627,25.4454,2810710.0],["2007-09-21",25.6274,25.6274,25.4178,25.5557,5402277.0],["2007-09-24",25.4123,25.5943,25.2855,25.3076,2598856.0],["2007-09-25",25.2193,25.7542,25.1918,25.6108,3166990.0],["2007-09-26",25.7486,25.9251,25.5998,25.6935,2797840.0],["2007-09-27",25.6494,25.7928,25.1973,25.3848,3123821.0],["2007-09-28",25.3296,25.5171,25.2083,25.3241,2396912.0],["2007-10-01",25.3131,25.8148,25.3076,25.8148,2317296.0],["2007-10-02",25.8479,25.9582,25.6494,25.9471,2007032.0],["2007-10-03",25.8148,26.1953,25.7762,26.1291,1812035.0],["2007-10-04",26.1346,26.2504,26.0574,26.1291,1492773.0],["2007-10-05",26.2339,26.5592,26.2339,26.4489,2363083.0],["2007-10-08",26.3937,26.4985,26.2063,26.4654,1330352.0],["2007-10-09",26.4654,26.6584,26.3938,26.6308,1461451.0],["2007-10-10",26.5702,26.675,26.4048,26.5757,1414866.0],["2007-10-11",26.6309,26.7356,26.2449,26.4103,1413499.0],["2007-10-12",26.4985,26.7246,26.3496,26.6033,1012343.0],["2007-10-15",26.4709,26.6529,26.2449,26.4213,2568331.0],["2007-10-16",26.4268,26.5371,26.2945,26.3166,2812191.0],["2007-10-17",26.4489,26.4489,26.1897,26.3,4364762.0],["2007-10-18",26.2725,26.6198,26.2394,26.5757,2291440.0],["2007-10-19",26.4654,26.5481,26.1898,26.2008,3532609.0],["2007-10-22",25.9471,26.1787,25.8865,26.096,1861354.0],["2007-10-23",26.1898,26.1898,25.7376,26.0905,2032318.0],["2007-10-24",26.0133,26.107,25.4785,25.8369,2861965.0],["2007-10-25",25.9747,26.0409,25.5005,25.6494,2230959.0],["2007-10-26",25.7266,25.8038,25.5667,25.677,1659751.0],["2007-10-29",25.7928,26.1898,25.7652,26.0133,2762758.0],["2007-10-30",26.8073,27.3752,26.4213,26.8238,4809541.0],["2007-10-31",26.9506,27.4634,26.901,27.3256,3802096.0],["2007-11-01",27.1436,27.1712,26.4103,26.4599,3043750.0],["2007-11-02",26.5151,26.9782,26.4544,26.8348,3020628.0],["2007-11-05",26.8404,27.2649,26.5702,27.1436,2939303.0],["2007-11-06",27.1216,27.3256,26.9065,27.3256,2779843.0],["2007-11-07",27.1546,27.2814,26.7411,26.7742,3202299.0],["2007-11-08",26.7963,26.8514,26.0574,26.2283,4513857.0],["2007-11-09",26.0023,26.1512,25.7652,25.7652,2861738.0],["2007-11-12",25.6549,26.107,25.6549,25.7046,2786336.0],["2007-11-13",25.87,26.0023,25.6218,26.0023,2649884.0],["2007-11-14",26.1622,26.4324,25.7873,26.1456,3174393.0],["2007-11-15",26.096,26.2669,25.7542,25.8534,2453406.0],["2007-11-16",26.0905,26.1015,25.6439,26.0023,2621522.0],["2007-11-19",25.7873,25.9086,25.3241,25.4013,2692254.0],["2007-11-20",25.495,25.6935,25.1256,25.3848,3518143.0],["2007-11-21",25.2249,25.3076,24.8389,24.9106,3566779.0],["2007-11-23",25.0264,25.28,25.0098,25.2138,1154035.0],["2007-11-26",25.2635,25.3351,24.7617,24.7728,2599654.0],["2007-11-27",24.9878,24.9878,24.5687,24.8444,3652090.0],["2007-11-28",24.8444,25.1808,24.8334,25.1422,3161864.0],["2007-11-29",25.0374,25.2359,24.9712,25.0153,2327091.0],["2007-11-30",25.0209,25.098,24.7286,24.8444,3741843.0],["2007-12-03",24.8113,25.1918,24.69,24.9382,2399873.0],["2007-12-04",24.7397,25.0539,24.6845,24.7728,3128947.0],["2007-12-05",24.9547,25.3682,24.9547,25.1366,2630862.0],["2007-12-06",25.1256,25.2745,25.0209,25.2745,2199751.0],["2007-12-07",25.269,25.3792,25.0705,25.1146,1963408.0],["2007-12-10",25.2249,25.7487,25.1973,25.677,1841535.0],["2007-12-11",25.666,25.7597,25.0705,25.0981,2048378.0],["2007-12-12",25.603,25.7417,25.0648,25.3256,2707631.0],["2007-12-13",25.1535,25.5142,25.1258,25.4643,1657017.0],["2007-12-14",25.1424,25.3422,24.8206,24.9371,2191094.0],["2007-12-17",24.8761,24.9427,24.5542,24.5542,1954638.0],["2007-12-18",24.6819,24.8761,24.5653,24.7928,2019105.0],["2007-12-19",24.8483,25.0426,24.5986,24.7873,2199865.0],["2007-12-20",24.9205,25.0204,24.6097,24.6874,2457393.0],["2007-12-21",24.9538,25.0037,24.8095,24.9538,3551630.0],["2007-12-24",25.0592,25.5253,25.037,25.3977,840696.0],["2007-12-26",25.1868,25.2978,25.0204,25.1868,987627.0],["2007-12-27",25.1202,25.1646,24.6985,24.7152,1700755.0],["2007-12-28",24.6985,24.9704,24.6597,24.8095,1185130.0],["2007-12-31",24.6985,24.815,24.582,24.7096,1199025.0],["2008-01-02",24.693,24.7818,23.9328,23.9827,3027576.0],["2008-01-03",24.1048,24.1048,23.6276,23.8051,3036005.0],["2008-01-04",23.561,23.5887,22.6232,22.7508,4917519.0],["2008-01-07",22.8507,23.4112,22.7286,23.2447,3653001.0],["2008-01-08",23.4056,23.4611,22.9617,23.0338,3741615.0],["2008-01-09",23.0005,23.2336,22.8341,23.0727,2966184.0],["2008-01-10",22.8563,23.3779,22.823,23.2114,3519396.0],["2008-01-11",23.0449,23.0671,22.6399,22.7952,3340915.0],["2008-01-14",22.9339,22.9339,22.2237,22.3069,3879890.0],["2008-01-15",22.146,22.5067,22.146,22.2514,2909120.0],["2008-01-16",22.1959,22.3957,22.0128,22.1127,4017253.0],["2008-01-17",22.1182,22.2681,21.7853,21.8297,3682615.0],["2008-01-18",21.9351,22.257,21.7132,21.9462,4256671.0],["2008-01-22",21.0917,21.8796,21.0917,21.6743,6510410.0],["2008-01-23",21.0861,21.9129,20.9474,21.9074,6180100.0],["2008-01-24",21.9129,21.9129,21.3025,21.5079,3936156.0],["2008-01-25",21.6854,21.7687,21.408,21.5023,3458118.0],["2008-01-28",21.5744,21.9351,21.4413,21.924,3505386.0],["2008-01-29",22.0184,22.0517,21.8131,21.9296,2370715.0],["2008-01-30",21.9684,22.1959,21.7909,21.8907,2542476.0],["2008-01-31",21.7465,22.6898,21.5301,22.5178,5395329.0],["2008-02-01",22.5788,22.5788,21.6743,22.1793,5503192.0],["2008-02-04",22.1127,22.1959,21.974,22.0517,2350554.0],["2008-02-05",21.7076,21.8075,21.3913,21.4357,4470006.0],["2008-02-06",21.5855,21.5855,21.0029,21.0362,3683640.0],["2008-02-07",20.953,21.3192,20.9419,21.1916,4377633.0],["2008-02-08",21.1194,21.1361,20.953,21.0306,2693621.0],["2008-02-11",20.9807,21.4413,20.9807,21.3358,2638152.0],["2008-02-12",21.4246,21.9518,21.4246,21.813,3714393.0],["2008-02-13",21.9351,22.1626,21.863,22.1016,3457207.0],["2008-02-14",22.0794,22.0905,21.8852,21.9906,3598329.0],["2008-02-15",21.9851,22.1349,21.8685,22.0517,3754714.0],["2008-02-19",22.1793,22.207,21.8852,21.9351,2923585.0],["2008-02-20",21.7909,22.4345,21.7076,22.3236,3911212.0],["2008-02-21",22.3569,22.5733,22.1959,22.2237,2203509.0],["2008-02-22",22.3291,22.6177,22.1737,22.5899,3722138.0],["2008-02-25",22.6398,22.7508,22.4623,22.7231,3653343.0],["2008-02-26",22.207,22.884,22.207,22.6232,4676734.0],["2008-02-27",22.4789,22.7952,22.4789,22.6454,3251617.0],["2008-02-28",22.5788,22.5788,22.2903,22.3569,3506184.0],["2008-02-29",22.1959,22.257,22.035,22.1682,7307482.0],["2008-03-03",22.1404,22.3624,22.1404,22.318,3526002.0],["2008-03-04",22.1682,22.4179,22.0628,22.3513,3959620.0],["2008-03-05",22.2459,22.5511,22.0572,22.3069,3100928.0],["2008-03-06",22.257,22.4956,22.1793,22.2736,3076781.0],["2008-03-07",22.1293,22.1959,21.6521,21.7576,4701678.0],["2008-03-10",21.641,21.9296,21.641,21.7576,4546660.0],["2008-03-11",21.9962,22.2459,21.802,22.2015,3555389.0],["2008-03-12",22.1959,22.5592,22.1456,22.3915,2775743.0],["2008-03-13",22.1679,22.5089,21.9444,22.2965,3992423.0],["2008-03-14",22.4139,22.5033,21.8773,22.0058,4607938.0],["2008-03-17",21.5307,22.0003,21.5307,21.6761,4422054.0],["2008-03-18",21.9611,22.548,21.8773,22.5368,4793823.0],["2008-03-19",22.6039,22.9169,22.5033,22.5145,4533562.0],["2008-03-20",22.5424,22.9281,22.4865,22.889,5116388.0],["2008-03-24",22.9728,23.42,22.6375,23.3473,3032018.0],["2008-03-25",23.3361,23.7721,23.3361,23.7162,4761703.0],["2008-03-26",23.5485,23.9342,23.4759,23.6939,3661429.0],["2008-03-27",23.7051,23.8392,23.3641,23.4703,3737173.0],["2008-03-28",23.5765,23.61,23.3306,23.3585,2504205.0],["2008-03-31",23.3026,23.8168,23.3026,23.6939,3056165.0],["2008-04-01",23.8113,24.2584,23.7554,24.2584,3067897.0],["2008-04-02",24.2361,24.7447,24.2361,24.4876,3839341.0],["2008-04-03",24.3702,24.4485,24.1634,24.2361,3024273.0],["2008-04-04",24.1746,24.6217,24.1578,24.5323,2584961.0],["2008-04-07",24.7056,24.7056,24.1299,24.2137,2771757.0],["2008-04-08",24.0907,24.2137,23.9789,24.0796,2183463.0],["2008-04-09",24.046,24.141,23.8001,23.951,1634237.0],["2008-04-10",23.9063,24.0851,23.7218,23.9398,2125488.0],["2008-04-11",23.6827,23.8113,23.4312,23.4647,1851786.0],["2008-04-14",23.42,23.6436,23.4032,23.5094,1445619.0],["2008-04-15",23.6659,23.6995,23.4647,23.6491,1339122.0],["2008-04-16",23.8951,24.2249,23.7833,24.2081,2230959.0],["2008-04-17",24.2249,24.359,24.1243,24.2752,1429787.0],["2008-04-18",24.5211,24.5658,23.8839,24.4932,1828323.0],["2008-04-21",24.3702,24.4596,24.2416,24.4093,1799392.0],["2008-04-22",24.264,24.3311,24.0348,24.2249,1957713.0],["2008-04-23",24.3702,24.5491,24.1187,24.3367,2646239.0],["2008-04-24",24.3925,24.7056,24.2752,24.5938,2324813.0],["2008-04-25",24.6609,24.6665,24.3646,24.6385,2962995.0],["2008-04-28",24.5882,24.7335,24.4652,24.482,1641527.0],["2008-04-29",24.4988,24.5714,24.359,24.4037,2278570.0],["2008-04-30",24.4037,25.108,23.9175,24.7056,3183391.0],["2008-05-01",24.5994,25.2813,24.4876,25.2701,2842716.0],["2008-05-02",24.8285,24.9459,23.8783,24.0851,4362826.0],["2008-05-05",23.9734,24.3311,23.9734,24.2752,2161708.0],["2008-05-06",24.0516,24.4149,23.9342,24.3199,1943704.0],["2008-05-07",24.2473,24.482,24.0125,24.1019,3005593.0],["2008-05-08",24.2361,24.2472,23.8336,23.951,3572360.0],["2008-05-09",23.828,24.1913,23.6995,24.0907,1870580.0],["2008-05-12",23.9789,24.5379,23.9678,24.4708,1619886.0],["2008-05-13",24.4708,24.5882,24.3031,24.454,1650297.0],["2008-05-14",24.482,24.8677,24.4541,24.6609,1522274.0],["2008-05-15",24.5938,24.8118,24.4261,24.7671,2013183.0],["2008-05-16",24.7112,24.7391,24.4037,24.5211,1990630.0],["2008-05-19",24.482,24.605,24.3478,24.4149,2280050.0],["2008-05-20",24.2808,24.4932,24.1858,24.3031,2630407.0],["2008-05-21",24.3758,24.4652,23.9063,23.9454,3520877.0],["2008-05-22",23.9342,24.0125,23.6436,23.7609,3328044.0],["2008-05-23",23.6939,23.6939,23.297,23.3697,2897160.0],["2008-05-27",23.3361,23.7833,23.3361,23.7162,3583977.0],["2008-05-28",23.733,23.9454,23.5933,23.7554,3147627.0],["2008-05-29",23.7665,24.1802,23.7498,24.0237,1684467.0],["2008-05-30",24.046,24.2472,23.923,24.0628,2160911.0],["2008-06-02",23.9789,24.2528,23.7162,23.8951,2770618.0],["2008-06-03",23.9398,24.3087,23.9063,24.0907,2751482.0],["2008-06-04",24.0628,24.3702,24.0348,24.2752,2485754.0],["2008-06-05",24.3758,24.6888,24.2975,24.6553,3197515.0],["2008-06-06",24.4988,24.4988,23.6827,23.6939,3743551.0],["2008-06-09",24.169,24.169,23.7274,24.0348,2772782.0],["2008-06-10",23.8895,24.2808,23.7721,24.1075,2380054.0],["2008-06-11",24.22,24.22,23.7305,23.7755,3158561.0],["2008-06-12",23.7811,24.2651,23.7811,23.9724,2470719.0],["2008-06-13",24.0456,24.5239,24.0456,24.2763,2823809.0],["2008-06-16",24.1356,24.4057,24.0006,24.327,2423564.0],["2008-06-17",24.3664,24.5014,24.1413,24.1413,2299299.0],["2008-06-18",24.0062,24.1131,23.8318,23.888,2695899.0],["2008-06-19",23.8318,24.2932,23.7474,24.1525,2132322.0],["2008-06-20",23.9612,24.1075,23.8036,23.9724,3828976.0],["2008-06-23",23.8937,24.0794,23.8036,23.8655,2437346.0],["2008-06-24",23.6685,23.9162,23.5391,23.6742,3255832.0],["2008-06-25",23.5785,24.13,23.5785,23.8937,3158561.0],["2008-06-26",23.5898,23.843,23.5223,23.5616,3018806.0],["2008-06-27",23.5391,23.5673,23.2127,23.4322,3212891.0],["2008-06-30",23.4266,23.8487,23.2465,23.5785,3526800.0],["2008-07-01",23.269,24.0625,23.269,23.9893,4614203.0],["2008-07-02",24.0287,24.2707,23.6348,23.6911,5088938.0],["2008-07-03",23.843,24.0062,23.6123,23.6798,2049175.0],["2008-07-07",23.7305,23.9837,23.4435,23.6967,3978413.0],["2008-07-08",23.7136,24.0062,23.5279,24.0006,3888090.0],["2008-07-09",24.0006,24.1975,23.5954,23.5954,2564003.0],["2008-07-10",23.6517,23.7192,23.3422,23.6573,2597717.0],["2008-07-11",23.4266,23.6854,23.0552,23.3365,3377591.0],["2008-07-14",23.5673,23.6742,22.9483,23.0439,2836110.0],["2008-07-15",22.9201,23.3422,22.6556,23.1058,2741231.0],["2008-07-16",23.1452,23.5673,22.9314,23.5504,2057717.0],["2008-07-17",23.5954,23.9893,23.3591,23.8599,3142273.0],["2008-07-18",23.9274,24.0287,23.6798,23.9724,3391031.0],["2008-07-21",23.8824,23.9781,23.556,23.9724,3422126.0],["2008-07-22",23.9443,24.3101,23.8261,24.3101,2465593.0],["2008-07-23",24.3438,24.3889,23.8655,24.0006,4126597.0],["2008-07-24",23.5954,23.5954,23.179,23.2465,5313549.0],["2008-07-25",23.4435,23.4604,23.0439,23.1227,3075300.0],["2008-07-28",22.9764,23.0721,22.7232,22.74,2815380.0],["2008-07-29",22.6782,22.9539,22.6613,22.8188,3565640.0],["2008-07-30",23.0102,23.5223,22.8807,23.3928,2746243.0],["2008-07-31",23.7248,24.2819,23.6348,24.0343,5206369.0],["2008-08-01",24.1525,24.2988,23.708,24.1694,3167787.0],["2008-08-04",24.1919,24.5689,24.0794,24.4395,2734511.0],["2008-08-05",24.5858,24.9235,24.4001,24.9009,2741004.0],["2008-08-06",24.7603,25.0191,24.5127,25.0135,2564003.0],["2008-08-07",24.7884,24.901,24.3945,24.614,2107378.0],["2008-08-08",24.5915,25.3399,24.5577,25.3286,3255945.0],["2008-08-11",25.1542,25.6775,25.1148,25.5425,2505003.0],["2008-08-12",25.3736,25.5875,25.3005,25.4355,1555646.0],["2008-08-13",25.3174,25.4862,25.0754,25.323,1621594.0],["2008-08-14",25.1823,25.6044,25.0979,25.5143,1741987.0],["2008-08-15",25.5706,25.7901,25.3455,25.7225,2102252.0],["2008-08-18",25.7169,25.807,25.3849,25.4975,1572845.0],["2008-08-19",24.4845,25.1148,24.4789,24.8616,3098877.0],["2008-08-20",24.9854,25.1711,24.7096,24.8728,1949399.0],["2008-08-21",24.6927,25.2105,24.5746,25.1654,1940400.0],["2008-08-22",25.3061,25.5031,25.1542,25.3962,1668179.0],["2008-08-25",25.2724,25.2724,24.7659,24.8165,1522843.0],["2008-08-26",24.8278,24.991,24.6365,24.8897,1528082.0],["2008-08-27",24.9572,25.278,24.8391,25.2048,1846661.0],["2008-08-28",25.2048,25.323,25.1204,25.2836,2143940.0],["2008-08-29",25.1317,25.2555,24.9291,24.9741,2037671.0],["2008-09-02",25.278,25.6494,25.2724,25.3962,2970740.0],["2008-09-03",25.4468,25.8126,25.3061,25.7451,4575249.0],["2008-09-04",25.6832,25.852,25.0079,25.0416,3440691.0],["2008-09-05",24.8784,24.9178,24.507,24.8503,3320299.0],["2008-09-08",25.2161,25.7957,25.1936,25.7957,4010989.0],["2008-09-09",25.7845,25.8689,25.2161,25.2499,3869639.0],["2008-09-10",25.618,25.618,25.0176,25.2555,2481653.0],["2008-09-11",24.9667,25.5954,24.7231,25.5614,2946137.0],["2008-09-12",25.3461,25.6916,25.2782,25.6407,2425273.0],["2008-09-15",25.2102,25.7653,25.0403,25.0856,3260501.0],["2008-09-16",24.8364,25.3461,24.321,25.1649,5135751.0],["2008-09-17",24.859,24.9553,23.9925,24.0151,4232866.0],["2008-09-18",24.4059,25.1196,23.596,24.6665,6166888.0],["2008-09-19",25.3348,25.9125,24.876,25.2725,5642264.0],["2008-09-22",25.1706,25.2159,24.2077,24.3776,3037371.0],["2008-09-23",24.3946,24.7004,24.0038,24.0151,2326749.0],["2008-09-24",24.0604,24.2643,23.8055,24.0944,2507167.0],["2008-09-25",24.2643,24.6495,24.0774,24.4229,2526758.0],["2008-09-26",24.1624,24.825,24.1114,24.7684,2267749.0],["2008-09-29",24.4456,24.6098,23.2618,23.5903,4358497.0],["2008-09-30",23.8452,24.2473,23.562,24.2134,4264644.0],["2008-10-01",23.9981,24.3153,23.7206,23.8622,4000738.0],["2008-10-02",23.6753,23.7829,23.2222,23.2222,4191634.0],["2008-10-03",23.494,24.185,23.3411,23.3807,4337426.0],["2008-10-06",22.9616,23.2222,21.4437,21.8062,7898737.0],["2008-10-07",22.0441,22.248,21.2341,21.3134,6519408.0],["2008-10-08",20.8716,21.6929,20.7017,21.2511,7093009.0],["2008-10-09",21.523,21.8062,19.7105,19.7105,7629592.0],["2008-10-10",19.5576,20.022,18.2322,18.9799,13436783.0],["2008-10-13",19.4613,19.9994,18.9855,19.7105,6099687.0],["2008-10-14",20.5431,20.5544,19.5916,20.0787,6358354.0],["2008-10-15",19.8464,19.8634,18.5324,18.6797,6134882.0],["2008-10-16",18.691,19.0705,17.4619,18.8949,6349697.0],["2008-10-17",18.6797,19.5349,18.2549,19.1271,7344158.0],["2008-10-20",19.331,20.0673,19.0705,20.039,5631899.0],["2008-10-21",20.0164,20.0164,19.2008,19.3084,3306175.0],["2008-10-22",19.1554,19.2177,18.4758,18.6797,5033697.0],["2008-10-23",18.4135,19.3197,18.2662,19.2687,4828677.0],["2008-10-24",18.1586,19.0422,18.1246,18.4814,3311529.0],["2008-10-27",18.1756,18.4588,17.5526,17.5752,4827765.0],["2008-10-28",17.932,19.8238,17.5865,19.6539,4743821.0],["2008-10-29",19.9314,19.9654,18.725,18.8496,3841391.0],["2008-10-30",19.4103,19.7105,18.5777,18.6514,3599923.0],["2008-10-31",18.7703,20.0334,18.4078,19.7955,3987411.0],["2008-11-03",19.9654,19.9654,18.7986,18.8439,3795148.0],["2008-11-04",19.0931,20.6394,18.9799,20.5205,6169507.0],["2008-11-05",20.3052,20.4185,19.5463,19.6312,4027390.0],["2008-11-06",19.4103,19.8861,19.2574,19.4386,4667964.0],["2008-11-07",19.5406,20.2712,19.2631,20.0673,3271322.0],["2008-11-10",20.3449,20.7583,20.0164,20.1353,3671453.0],["2008-11-11",20.0447,20.0957,19.3707,19.8181,4216122.0],["2008-11-12",19.1781,19.8125,19.0931,19.2008,5037228.0],["2008-11-13",19.2461,20.7244,18.708,20.7187,4355764.0],["2008-11-14",20.2429,21.0245,19.7672,19.8918,3818498.0],["2008-11-17",19.5916,20.2259,19.416,19.7275,2939190.0],["2008-11-18",19.8011,20.2429,19.2574,19.9484,3810980.0],["2008-11-19",19.9484,20.747,19.2744,19.3197,4241864.0],["2008-11-20",19.1271,19.6426,18.1246,18.1982,5345555.0],["2008-11-21",18.1133,19.9824,17.9377,19.9654,7372975.0],["2008-11-24",20.3335,21.3531,19.8068,21.2228,6577042.0],["2008-11-25",21.2568,21.6193,20.7017,21.2624,4940640.0],["2008-11-26",21.5966,22.7917,20.6451,22.7577,6987082.0],["2008-11-28",22.5991,23.3751,22.5142,23.2561,2558422.0],["2008-12-01",23.1995,23.2052,21.3304,21.3587,5530073.0],["2008-12-02",21.3417,22.214,21.3191,21.7495,5620509.0],["2008-12-03",21.7325,21.9364,20.9962,21.8402,8010587.0],["2008-12-04",21.6646,22.0044,20.4525,20.6847,5209672.0],["2008-12-05",20.4751,21.6476,19.9484,21.2907,6204930.0],["2008-12-08",21.4324,21.9251,21.2908,21.8685,6720442.0],["2008-12-09",21.8232,22.3782,21.523,22.1573,6022918.0],["2008-12-10",21.5918,22.1973,21.3634,21.9917,6774658.0],["2008-12-11",21.8831,22.2944,21.2777,21.3176,4507365.0],["2008-12-12",21.192,21.8946,21.0263,21.8603,4013722.0],["2008-12-15",22.1002,22.1002,21.2434,21.4033,4552355.0],["2008-12-16",21.2605,21.7004,20.8378,21.6604,8422222.0],["2008-12-17",21.3805,21.6718,21.1291,21.2777,6776139.0],["2008-12-18",21.2662,21.6204,20.5636,20.9292,6799830.0],["2008-12-19",20.8778,21.5519,20.8778,21.4776,14554598.0],["2008-12-22",21.0835,21.786,21.0835,21.5804,5336443.0],["2008-12-23",21.8832,22.4943,21.4262,21.5861,4086163.0],["2008-12-24",22.0202,22.2773,21.5119,21.8032,1178979.0],["2008-12-26",21.7746,22.1459,21.649,21.7861,1225336.0],["2008-12-29",21.8889,21.8889,21.4719,21.7518,2409441.0],["2008-12-30",22.1116,22.4201,21.8432,22.3515,3256743.0],["2008-12-31",22.1916,22.5343,21.866,22.4715,3238633.0],["2009-01-02",22.6314,23.1284,22.2544,23.0827,4021809.0],["2009-01-05",22.8314,23.2198,22.62,22.8485,4875034.0],["2009-01-06",22.9856,23.414,22.6315,23.3112,6802905.0],["2009-01-07",22.9685,23.157,22.7571,22.9113,6223268.0],["2009-01-08",22.9056,23.1969,22.5915,23.1969,5588162.0],["2009-01-09",23.2027,23.2826,21.9917,22.0545,5674840.0],["2009-01-12",22.2259,22.2716,21.8432,22.026,5384509.0],["2009-01-13",22.0317,22.3516,21.9803,22.2316,4954081.0],["2009-01-14",21.8946,22.0831,21.569,21.6718,5236666.0],["2009-01-15",21.569,22.4829,21.5576,22.3801,7756021.0],["2009-01-16",22.6829,22.6829,22.0431,22.5172,6291722.0],["2009-01-20",22.5515,22.8314,21.4719,21.5004,9068832.0],["2009-01-21",21.5119,21.826,20.9921,21.409,10268313.0],["2009-01-22",20.9635,21.4033,20.8207,20.9806,8828047.0],["2009-01-23",20.8207,21.3405,20.5637,21.1863,7592802.0],["2009-01-26",21.0492,21.7518,21.0206,21.5004,5492144.0],["2009-01-27",20.8607,21.4833,20.6265,21.2206,9693346.0],["2009-01-28",21.4776,21.9917,21.192,21.3976,7721281.0],["2009-01-29",21.1863,21.6661,20.9406,20.9521,6063125.0],["2009-01-30",21.0149,21.3919,20.7064,20.7521,6205158.0],["2009-02-02",20.5922,21.1577,20.4323,20.9292,6902568.0],["2009-02-03",22.2202,22.8314,21.9917,22.3001,13145199.0],["2009-02-04",22.2487,22.323,21.6147,21.6832,6981728.0],["2009-02-05",21.5347,22.1688,21.3633,22.1402,7249507.0],["2009-02-06",21.9974,22.6657,21.7289,22.6029,7116928.0],["2009-02-09",22.3915,22.6429,22.2944,22.4201,4320341.0],["2009-02-10",22.3058,22.4201,21.4547,21.4662,6741285.0],["2009-02-11",21.5519,21.7803,21.3691,21.6832,4223184.0],["2009-02-12",21.4205,21.8203,21.0492,21.6261,6795616.0],["2009-02-13",21.6261,21.7004,21.232,21.232,5142585.0],["2009-02-17",21.272,21.272,20.6779,20.8378,7450541.0],["2009-02-18",20.7521,21.1463,20.5922,21.0435,5100898.0],["2009-02-19",21.1063,21.2777,20.3694,20.3752,6763382.0],["2009-02-20",20.5522,20.5865,20.0153,20.4894,6854160.0],["2009-02-23",20.3466,20.6493,19.5355,19.564,6909971.0],["2009-02-24",19.4669,20.278,19.4555,20.1638,6576017.0],["2009-02-25",19.981,20.2666,19.6326,19.941,5513102.0],["2009-02-26",19.7183,20.0553,19.4212,19.524,5811748.0],["2009-02-27",19.5469,19.8211,19.1185,19.5069,8067195.0],["2009-03-02",19.1642,19.524,18.85,18.8671,7431519.0],["2009-03-03",19.1128,19.3241,18.6672,18.8843,6863956.0],["2009-03-04",19.3355,19.6783,18.7301,19.4212,7416485.0],["2009-03-05",19.3927,19.3927,18.6158,18.7358,6459611.0],["2009-03-06",18.2959,19.1242,18.2959,19.01,8609929.0],["2009-03-09",18.8729,19.2784,18.7358,18.9643,6426921.0],["2009-03-10",19.1356,19.7868,18.7929,19.7697,6643673.0],["2009-03-11",20.1849,20.4329,19.6197,19.7581,5350566.0],["2009-03-12",19.2852,20.3291,19.2852,20.2541,5067639.0],["2009-03-13",20.7385,20.7385,19.8504,20.3925,3726466.0],["2009-03-16",20.7501,20.7501,20.1157,20.3925,4129900.0],["2009-03-17",20.7501,21.1941,20.1849,21.1249,5575177.0],["2009-03-18",20.8654,21.5171,20.7616,21.4018,5978155.0],["2009-03-19",21.5113,21.5229,20.9981,21.1768,4384694.0],["2009-03-20",21.4652,21.5402,20.6866,20.9346,6335460.0],["2009-03-23",21.2172,21.6209,21.05,21.5056,7677543.0],["2009-03-24",21.3326,21.3383,20.9346,21.0096,5454899.0],["2009-03-25",20.6463,20.9346,20.1791,20.5425,9479555.0],["2009-03-26",21.0038,21.2172,20.4963,21.05,7266251.0],["2009-03-27",20.5425,20.9058,20.3925,20.4733,3866336.0],["2009-03-30",20.2945,20.3752,20.0523,20.3233,4601332.0],["2009-03-31",20.4098,20.5021,20.1791,20.2772,5457405.0],["2009-04-01",19.8446,20.456,19.7581,20.2426,4707715.0],["2009-04-02",20.5828,21.1768,20.4214,20.8885,5790220.0],["2009-04-03",21.0442,21.1653,20.7616,21.148,3597304.0],["2009-04-06",20.9923,21.0788,20.6232,20.8885,3852326.0],["2009-04-07",20.5021,20.7501,20.3175,20.3291,3997434.0],["2009-04-08",20.5828,20.6174,20.0811,20.3348,3012313.0],["2009-04-09",20.0465,20.9058,20.0004,20.877,4660674.0],["2009-04-13",20.6809,20.9,20.6174,20.7904,3298886.0],["2009-04-14",20.727,20.7558,20.404,20.5482,3450601.0],["2009-04-15",20.4733,20.5309,20.2887,20.4906,4178877.0],["2009-04-16",20.6174,21.1422,20.5944,21.0615,3657557.0],["2009-04-17",21.2287,21.2287,20.7155,20.825,4173524.0],["2009-04-20",20.8424,20.9462,20.4098,20.4733,3916679.0],["2009-04-21",20.554,20.9808,20.4213,20.7847,4728103.0],["2009-04-22",20.8597,20.9346,20.4271,20.4963,4012811.0],["2009-04-23",20.4444,20.4963,19.96,20.1734,3854148.0],["2009-04-24",20.7789,20.7789,20.1157,20.3867,6155384.0],["2009-04-27",19.8965,20.2483,19.81,19.8735,4925264.0],["2009-04-28",19.8965,20.2022,19.6543,19.9888,3971124.0],["2009-04-29",20.0984,20.6117,20.035,20.4271,3585116.0],["2009-04-30",20.0638,20.5828,20.058,20.3002,6125656.0],["2009-05-01",20.2483,20.5309,19.9196,20.4848,4170562.0],["2009-05-04",20.6578,20.6578,19.9369,20.1042,7752604.0],["2009-05-05",19.9542,21.1422,19.9023,20.5771,7984732.0],["2009-05-06",20.7789,21.3672,20.6347,21.2345,5828946.0],["2009-05-07",21.1768,21.4652,20.8366,20.9865,5598755.0],["2009-05-08",21.1653,21.396,20.8366,21.246,4775030.0],["2009-05-11",20.825,21.3729,20.6347,21.2345,3755397.0],["2009-05-12",21.2461,21.4133,21.0038,21.3441,3923172.0],["2009-05-13",21.1653,21.2807,20.8308,20.9346,3543885.0],["2009-05-14",21.0961,21.1999,20.7674,20.8597,4671495.0],["2009-05-15",20.8827,21.0211,20.6059,20.6405,4418864.0],["2009-05-18",20.7616,20.9923,20.5598,20.9692,3170065.0],["2009-05-19",20.9346,20.9981,20.554,20.6001,4365331.0],["2009-05-20",20.5886,20.6751,20.3579,20.3752,5405352.0],["2009-05-21",20.0061,20.5021,19.9023,20.5021,5894325.0],["2009-05-22",20.479,20.9173,20.3233,20.7443,3798793.0],["2009-05-26",20.4617,21.3614,20.404,21.3268,5655705.0],["2009-05-27",21.3902,21.6151,21.1768,21.3845,4965129.0],["2009-05-28",21.5056,21.9612,21.3268,21.915,5911524.0],["2009-05-29",21.8458,22.0131,21.6267,21.9208,4052334.0],["2009-06-01",21.9612,22.5379,21.9496,22.3879,3465294.0],["2009-06-02",22.2668,22.3879,22.1226,22.2495,3286812.0],["2009-06-03",22.2034,22.2034,21.6497,21.9093,3512448.0],["2009-06-04",21.9669,22.1111,21.7189,21.99,2567078.0],["2009-06-05",22.0996,22.4571,22.0938,22.2322,3438413.0],["2009-06-08",22.1226,22.2322,21.7997,22.0765,2080497.0],["2009-06-09",22.238,22.2553,21.9727,22.088,2009196.0],["2009-06-10",22.2509,22.2567,21.5529,21.7506,4593245.0],["2009-06-11",21.7797,22.0881,21.7216,21.7623,3387386.0],["2009-06-12",21.6808,21.803,21.2911,21.6925,2699772.0],["2009-06-15",21.4656,21.6227,21.0642,21.2329,4238105.0],["2009-06-16",21.3434,21.3783,21.0758,21.0758,4378544.0],["2009-06-17",20.9944,21.2329,20.9653,21.0526,4852254.0],["2009-06-18",20.6221,21.0177,20.4825,20.5872,6942775.0],["2009-06-19",20.4709,20.8432,20.2324,20.7559,7955459.0],["2009-06-22",20.5756,20.6686,20.372,20.465,3767356.0],["2009-06-23",20.4825,20.5639,20.2731,20.401,2979738.0],["2009-06-24",20.5232,20.6745,20.3894,20.6105,3509601.0],["2009-06-25",20.2847,20.3022,19.9706,20.1335,6282724.0],["2009-06-26",20.0811,20.2265,19.9938,20.18,4683340.0],["2009-06-29",20.2149,20.5639,20.1451,20.529,2810369.0],["2009-06-30",20.529,20.6977,20.3952,20.6163,4494494.0],["2009-07-01",20.6163,20.6861,20.401,20.5639,3844808.0],["2009-07-02",20.3778,20.4999,19.8368,19.8833,4555089.0],["2009-07-06",19.8193,19.9531,19.6913,19.9357,4205188.0],["2009-07-07",19.8833,19.9531,19.3772,19.3889,4587095.0],["2009-07-08",19.8077,19.8368,19.3481,19.7495,5508204.0],["2009-07-09",19.8135,19.8135,19.5401,19.5866,4020214.0],["2009-07-10",19.5808,19.7088,19.4877,19.6215,2852739.0],["2009-07-13",19.5343,19.9066,19.383,19.8426,3590470.0],["2009-07-14",19.6274,20.0346,19.5634,20.0346,3116760.0],["2009-07-15",20.116,20.6105,20.0055,20.4243,4053587.0],["2009-07-16",20.4127,20.6919,20.2556,20.6396,3252870.0],["2009-07-17",20.7094,20.7152,20.3545,20.5407,3809955.0],["2009-07-20",20.4185,20.721,20.4185,20.6977,3476114.0],["2009-07-21",20.8083,20.8141,20.5581,20.7792,4139923.0],["2009-07-22",20.6977,20.7617,20.5058,20.593,3759839.0],["2009-07-23",20.2789,21.0759,20.2789,20.9421,4120902.0],["2009-07-24",20.9421,21.5121,20.8664,21.4831,4243686.0],["2009-07-27",21.518,21.5354,21.3085,21.5005,3380552.0],["2009-07-28",21.4656,21.7041,21.3958,21.6634,3313237.0],["2009-07-29",21.5238,22.0531,21.4481,22.0008,5269925.0],["2009-07-30",21.6808,21.8146,21.1747,21.3434,8230528.0],["2009-07-31",21.4365,21.8903,21.3783,21.6692,5931456.0],["2009-08-03",21.6285,22.1404,21.5878,22.1404,5648301.0],["2009-08-04",21.9484,22.2277,21.867,22.0648,4583792.0],["2009-08-05",22.059,22.0822,21.675,21.9426,3883876.0],["2009-08-06",21.9135,21.9426,21.5819,21.6518,4033085.0],["2009-08-07",21.9717,22.4487,21.9252,22.3207,6056860.0],["2009-08-10",22.152,22.3207,21.9659,22.1404,2418894.0],["2009-08-11",21.9659,22.088,21.8437,22.0182,3077350.0],["2009-08-12",21.995,22.4022,21.5354,22.2218,4563290.0],["2009-08-13",22.3906,22.5709,22.1055,22.536,4455312.0],["2009-08-14",22.4778,22.536,22.1288,22.3847,5208419.0],["2009-08-17",22.2102,22.2568,21.8728,21.8844,4075114.0],["2009-08-18",21.9135,22.059,21.7681,21.8728,5089735.0],["2009-08-19",21.739,22.0124,21.6459,21.9135,4345627.0],["2009-08-20",21.867,22.1113,21.739,22.0997,4559873.0],["2009-08-21",22.408,22.7512,21.9892,22.7279,4781750.0],["2009-08-24",22.7105,22.8326,22.6116,22.8152,3598557.0],["2009-08-25",22.693,22.9781,22.6407,22.6814,3675667.0],["2009-08-26",22.9723,22.9723,22.3731,22.4662,4181269.0],["2009-08-27",22.3964,22.5302,22.1928,22.4604,3232824.0],["2009-08-28",22.5011,22.6174,22.1986,22.4313,2283126.0],["2009-08-31",22.3731,22.4778,22.1869,22.3091,2979168.0],["2009-09-01",22.3033,22.5651,21.867,21.9775,5739421.0],["2009-09-02",21.931,21.995,21.739,21.9135,4503492.0],["2009-09-03",21.739,22.0241,21.6808,21.995,2903083.0],["2009-09-04",22.0357,22.5883,21.8961,22.4371,4068280.0],["2009-09-08",22.3731,22.6058,22.2567,22.5418,3782050.0],["2009-09-09",22.5007,22.6063,22.401,22.5535,3686943.0],["2009-09-10",22.5066,22.6239,22.2895,22.4772,3708926.0],["2009-09-11",22.4479,22.5711,22.3071,22.5301,3213347.0],["2009-09-14",22.4068,22.5653,22.3658,22.5242,2998076.0],["2009-09-15",22.4479,22.7706,22.3775,22.6885,3467002.0],["2009-09-16",22.8762,23.1168,22.5007,23.0816,4834030.0],["2009-09-17",22.9701,23.1755,22.9525,23.0464,2786222.0],["2009-09-18",23.2341,23.2341,22.9114,23.1109,4676620.0],["2009-09-21",22.9994,23.1402,22.7941,22.9936,2327433.0],["2009-09-22",23.0464,23.4395,22.888,23.3632,3327133.0],["2009-09-23",23.2928,23.727,23.2106,23.3808,4309407.0],["2009-09-24",23.3749,23.3925,22.6298,22.9877,6338421.0],["2009-09-25",23.0757,23.1931,22.8293,22.8293,3809386.0],["2009-09-28",22.8352,23.4571,22.7824,23.3984,3040561.0],["2009-09-29",23.3221,23.4219,22.9994,23.0992,2566850.0],["2009-09-30",23.152,23.1872,22.7354,23.0581,3848909.0],["2009-10-01",22.9818,23.1168,22.7237,22.8527,4485724.0],["2009-10-02",22.8175,23.0874,22.6181,22.7589,5084382.0],["2009-10-05",22.6063,22.8234,22.5946,22.753,3118354.0],["2009-10-06",22.7002,22.9056,22.5946,22.7589,4226373.0],["2009-10-07",22.8352,22.9466,22.7178,22.8938,2126285.0],["2009-10-08",23.1461,23.4395,23.0757,23.3045,3595367.0],["2009-10-09",23.2869,23.592,23.1813,23.5686,3093980.0],["2009-10-12",23.4981,23.6507,23.2341,23.4923,2223442.0],["2009-10-13",23.4747,23.4747,23.24,23.4101,2448508.0],["2009-10-14",23.4336,23.9851,23.4336,23.9382,4590626.0],["2009-10-15",23.7446,23.9792,23.6096,23.9675,4539826.0],["2009-10-16",23.7856,23.9617,23.5099,23.8326,4287538.0],["2009-10-19",23.9323,24.1259,23.7739,23.944,3816447.0],["2009-10-20",23.8619,23.903,23.4571,23.5803,3263691.0],["2009-10-21",23.6038,24.0027,23.5744,23.6448,3296722.0],["2009-10-22",23.6448,24.1377,23.5275,24.0555,3323146.0],["2009-10-23",23.9617,24.1201,23.5803,23.6859,2853992.0],["2009-10-26",23.6214,24.1905,23.5509,23.6859,3156055.0],["2009-10-27",23.7387,23.9969,23.5451,23.6038,3194098.0],["2009-10-28",23.6155,23.6859,23.4571,23.4747,4340843.0],["2009-10-29",23.5803,23.7328,23.4571,23.6155,3713710.0],["2009-10-30",23.6918,23.8384,23.3515,23.3515,6137957.0],["2009-11-02",23.4395,23.856,23.2928,23.727,4942577.0],["2009-11-03",23.6624,23.856,23.4688,23.8502,5288149.0],["2009-11-04",24.0555,24.2139,23.6976,23.9382,3864855.0],["2009-11-05",24.1083,24.7831,24.0203,24.7831,3813828.0],["2009-11-06",24.4662,24.83,24.3606,24.83,3250364.0],["2009-11-09",24.8241,25.1996,24.7772,25.1996,3690132.0],["2009-11-10",25.0001,25.3698,24.9825,25.3052,3295697.0],["2009-11-11",25.3639,25.6045,25.2348,25.4578,3412102.0],["2009-11-12",25.4578,25.6866,25.3463,25.4167,4326150.0],["2009-11-13",25.4402,25.5517,25.3404,25.5282,3645597.0],["2009-11-16",25.5458,25.8157,25.5165,25.7805,4049715.0],["2009-11-17",25.845,25.845,25.6221,25.8216,2923130.0],["2009-11-18",25.7218,25.8216,25.5517,25.7042,3945610.0],["2009-11-19",25.5341,25.6397,25.182,25.4871,4199151.0],["2009-11-20",25.2935,25.6045,25.2935,25.493,2721754.0],["2009-11-23",25.6397,26.0328,25.6221,25.9565,3476456.0],["2009-11-24",25.8802,25.9976,25.6925,25.8098,3124391.0],["2009-11-25",25.892,25.9565,25.6983,25.8157,3010035.0],["2009-11-27",25.3052,25.7453,25.0647,25.5399,2121843.0],["2009-11-30",25.6162,25.6279,25.27,25.493,3589217.0],["2009-12-01",25.6925,25.8978,25.6162,25.7218,4521944.0],["2009-12-02",25.6925,26.109,25.6279,25.6983,5463669.0],["2009-12-03",25.581,25.7805,25.3287,25.3404,4594840.0],["2009-12-04",25.6573,25.9565,25.4519,25.6338,7717181.0],["2009-12-07",25.6925,25.8568,25.5458,25.7453,3455157.0],["2009-12-08",25.5869,25.7394,25.229,25.2407,3748677.0],["2009-12-09",25.2466,25.5068,25.0929,25.4773,3977958.0],["2009-12-10",25.5364,25.7552,25.4477,25.5482,2510356.0],["2009-12-11",25.631,25.7256,25.4181,25.4536,2715490.0],["2009-12-14",25.5009,25.7256,25.4122,25.4891,2853992.0],["2009-12-15",25.4359,25.5778,25.3117,25.3708,2520151.0],["2009-12-16",25.495,25.566,25.359,25.3649,3046483.0],["2009-12-17",25.0574,25.1875,24.8977,25.0041,4678784.0],["2009-12-18",25.1165,25.1165,24.8208,25.0515,5167415.0],["2009-12-21",25.1224,25.3767,25.081,25.2939,2346568.0],["2009-12-22",25.3472,25.4654,25.1875,25.3767,2012955.0],["2009-12-23",25.3058,25.424,25.217,25.3117,1539359.0],["2009-12-24",25.2407,25.4891,25.1638,25.4359,700029.0],["2009-12-28",25.4004,25.5601,25.3886,25.5305,1278414.0],["2009-12-29",25.566,25.6902,25.4299,25.5601,1565556.0],["2009-12-30",25.5364,25.6015,25.3886,25.5837,1594144.0],["2009-12-31",25.7434,25.7434,25.3176,25.3235,1945184.0],["2010-01-04",25.7493,25.7493,25.2525,25.3294,3930120.0],["2010-01-05",25.223,25.3767,25.0574,25.1934,3252415.0],["2010-01-06",25.3117,25.3649,24.8681,25.1342,3111406.0],["2010-01-07",24.9154,25.1343,24.8918,25.1224,2513317.0],["2010-01-08",25.087,25.1106,24.8622,25.087,2310462.0],["2010-01-11",25.0869,25.1993,24.9154,25.1993,2446230.0],["2010-01-12",25.0515,25.2171,24.8326,25.0219,2571293.0],["2010-01-13",24.9746,25.2703,24.874,25.2052,2546007.0],["2010-01-14",25.0101,25.2998,24.9864,25.1342,2402721.0],["2010-01-15",25.2644,25.3826,24.7498,24.9982,3384880.0],["2010-01-19",24.9391,25.3886,24.8386,25.3767,2931786.0],["2010-01-20",25.0988,25.2525,24.6197,25.0396,4057232.0],["2010-01-21",25.1047,25.3649,24.8504,24.9273,4356106.0],["2010-01-22",24.9273,25.0455,24.3063,24.3477,4463513.0],["2010-01-25",24.5606,24.5783,24.2826,24.4068,2400670.0],["2010-01-26",24.2945,24.4068,24.2294,24.2826,2786905.0],["2010-01-27",24.1052,24.3773,24.0875,24.259,4096983.0],["2010-01-28",24.1052,24.3536,23.8864,24.0579,4972760.0],["2010-01-29",24.052,24.3536,24.0402,24.123,4173866.0],["2010-02-01",24.2649,24.3418,24.0757,24.2886,3638649.0],["2010-02-02",24.4956,24.4956,24.0579,24.3536,4142999.0],["2010-02-03",24.1644,24.259,23.9574,24.1289,3141704.0],["2010-02-04",23.9869,24.1821,23.8805,23.8805,4410778.0],["2010-02-05",23.845,23.9515,23.4902,23.8214,4745530.0],["2010-02-08",23.8036,23.9929,23.6676,23.8923,3460738.0],["2010-02-09",24.1525,24.3004,23.9219,24.0697,3358000.0],["2010-02-10",23.9988,24.1289,23.8332,24.0579,2091774.0],["2010-02-11",23.9869,24.3122,23.774,24.188,2630407.0],["2010-02-12",23.8273,24.0816,23.8273,24.0047,3429871.0],["2010-02-16",24.1821,24.4542,24.0461,24.4246,2762075.0],["2010-02-17",24.4541,24.5429,24.395,24.5192,2425842.0],["2010-02-18",24.673,24.6907,24.3122,24.3595,4233891.0],["2010-02-19",24.4009,24.6907,24.2353,24.5783,4293802.0],["2010-02-22",24.5843,24.7972,24.5074,24.602,3410963.0],["2010-02-23",24.602,24.6966,24.259,24.3654,3778519.0],["2010-02-24",24.3654,24.9805,24.3477,24.9805,4643134.0],["2010-02-25",24.7321,24.7794,24.2531,24.6671,4149605.0],["2010-02-26",24.7262,24.7972,24.4423,24.6079,3740248.0],["2010-03-01",24.6493,24.8386,24.5902,24.8208,3315971.0],["2010-03-02",24.7853,24.8977,24.7084,24.7498,3260274.0],["2010-03-03",24.8385,25.0101,24.7794,24.7853,3735692.0],["2010-03-04",24.8504,24.9509,24.5724,24.6671,5117413.0],["2010-03-05",24.8385,25.5778,24.7735,25.5364,5564812.0],["2010-03-08",25.5305,25.5719,25.3472,25.5187,3948799.0],["2010-03-09",25.5187,26.0687,25.4891,25.8262,5927926.0],["2010-03-10",25.856,26.1778,25.7725,26.154,5221404.0],["2010-03-11",26.1182,26.2017,25.9633,26.1838,4325466.0],["2010-03-12",26.1361,26.1898,26.0229,26.1123,3051267.0],["2010-03-15",26.3328,26.4341,26.148,26.3686,3343990.0],["2010-03-16",26.4937,26.4937,26.1957,26.3745,2639860.0],["2010-03-17",26.3805,26.7679,26.3745,26.6368,3099219.0],["2010-03-18",26.5712,26.7441,26.5176,26.6547,1961130.0],["2010-03-19",26.8394,26.9527,26.2851,26.5831,4858291.0],["2010-03-22",26.5474,26.756,26.309,26.7202,4801796.0],["2010-03-23",26.8156,26.8216,26.5653,26.7679,3250364.0],["2010-03-24",26.6368,26.756,26.3984,26.4282,4508390.0],["2010-03-25",26.4997,26.4997,26.1898,26.2136,4693363.0],["2010-03-26",26.2374,26.4878,26.2374,26.3686,2178793.0],["2010-03-29",26.4401,26.6189,26.3328,26.5474,3528280.0],["2010-03-30",26.458,26.6427,26.3864,26.5772,2358300.0],["2010-03-31",26.5235,26.5951,26.3865,26.5057,3141248.0],["2010-04-01",26.6189,26.6189,26.1659,26.3328,3068352.0],["2010-04-05",26.452,26.6368,26.2971,26.458,3700383.0],["2010-04-06",26.4401,26.4818,26.2851,26.3984,4426040.0],["2010-04-07",26.3745,26.4043,26.0944,26.1838,3085095.0],["2010-04-08",26.2017,26.2374,26.011,26.154,2925522.0],["2010-04-09",26.2315,26.3805,26.0646,26.3805,2444408.0],["2010-04-12",26.4043,26.4043,26.2434,26.3507,2219114.0],["2010-04-13",26.3328,26.3984,26.148,26.1957,3100358.0],["2010-04-14",26.1421,26.3388,26.0706,26.3328,3641839.0],["2010-04-15",26.3745,26.6606,26.2851,26.6308,2900464.0],["2010-04-16",26.5176,26.75,26.3507,26.3984,5138712.0],["2010-04-19",26.4043,26.6726,26.4043,26.6547,2975296.0],["2010-04-20",26.756,26.8454,26.6726,26.8394,2873355.0],["2010-04-21",26.8037,26.8633,26.6726,26.8573,2786222.0],["2010-04-22",26.7322,26.8871,26.5414,26.8633,2598629.0],["2010-04-23",26.8931,27.1315,26.6845,27.1077,3341826.0],["2010-04-26",27.0898,27.2626,26.9706,27.0183,2764353.0],["2010-04-27",26.8156,26.9765,26.3924,26.4759,5438953.0],["2010-04-28",26.5653,26.5712,26.2017,26.309,5075270.0],["2010-04-29",26.3447,26.607,26.1063,26.458,5104998.0],["2010-04-30",26.5772,26.5772,25.8262,25.85,4806694.0],["2010-05-03",26.0646,26.0825,25.7845,26.0288,3576688.0],["2010-05-04",25.9573,25.9573,25.2123,25.5461,4911140.0],["2010-05-05",25.546,25.9394,25.2838,25.4268,4094363.0],["2010-05-06",25.2659,25.6653,15.7711,24.6818,7539952.0],["2010-05-07",24.4672,25.1169,24.3301,24.7712,8539083.0],["2010-05-10",25.0275,25.6772,25.0275,25.3195,5912207.0],["2010-05-11",25.254,25.5997,25.1884,25.3315,4056549.0],["2010-05-12",25.3494,25.6533,25.2838,25.6414,3576004.0],["2010-05-13",25.5341,25.5639,25.2719,25.3017,4465450.0],["2010-05-14",25.1825,25.2003,24.7652,24.9142,4500759.0],["2010-05-17",24.9977,25.2242,24.7354,25.105,4996451.0],["2010-05-18",25.105,25.3196,24.7831,24.8725,3886154.0],["2010-05-19",24.7295,25.0454,24.6997,24.7891,5140421.0],["2010-05-20",24.4613,24.5745,23.9904,24.0321,6262222.0],["2010-05-21",23.6149,24.2467,23.5553,24.2109,5221176.0],["2010-05-24",24.1036,24.2765,23.8533,24.0083,3507664.0],["2010-05-25",23.6983,23.9248,23.4063,23.9248,5252043.0],["2010-05-26",23.9725,24.2825,23.7043,23.7877,4553039.0],["2010-05-27",24.3123,24.5328,24.1275,24.5328,3650723.0],["2010-05-28",24.4791,24.6103,24.193,24.3659,3804146.0],["2010-06-01",24.2884,24.5984,24.056,24.1334,3194098.0],["2010-06-02",24.1275,24.7295,23.9189,24.7176,3961214.0],["2010-06-03",24.7652,25.0633,24.6341,25.0096,4182522.0],["2010-06-04",24.6282,24.6282,24.0321,24.1156,4636527.0],["2010-06-07",24.0977,24.1752,23.8175,23.8473,4598143.0],["2010-06-08",23.8175,24.497,23.7818,24.4851,6818965.0],["2010-06-09",24.5031,24.8878,24.3529,24.5572,6334435.0],["2010-06-10",24.8157,25.3626,24.5091,25.2544,5515835.0],["2010-06-11",24.9299,25.1703,24.8517,25.1402,4216009.0],["2010-06-14",25.0801,25.4828,25.0801,25.1763,3253212.0],["2010-06-15",25.4107,25.639,25.1943,25.621,3701978.0],["2010-06-16",25.5369,25.615,25.3506,25.4888,3572701.0],["2010-06-17",25.4527,25.591,25.2604,25.4888,4158717.0],["2010-06-18",25.5369,25.621,25.2724,25.4107,4119535.0],["2010-06-21",25.5789,25.6931,24.9719,25.0621,5659463.0],["2010-06-22",25.0921,25.3385,24.7075,24.7255,4483332.0],["2010-06-23",24.6774,24.8698,24.5452,24.6774,4271250.0],["2010-06-24",24.4731,24.6414,24.2447,24.389,5695683.0],["2010-06-25",24.413,24.6895,24.2868,24.5572,6594810.0],["2010-06-28",24.7015,24.7375,24.5272,24.5933,4604863.0],["2010-06-29",24.3349,24.5632,24.1185,24.2748,9470899.0],["2010-06-30",24.1786,24.4551,24.1005,24.1966,5441686.0],["2010-07-01",24.1185,24.1906,23.6918,23.8661,8230984.0],["2010-07-02",24.0223,24.2687,23.5355,23.6978,4416928.0],["2010-07-06",23.8541,23.9382,23.4874,23.6858,4684479.0],["2010-07-07",23.6858,24.2146,23.6257,24.1666,4937451.0],["2010-07-08",24.3228,24.3228,24.0404,24.2627,4870136.0],["2010-07-09",24.2868,24.4971,24.2146,24.4731,2945910.0],["2010-07-12",24.5512,24.7736,24.2928,24.6294,2621181.0],["2010-07-13",24.7616,25.038,24.7496,24.9359,3554705.0],["2010-07-14",24.9238,25.1402,24.8758,25.0621,3208221.0],["2010-07-15",24.9479,25.1823,24.7616,25.0741,3025412.0],["2010-07-16",25.044,25.044,24.3709,24.419,4492672.0],["2010-07-19",24.449,24.7195,24.437,24.6534,2764011.0],["2010-07-20",24.401,24.9178,24.1906,24.8998,3443311.0],["2010-07-21",24.9659,24.9659,24.0524,24.1906,6490022.0],["2010-07-22",24.395,25.014,24.395,24.9178,3972376.0],["2010-07-23",24.7916,25.2364,24.7616,25.1763,4464083.0],["2010-07-26",25.1522,25.2724,25.0801,25.2724,3340687.0],["2010-07-27",25.2905,25.4167,25.1522,25.2664,3573385.0],["2010-07-28",25.2724,25.5188,25.2424,25.3025,3305378.0],["2010-07-29",24.99,25.2604,24.6534,24.8337,4843825.0],["2010-07-30",24.6113,24.9299,24.5993,24.8036,3338523.0],["2010-08-02",24.9659,25.2424,24.8577,25.2123,2965387.0],["2010-08-03",25.1703,25.3025,24.9058,25.2484,3783986.0],["2010-08-04",25.2063,25.3686,25.02,25.3265,3557553.0],["2010-08-05",25.1702,25.2724,25.032,25.2003,2669019.0],["2010-08-06",24.9719,25.044,24.5813,24.9839,4069191.0],["2010-08-09",25.0741,25.1883,24.9839,25.1041,1926163.0],["2010-08-10",24.8517,24.9839,24.6354,24.8577,3243189.0],["2010-08-11",24.5813,24.6293,24.2146,24.2808,3451626.0],["2010-08-12",24.1005,24.2267,23.9202,24.0404,2776426.0],["2010-08-13",24.0043,24.1185,23.8721,23.9142,2496005.0],["2010-08-16",23.794,24.1425,23.6617,24.0824,2693621.0],["2010-08-17",24.2026,24.5572,24.1245,24.2507,3633068.0],["2010-08-18",24.1786,24.2447,23.9382,24.1726,3525661.0],["2010-08-19",24.1185,24.1245,23.5716,23.7098,3656190.0],["2010-08-20",23.6257,23.7759,23.4995,23.6798,3127694.0],["2010-08-23",23.7218,23.8841,23.4574,23.4694,2643277.0],["2010-08-24",23.3793,23.5535,23.1629,23.3252,3297177.0],["2010-08-25",23.1809,23.5055,23.0848,23.3973,2857751.0],["2010-08-26",23.4454,23.5475,23.223,23.2891,2947846.0],["2010-08-27",23.4874,23.6858,23.1749,23.6557,3227129.0],["2010-08-30",23.5956,23.6617,23.3372,23.3372,3135439.0],["2010-08-31",23.3492,23.5175,23.1388,23.205,4003699.0],["2010-09-01",23.3252,23.8781,23.3191,23.6617,3810297.0],["2010-09-02",23.7038,23.9262,23.5716,23.854,2925180.0],["2010-09-03",24.1245,24.3168,23.9502,24.0884,3781252.0],["2010-09-07",24.0163,24.0464,23.83,23.848,2478236.0],["2010-09-08",23.9147,24.1693,23.8056,24.042,2599654.0],["2010-09-09",24.3209,24.3694,24.1269,24.1996,2500561.0],["2010-09-10",24.2178,24.3997,24.1451,24.3088,1795861.0],["2010-09-13",24.5512,24.6179,24.4057,24.4967,2515482.0],["2010-09-14",24.4482,24.6967,24.43,24.5815,2123324.0],["2010-09-15",24.6664,25.0059,24.5512,24.9756,3434199.0],["2010-09-16",24.8543,24.9938,24.8483,24.9331,2229593.0],["2010-09-17",25.0786,25.1514,24.9513,25.0544,5632013.0],["2010-09-20",25.1574,25.5393,25.0726,25.4787,3174165.0],["2010-09-21",25.4908,25.509,25.0726,25.315,2839071.0],["2010-09-22",25.3454,25.6606,25.309,25.406,2884518.0],["2010-09-23",25.2847,25.4242,25.1574,25.2302,2203509.0],["2010-09-24",25.1999,25.8485,25.1999,25.8485,2774148.0],["2010-09-27",25.7758,25.8061,25.4969,25.5212,2830757.0],["2010-09-28",25.6788,25.897,25.1877,25.7515,3630449.0],["2010-09-29",25.7091,25.7273,25.4605,25.5333,3269613.0],["2010-09-30",25.703,25.8485,25.2726,25.4787,5203863.0],["2010-10-01",25.5878,25.7636,25.3272,25.3514,4019987.0],["2010-10-04",25.3939,25.5636,25.1635,25.309,3806766.0],["2010-10-05",25.5212,25.6666,25.4605,25.5575,4896903.0],["2010-10-06",25.5636,25.6485,25.4302,25.5272,2881328.0],["2010-10-07",25.7151,25.7636,25.5454,25.5697,2730411.0],["2010-10-08",25.5757,25.6363,25.3272,25.5212,2456367.0],["2010-10-11",25.509,25.6,25.3272,25.4848,1417258.0],["2010-10-12",25.4423,25.4969,25.1574,25.4605,2246336.0],["2010-10-13",25.6363,25.8788,25.4848,25.7394,2046555.0],["2010-10-14",25.7333,25.8667,25.5818,25.7455,2093710.0],["2010-10-15",25.9031,26.0607,25.6909,26.0304,3481695.0],["2010-10-18",25.9091,26.0667,25.8182,26.0425,2740434.0],["2010-10-19",25.9031,26.0122,25.5878,25.8243,2988167.0],["2010-10-20",25.9031,26.3032,25.8243,26.2425,3456409.0],["2010-10-21",26.3577,26.4608,26.2001,26.4123,3022564.0],["2010-10-22",26.4911,26.6002,26.3335,26.5517,2329483.0],["2010-10-25",26.6426,26.7457,26.5578,26.6669,2818228.0],["2010-10-26",26.5456,26.8245,26.3395,26.7881,4152338.0],["2010-10-27",26.9336,27.1215,26.5941,27.0852,4087415.0],["2010-10-28",27.1276,27.1337,26.7578,26.8972,3118468.0],["2010-10-29",26.8366,27.0852,26.7457,26.97,2911967.0],["2010-11-01",27.0064,27.2791,26.9154,27.1094,2668221.0],["2010-11-02",27.2791,27.3579,27.0912,27.17,3414153.0],["2010-11-03",27.1519,27.4368,27.067,27.364,4404057.0],["2010-11-04",27.5519,27.7399,27.4974,27.7399,3253781.0],["2010-11-05",27.6853,27.8005,27.6004,27.7884,3452765.0],["2010-11-08",27.6126,27.7641,27.3701,27.5641,2427892.0],["2010-11-09",27.5762,27.6732,27.3701,27.4671,2412858.0],["2010-11-10",27.6792,27.7096,27.3822,27.7096,2985661.0],["2010-11-11",27.5762,27.7823,27.364,27.7823,2846703.0],["2010-11-12",27.6914,27.7035,27.3943,27.5337,3220864.0],["2010-11-15",27.655,27.8854,27.5095,27.5277,3704825.0],["2010-11-16",27.2852,27.3458,26.873,27.0549,3656418.0],["2010-11-17",26.976,27.0549,26.8609,26.9579,2860371.0],["2010-11-18",27.1761,27.5459,27.0306,27.4428,2821873.0],["2010-11-19",27.4307,27.5337,27.2791,27.5156,2613436.0],["2010-11-22",27.3761,27.6611,27.2549,27.6307,2299185.0],["2010-11-23",27.4004,27.4004,27.0185,27.2791,2880417.0],["2010-11-24",27.3822,27.855,27.3822,27.7277,2607057.0],["2010-11-26",27.5459,27.6307,27.3337,27.5701,925551.0],["2010-11-29",27.3458,27.4065,26.9215,27.3155,3282826.0],["2010-11-30",27.1094,27.2731,26.9397,27.0185,6109596.0],["2010-12-01",27.3519,28.0005,27.3519,27.952,5911296.0],["2010-12-02",27.9945,28.4491,27.9217,28.3036,5643176.0],["2010-12-03",28.2127,28.34,28.1278,28.3279,2131639.0],["2010-12-06",28.2188,28.3339,28.1278,28.243,2236996.0],["2010-12-07",28.4855,28.5946,28.1885,28.1945,4054271.0],["2010-12-08",28.28,28.4144,28.2373,28.3839,3708356.0],["2010-12-09",28.445,28.555,28.2923,28.4267,2389394.0],["2010-12-10",28.5,28.5611,28.3228,28.4267,2673575.0],["2010-12-13",28.3961,28.4755,28.2128,28.39,4879476.0],["2010-12-14",28.445,28.6832,28.4022,28.6099,3703231.0],["2010-12-15",28.6038,28.6955,28.445,28.4694,3373832.0],["2010-12-16",28.4755,28.7444,28.39,28.6222,3991739.0],["2010-12-17",28.7199,28.7199,28.445,28.6283,4829132.0],["2010-12-20",28.6771,28.7077,28.4694,28.5733,3001948.0],["2010-12-21",28.6344,28.7138,28.5183,28.6222,3464382.0],["2010-12-22",28.6344,28.7199,28.5855,28.6588,2093368.0],["2010-12-23",28.6955,28.7077,28.3045,28.4206,1639818.0],["2010-12-27",28.39,28.5061,28.164,28.4511,1504619.0],["2010-12-28",28.5733,28.6038,28.3045,28.4267,1766475.0],["2010-12-29",28.5061,28.5305,28.3778,28.39,2167403.0],["2010-12-30",28.2739,28.4694,28.1945,28.3656,1877983.0],["2010-12-31",28.3106,28.3595,28.109,28.2739,1680595.0],["2011-01-03",28.5611,28.9826,28.5489,28.7444,3674642.0],["2011-01-04",28.6894,28.7993,28.5794,28.6405,3259818.0],["2011-01-05",28.6344,29.0987,28.5977,29.0987,4345627.0],["2011-01-06",29.0437,29.3308,28.9887,29.3247,3760522.0],["2011-01-07",29.172,29.4469,29.0926,29.392,3759611.0],["2011-01-10",29.0987,29.4958,29.0132,29.4042,3442400.0],["2011-01-11",29.4408,29.7341,29.3492,29.5386,3201615.0],["2011-01-12",29.728,29.9418,29.5325,29.9235,2614688.0],["2011-01-13",29.8257,29.9051,29.4347,29.6363,2438485.0],["2011-01-14",29.6485,29.899,29.5813,29.7829,1996325.0],["2011-01-18",29.6119,30.0151,29.6058,29.9112,2887251.0],["2011-01-19",29.9173,29.9173,29.6913,29.7585,2186311.0],["2011-01-20",29.7768,30.0762,29.7218,29.9907,3014819.0],["2011-01-21",30.0579,30.0884,29.8135,29.9601,2481312.0],["2011-01-24",29.9479,30.3816,29.9479,30.2534,4189014.0],["2011-01-25",30.0945,30.3633,29.9601,30.3572,2499194.0],["2011-01-26",30.3267,30.3633,29.5874,29.6119,5101695.0],["2011-01-27",29.1476,29.7951,29.1231,29.7279,3825901.0],["2011-01-28",29.8074,30.009,29.1781,29.2575,3262666.0],["2011-01-31",29.3797,29.4103,29.0376,29.2636,3015161.0],["2011-02-01",29.3675,29.954,29.3675,29.8807,2395089.0],["2011-02-02",29.7279,29.9784,29.6058,29.8807,2525277.0],["2011-02-03",29.7341,29.9968,29.5508,29.9845,1938122.0],["2011-02-04",29.9784,30.18,29.7646,30.1434,2252031.0],["2011-02-07",30.1373,30.2839,29.9846,30.235,2682231.0],["2011-02-08",30.1984,30.2839,29.9968,30.2534,1877072.0],["2011-02-09",30.0884,30.1556,29.9296,30.0456,1813971.0],["2011-02-10",30.0579,30.2961,29.7157,30.29,2487690.0],["2011-02-11",30.1617,30.3939,30.0151,30.3817,2093938.0],["2011-02-14",30.3206,30.455,30.1495,30.4,2052136.0],["2011-02-15",30.2656,30.3511,30.119,30.2717,1790052.0],["2011-02-16",30.3511,30.3878,30.0334,30.2411,2223328.0],["2011-02-17",30.1923,30.4916,30.0701,30.4489,1587994.0],["2011-02-18",30.4183,30.5161,30.2534,30.51,3159358.0],["2011-02-22",30.1006,30.3939,29.899,30.0029,2692027.0],["2011-02-23",29.9784,30.0578,29.7218,29.844,2887251.0],["2011-02-24",29.9418,30.0823,29.6241,29.9296,2305222.0],["2011-02-25",30.0456,30.3878,29.9296,30.3083,1902813.0],["2011-02-28",30.3816,30.5649,30.2228,30.5466,2990331.0],["2011-03-01",30.5588,30.6077,30.0579,30.1739,3416089.0],["2011-03-02",30.0945,30.5466,30.0273,30.4427,2903881.0],["2011-03-03",30.626,30.9743,30.5772,30.8704,3121543.0],["2011-03-04",30.7788,30.8826,30.5405,30.7482,2600451.0],["2011-03-07",30.8399,30.962,30.4122,30.5894,3811891.0],["2011-03-08",30.6688,31.1575,30.4733,31.0842,3576232.0],["2011-03-09",31.0104,31.3857,30.8073,31.3242,3527141.0],["2011-03-10",30.9858,31.2257,30.8074,31.0042,3588192.0],["2011-03-11",30.8566,31.1765,30.6843,31.0166,2457393.0],["2011-03-14",30.8627,30.9181,30.6474,30.8258,2751255.0],["2011-03-15",30.1859,30.7581,30.149,30.352,2975524.0],["2011-03-16",30.0875,30.272,29.6137,29.7552,4288221.0],["2011-03-17",30.229,30.229,29.8906,30.0075,2724260.0],["2011-03-18",30.3151,30.5059,30.2228,30.3397,4708740.0],["2011-03-21",30.4751,30.955,30.4689,30.7027,3150930.0],["2011-03-22",30.6535,30.9242,30.5797,30.8012,2669360.0],["2011-03-23",30.8443,30.875,30.4136,30.8258,2460468.0],["2011-03-24",30.912,31.0535,30.5243,30.9858,2212052.0],["2011-03-25",31.0719,31.318,30.9796,30.9919,1909306.0],["2011-03-28",30.9796,31.2011,30.8935,30.9796,1897460.0],["2011-03-29",30.9242,31.2196,30.7643,31.1581,1744948.0],["2011-03-30",31.2011,31.5026,31.0904,31.4718,2825517.0],["2011-03-31",31.4657,31.6872,31.4349,31.5703,2833035.0],["2011-04-01",31.6072,31.9579,31.6011,31.798,2650225.0],["2011-04-04",31.9272,32.001,31.7364,32.001,2230276.0],["2011-04-05",31.9333,32.1179,31.841,31.8656,1796203.0],["2011-04-06",32.0748,32.5917,31.9026,32.4686,3441489.0],["2011-04-07",32.3886,32.604,32.2348,32.5671,2741345.0],["2011-04-08",32.6101,32.6101,32.1056,32.2717,1880147.0],["2011-04-11",32.4255,32.5055,32.2225,32.2533,2200206.0],["2011-04-12",32.1487,32.1979,31.9149,32.0195,1907825.0],["2011-04-13",32.0072,32.1302,31.718,32.0318,2902742.0],["2011-04-14",31.9087,32.1671,31.6134,32.0195,2203168.0],["2011-04-15",32.0256,32.2102,31.7918,32.0687,2967437.0],["2011-04-18",31.638,31.921,31.638,31.8226,2020700.0],["2011-04-19",31.9272,31.9641,31.7487,31.9148,2683142.0],["2011-04-20",32.1794,32.5301,32.161,32.4625,2316498.0],["2011-04-21",32.5055,32.6101,32.3271,32.6101,1742784.0],["2011-04-25",32.4871,32.7886,32.4686,32.7147,2050883.0],["2011-04-26",32.7639,33.2008,32.7639,33.1147,2164100.0],["2011-04-27",33.0101,33.4285,32.9793,33.3977,1998034.0],["2011-04-28",33.3362,33.3915,33.1208,33.3546,2278000.0],["2011-04-29",33.2931,33.5084,33.2746,33.4469,4196190.0],["2011-05-02",33.5638,33.773,33.4223,33.6561,3121999.0],["2011-05-03",33.5946,33.8161,33.2439,33.4777,3417000.0],["2011-05-04",33.5269,33.773,33.2008,33.4162,4031035.0],["2011-05-05",33.3116,33.3116,32.7517,32.9424,3872600.0],["2011-05-06",33.3177,33.3669,32.8316,32.9731,4333667.0],["2011-05-09",32.8686,33.2993,32.8686,33.1762,3469622.0],["2011-05-10",33.1885,33.4838,33.1639,33.3239,3437844.0],["2011-05-11",33.3177,33.3485,32.8378,33.0962,3530900.0],["2011-05-12",33.1147,33.6007,33.0285,33.5823,3530900.0],["2011-05-13",33.5146,33.6746,33.1331,33.2316,3351394.0],["2011-05-16",33.17,33.2808,32.8685,32.967,3321210.0],["2011-05-17",32.8316,33.0901,32.727,33.0285,2982699.0],["2011-05-18",33.0039,33.41,32.7947,33.3731,2451242.0],["2011-05-19",33.5084,33.7546,33.3239,33.3792,3271208.0],["2011-05-20",33.3608,33.49,33.127,33.33,2794423.0],["2011-05-23",32.8747,32.9916,32.7516,32.8686,3189200.0],["2011-05-24",32.9055,32.967,32.6717,32.7578,3115279.0],["2011-05-25",32.7393,32.8993,32.647,32.8132,3670883.0],["2011-05-26",32.7516,33.1024,32.5794,32.9978,2809230.0],["2011-05-27",32.9793,33.3239,32.9793,33.3054,2234832.0],["2011-05-31",33.693,33.9145,33.4654,33.9084,4867630.0],["2011-06-01",33.7669,33.9022,33.4838,33.4838,5077434.0],["2011-06-02",33.4715,33.5761,33.1946,33.3915,3031790.0],["2011-06-03",33.0347,33.0962,32.6471,32.7824,3668833.0],["2011-06-06",32.764,32.9116,32.5609,32.7024,2906728.0],["2011-06-07",32.764,32.9424,32.5363,32.604,3755625.0],["2011-06-08",32.6411,32.6969,32.3809,32.5048,3460396.0],["2011-06-09",32.5854,32.8704,32.3933,32.6597,2371284.0],["2011-06-10",32.5606,32.6164,32.1765,32.1765,3984336.0],["2011-06-13",32.2013,32.7341,32.0712,32.6164,3596051.0],["2011-06-14",32.8642,32.9261,32.5978,32.635,3745146.0],["2011-06-15",32.3376,32.4739,31.9101,32.0031,3544226.0],["2011-06-16",32.1889,32.1889,31.811,32.096,3162661.0],["2011-06-17",32.542,32.6102,31.9597,32.0093,4927542.0],["2011-06-20",31.9907,32.6597,31.7677,32.4615,2821303.0],["2011-06-21",32.5296,32.7279,32.2632,32.6473,2426867.0],["2011-06-22",32.573,32.7526,32.4367,32.4429,2555005.0],["2011-06-23",32.1146,32.1889,31.811,32.1641,4830385.0],["2011-06-24",32.2137,32.2385,31.6809,31.7305,3216194.0],["2011-06-27",31.6933,32.1208,31.4827,31.9783,2483476.0],["2011-06-28",32.0155,32.319,31.842,32.2695,2724602.0],["2011-06-29",32.2756,32.6473,32.1517,32.542,3896519.0],["2011-06-30",32.7031,32.7031,32.4677,32.635,2725058.0],["2011-07-01",32.5606,33.4465,32.511,33.3845,3382602.0],["2011-07-05",33.4527,33.4527,33.1491,33.2482,2673916.0],["2011-07-06",33.2607,33.6262,33.1863,33.4527,2379599.0],["2011-07-07",33.6757,34.0846,33.6571,34.0846,3195578.0],["2011-07-08",33.7314,34.0102,33.3102,33.7624,3130314.0],["2011-07-11",33.4651,33.558,33.2483,33.3722,2290415.0],["2011-07-12",33.4093,33.5766,33.1429,33.335,2611727.0],["2011-07-13",33.4713,33.6323,33.1801,33.2606,1987897.0],["2011-07-14",33.3474,33.527,32.9385,33.0128,2128335.0],["2011-07-15",33.0686,33.1987,32.6597,32.9013,3044433.0],["2011-07-18",32.6721,32.7774,32.2075,32.4243,2230276.0],["2011-07-19",32.6535,32.9447,32.4553,32.8518,2613891.0],["2011-07-20",32.6226,32.827,32.4305,32.5048,2288479.0],["2011-07-21",32.6226,33.2297,32.5668,32.9261,2702050.0],["2011-07-22",32.9943,33.0996,32.7774,32.9757,1887779.0],["2011-07-25",32.7712,32.9261,32.5482,32.8084,2776540.0],["2011-07-26",32.8518,33.0934,32.7898,32.9447,3317338.0],["2011-07-27",32.8642,32.8642,32.3872,32.4491,4268175.0],["2011-07-28",32.2633,32.4491,31.8792,32.0774,2878936.0],["2011-07-29",31.9969,32.2137,31.6438,31.8977,3313921.0],["2011-08-01",32.065,32.1765,31.0986,31.3774,3906087.0],["2011-08-02",31.1358,31.3898,30.7021,30.7269,4827879.0],["2011-08-03",30.7393,30.8818,30.4358,30.7703,4262024.0],["2011-08-04",30.4357,30.5658,29.6614,29.6614,5298742.0],["2011-08-05",29.903,30.3304,29.0915,29.9835,8121184.0],["2011-08-08",29.3516,29.8163,28.2737,28.2799,9775012.0],["2011-08-09",28.9304,29.0915,27.8958,28.9923,12158142.0],["2011-08-10",28.5401,28.6702,27.7038,27.7595,10187330.0],["2011-08-11",27.9888,29.3207,27.902,28.9923,6959290.0],["2011-08-12",29.1472,29.5623,28.8436,29.2835,4912165.0],["2011-08-15",29.333,29.6676,29.1162,29.6614,3713254.0],["2011-08-16",29.2339,29.8287,29.1844,29.7171,4477295.0],["2011-08-17",29.7915,30.0145,29.4012,29.6366,4009052.0],["2011-08-18",28.7507,29.0791,28.3914,28.7569,7277641.0],["2011-08-19",28.4162,29.1534,28.3728,28.695,7058383.0],["2011-08-22",29.3269,29.4198,28.8436,28.9304,3961214.0],["2011-08-23",27.9825,29.9278,27.9825,29.903,3904492.0],["2011-08-24",29.7853,30.2375,29.6304,30.2065,3915426.0],["2011-08-25",30.3552,30.3552,29.6552,29.7047,6523623.0],["2011-08-26",29.8101,30.2437,29.1658,30.157,5433486.0],["2011-08-29",30.4233,30.6092,30.38,30.603,8787499.0],["2011-08-30",30.5225,31.0367,30.3676,30.8818,3246378.0],["2011-08-31",31.0862,31.3774,30.8012,30.9933,4335831.0],["2011-09-01",31.1172,31.3402,30.7145,30.7641,3306175.0],["2011-09-02",30.3552,30.4172,29.9649,30.0517,3281459.0],["2011-09-06",29.3331,29.7977,29.1658,29.7419,3844353.0],["2011-09-07",30.1102,30.597,29.9541,30.597,2821189.0],["2011-09-08",30.5346,30.7344,30.2974,30.4035,3147968.0],["2011-09-09",30.079,30.1976,29.4485,29.7232,4583108.0],["2011-09-12",29.4548,30.1913,29.3362,30.1539,4041400.0],["2011-09-13",30.26,30.4035,29.9292,30.3349,3466319.0],["2011-09-14",30.5658,31.1775,30.0977,30.8342,4184800.0],["2011-09-15",31.1713,31.552,30.8155,31.5458,3421100.0],["2011-09-16",31.758,31.9577,31.346,31.6831,6264272.0],["2011-09-19",31.2649,31.7518,31.1463,31.602,2977118.0],["2011-09-20",31.7892,32.0826,31.5458,31.6581,2746129.0],["2011-09-21",31.6456,31.6581,30.6595,30.6595,4247901.0],["2011-09-22",29.873,30.3224,29.2301,29.5796,8672232.0],["2011-09-23",29.4798,29.5984,29.1177,29.3112,5469592.0],["2011-09-26",29.5609,29.8293,29.124,29.8043,4694047.0],["2011-09-27",30.3661,30.5284,29.9104,29.9791,5171288.0],["2011-09-28",30.054,30.2475,29.7294,29.7544,4376949.0],["2011-09-29",30.1851,30.4098,29.5484,30.0353,4002332.0],["2011-09-30",29.7045,29.8543,29.4111,29.4298,4349385.0],["2011-10-03",29.1427,29.8917,28.9992,29.0054,6441387.0],["2011-10-04",28.6871,29.5984,28.6184,29.5422,5494878.0],["2011-10-05",29.6233,30.1289,29.1802,30.054,4883804.0],["2011-10-06",30.0415,30.4597,29.7169,30.4535,3061176.0],["2011-10-07",30.7032,30.8904,30.3162,30.4972,3636485.0],["2011-10-10",30.9403,31.2087,30.7531,31.19,3099447.0],["2011-10-11",31.1151,31.552,30.9902,31.3835,2861054.0],["2011-10-12",31.6332,32.12,31.5458,31.9702,3484087.0],["2011-10-13",31.7705,31.8766,31.5707,31.7642,3523497.0],["2011-10-14",32.145,32.3197,31.9265,32.2823,2463771.0],["2011-10-17",32.0514,32.1949,31.758,31.8329,2643391.0],["2011-10-18",31.8329,32.4134,31.5832,32.2823,4094249.0],["2011-10-19",32.1887,32.4383,31.8891,31.9265,3651065.0],["2011-10-20",32.0638,32.2573,31.6082,31.9328,3746285.0],["2011-10-21",32.1949,32.6256,32.1138,32.6131,3292280.0],["2011-10-24",32.6131,33.0438,32.6006,32.869,2442586.0],["2011-10-25",32.7504,32.9502,32.4134,32.5008,5563104.0],["2011-10-26",32.8441,32.8441,30.9903,31.7206,6026905.0],["2011-10-27",32.4259,33.0188,32.3198,32.9377,5498067.0],["2011-10-28",32.7941,32.9939,32.6131,32.8316,3026437.0],["2011-10-31",32.532,33.1499,32.4259,32.6631,5305006.0],["2011-11-01",32.1512,32.1762,31.4958,31.6394,4792001.0],["2011-11-02",31.6332,32.0389,31.5021,31.8017,2948871.0],["2011-11-03",31.939,32.6943,31.8454,32.5507,3511993.0],["2011-11-04",32.3197,32.3884,31.8703,32.2261,3053659.0],["2011-11-07",32.1325,32.4134,31.8704,32.326,2648403.0],["2011-11-08",32.6318,33.0126,32.2261,32.9876,3080539.0],["2011-11-09",32.4384,32.4384,31.5708,31.7018,3315060.0],["2011-11-10",32.1138,32.1512,31.6706,31.9515,2303172.0],["2011-11-11",32.2261,32.6069,32.1949,32.5569,1717043.0],["2011-11-14",32.4321,32.5195,32.1138,32.2324,1717954.0],["2011-11-15",32.0763,32.8004,32.0638,32.7317,2283012.0],["2011-11-16",32.3947,32.6443,31.733,31.7892,3194098.0],["2011-11-17",31.6332,31.7081,31.0028,31.2275,4061560.0],["2011-11-18",31.2712,31.4147,31.0589,31.1401,2837363.0],["2011-11-21",30.9403,30.9403,30.466,30.7406,2973018.0],["2011-11-22",30.6158,30.6594,30.2974,30.441,2106922.0],["2011-11-23",30.2225,30.2412,29.8168,29.873,2440535.0],["2011-11-25",29.7419,30.0977,29.7107,29.9167,1783674.0],["2011-11-28",30.2662,30.6282,30.2662,30.5159,3257540.0],["2011-11-29",30.6033,30.6345,30.2974,30.4347,2555233.0],["2011-11-30",31.1962,31.9328,31.0839,31.8891,3748563.0],["2011-12-01",31.9078,32.2261,31.8017,32.145,2393039.0],["2011-12-02",32.4508,32.5257,31.8891,32.0201,2167631.0],["2011-12-05",32.6194,32.7629,32.3073,32.5133,2898755.0],["2011-12-06",32.5445,32.7442,32.507,32.5445,2313423.0],["2011-12-07",32.5413,32.9753,32.0633,32.8118,3547302.0],["2011-12-08",32.6671,32.8935,32.3967,32.4595,2989306.0],["2011-12-09",32.6482,33.1765,32.6357,33.0067,2094507.0],["2011-12-12",32.7929,32.8432,32.3589,32.5602,2500788.0],["2011-12-13",32.7111,33.0004,32.1765,32.3526,2687926.0],["2011-12-14",32.2709,32.5728,32.0633,32.1451,2884745.0],["2011-12-15",32.3463,32.4847,32.0759,32.1828,2084256.0],["2011-12-16",32.3715,32.7489,32.2017,32.535,5249195.0],["2011-12-19",32.5539,32.9375,32.2583,32.3589,2001793.0],["2011-12-20",32.8872,33.8181,32.8747,33.73,3346610.0],["2011-12-21",33.8118,33.8873,33.2143,33.7426,3042383.0],["2011-12-22",33.7615,33.9439,33.6357,33.8558,1791419.0],["2011-12-23",33.9627,34.1828,33.8432,34.1703,1249141.0],["2011-12-27",34.1011,34.3023,33.969,34.2395,1380012.0],["2011-12-28",34.2646,34.2772,33.7049,33.8369,1430470.0],["2011-12-29",34.0067,34.2772,33.9187,34.1828,1539131.0],["2011-12-30",34.1514,34.3527,33.9501,33.969,1908964.0],["2012-01-03",34.5225,34.5854,34.2143,34.252,2898755.0],["2012-01-04",34.2646,34.3338,34.0445,34.2143,2141434.0],["2012-01-05",34.2394,34.5665,34.1262,34.4659,2999101.0],["2012-01-06",34.4722,34.5917,34.1766,34.5162,2486551.0],["2012-01-09",34.4407,34.5225,34.1891,34.3841,2132891.0],["2012-01-10",34.4596,34.5602,34.2206,34.3778,3083843.0],["2012-01-11",34.3401,34.447,34.2143,34.3464,2243488.0],["2012-01-12",34.3904,34.5917,34.2646,34.5665,2344632.0],["2012-01-13",34.3275,34.5728,34.1891,34.5602,2039038.0],["2012-01-17",34.5917,35.1263,34.5288,35.0068,2683598.0],["2012-01-18",35.0822,35.5476,35.0005,35.5351,3069605.0],["2012-01-19",35.6357,35.8306,35.4407,35.7866,2149635.0],["2012-01-20",35.7929,35.9124,35.4659,35.7175,2924724.0],["2012-01-23",35.7992,35.8936,35.3904,35.6483,2606032.0],["2012-01-24",35.3527,35.7804,35.2583,35.6797,2738384.0],["2012-01-25",35.3904,35.8432,35.2646,35.7992,3510512.0],["2012-01-26",35.2583,35.4344,34.9942,35.1074,4397907.0],["2012-01-27",35.0948,35.2646,34.7803,34.8055,3338523.0],["2012-01-30",34.5854,34.642,34.3086,34.5288,4139468.0],["2012-01-31",34.6357,34.7615,34.2583,34.4533,3566095.0],["2012-02-01",34.7552,34.8935,34.5602,34.5602,3673275.0],["2012-02-02",34.6483,34.7552,34.4784,34.4784,3284193.0],["2012-02-03",34.8432,35.0193,34.7426,34.9124,3307770.0],["2012-02-06",34.686,34.7992,34.535,34.6734,2564231.0],["2012-02-07",34.5602,34.5917,34.3653,34.5099,3391942.0],["2012-02-08",34.4596,34.5476,34.2772,34.3338,2478920.0],["2012-02-09",34.5162,34.5288,34.2269,34.3212,3005252.0],["2012-02-10",34.1828,34.252,33.9124,33.969,3571221.0],["2012-02-13",34.164,34.3715,33.9501,34.1074,2339164.0],["2012-02-14",34.1074,34.2457,33.8935,34.1199,2378118.0],["2012-02-15",34.0256,34.1765,33.7615,33.8306,2680067.0],["2012-02-16",33.9376,34.0759,33.8621,33.8621,2881556.0],["2012-02-17",33.9564,34.2583,33.9124,34.1199,3323146.0],["2012-02-21",34.1703,34.208,33.7489,33.8747,2704897.0],["2012-02-22",33.8118,34.12,33.8118,33.8432,2501586.0],["2012-02-23",33.7992,34.0193,33.7992,33.8369,2112959.0],["2012-02-24",33.9376,33.9376,33.7237,33.8495,2002818.0],["2012-02-27",33.774,34.1954,33.5287,34.0319,2343606.0],["2012-02-28",34.1829,34.3275,33.9627,34.3023,2263649.0],["2012-02-29",34.2835,34.447,34.1137,34.164,2581202.0],["2012-03-01",34.3401,34.6231,34.2458,34.5099,2810027.0],["2012-03-02",34.5099,34.5099,34.12,34.2395,2047808.0],["2012-03-05",34.2017,34.3464,34.0633,34.2709,2711503.0],["2012-03-06",34.0005,34.2961,33.8495,33.8872,2562864.0],["2012-03-07",34.1058,34.5113,33.9854,34.3846,3278042.0],["2012-03-08",34.5367,34.6634,34.3783,34.5937,1889487.0],["2012-03-09",34.3846,34.8978,34.3846,34.8154,2308867.0],["2012-03-12",34.7901,34.9105,34.7394,34.7711,1566695.0],["2012-03-13",34.8978,34.9992,34.5873,34.8915,3189314.0],["2012-03-14",34.8154,35.1006,34.657,34.9675,2405112.0],["2012-03-15",34.9738,35.1006,34.7394,35.0879,1901788.0],["2012-03-16",35.0055,35.1639,34.7838,34.9105,4021923.0],["2012-03-19",34.8535,35.2399,34.7458,35.0499,1975596.0],["2012-03-20",34.7838,35.0308,34.7711,34.8978,2049061.0],["2012-03-21",34.8218,35.0118,34.7838,34.8978,1498810.0],["2012-03-22",34.8408,34.9802,34.7394,34.8788,1998831.0],["2012-03-23",34.9041,35.0309,34.6887,34.8408,1922518.0],["2012-03-26",35.1196,35.3476,35.0815,35.3096,2343720.0],["2012-03-27",35.24,35.3793,35.1322,35.316,1905889.0],["2012-03-28",35.2906,35.3223,34.9928,35.1386,1949171.0],["2012-03-29",34.9802,35.0879,34.657,34.8661,2164442.0],["2012-03-30",35.0182,35.278,34.9548,34.9675,3396042.0],["2012-04-02",34.9105,35.6011,34.7141,35.4427,3300366.0],["2012-04-03",35.5821,35.5821,35.1702,35.449,3532267.0],["2012-04-04",35.3286,35.3286,35.0499,35.1576,2298160.0],["2012-04-05",35.1006,35.2589,34.9992,35.2273,1487990.0],["2012-04-09",34.7141,34.8281,34.5303,34.5747,2214444.0],["2012-04-10",34.5367,34.543,34.0742,34.1629,3036232.0],["2012-04-11",34.3593,34.6444,34.1945,34.6064,2826542.0],["2012-04-12",34.6254,34.8535,34.524,34.8344,1559861.0],["2012-04-13",34.7901,34.8091,34.524,34.524,1817047.0],["2012-04-16",34.6127,34.7964,34.5177,34.657,1868757.0],["2012-04-17",34.8471,35.2653,34.7774,35.1956,2097469.0],["2012-04-18",34.9105,34.9802,34.6,34.6127,2551930.0],["2012-04-19",34.562,34.9675,34.4543,34.6064,2431082.0],["2012-04-20",34.8218,34.9675,34.6507,34.8598,2381763.0],["2012-04-23",34.5747,34.7204,34.3086,34.5557,1913292.0],["2012-04-24",34.6634,34.8534,34.581,34.676,1628998.0],["2012-04-25",34.8471,35.0942,34.7141,35.0435,2123096.0],["2012-04-26",34.9738,35.2906,34.7774,35.2146,1858848.0],["2012-04-27",35.1829,35.4744,35.1703,35.3667,1617380.0],["2012-04-30",35.2209,35.411,35.1196,35.2399,2091660.0],["2012-05-01",35.0309,35.3857,34.5303,34.9802,2979738.0],["2012-05-02",34.6824,34.8218,34.5303,34.657,3360506.0],["2012-05-03",34.7711,34.7711,34.4036,34.5113,2397709.0],["2012-05-04",34.2389,34.2769,33.8841,33.9348,2577215.0],["2012-05-07",33.8651,34.0425,33.6243,33.9348,2129702.0],["2012-05-08",33.7827,34.2769,33.6877,34.0171,2334608.0],["2012-05-09",33.6877,33.9665,33.4913,33.7574,2538945.0],["2012-05-10",34.0298,34.1502,33.8207,33.9221,2006576.0],["2012-05-11",33.8714,34.2642,33.7764,34.0235,1791761.0],["2012-05-14",33.789,34.0551,33.5863,33.8334,2024231.0],["2012-05-15",33.8334,33.9918,33.5229,33.6496,3022564.0],["2012-05-16",33.8587,33.9221,33.6813,33.789,2803421.0],["2012-05-17",33.7764,33.8334,33.2758,33.2758,3030423.0],["2012-05-18",33.3899,33.4025,32.8196,32.94,3923058.0],["2012-05-21",32.9084,33.4469,32.75,33.3899,2179590.0],["2012-05-22",33.4025,33.6877,33.2822,33.5546,2009196.0],["2012-05-23",33.3899,33.5546,33.1491,33.4786,2531541.0],["2012-05-24",33.5863,33.808,33.3899,33.675,3180999.0],["2012-05-25",33.58,33.7257,33.3012,33.3772,1828778.0],["2012-05-29",33.675,33.7384,33.2568,33.5103,2166378.0],["2012-05-30",33.3392,33.5039,33.1428,33.2695,1949626.0],["2012-05-31",33.1935,33.2695,32.902,33.0414,3156055.0],["2012-06-01",32.5599,32.8133,32.2431,32.2621,3411419.0],["2012-06-04",32.4078,32.6929,32.3571,32.6613,2721185.0],["2012-06-05",32.5409,32.883,32.4585,32.826,2338481.0],["2012-06-06",33.0335,33.9146,33.0335,33.8954,2664121.0],["2012-06-07",34.2785,34.2785,33.8762,33.9337,3337726.0],["2012-06-08",33.8379,34.3168,33.8124,34.2721,2153052.0],["2012-06-11",34.4764,34.4764,33.9209,33.9593,2441447.0],["2012-06-12",34.0997,34.304,33.8699,34.2849,2203851.0],["2012-06-13",34.2338,34.3998,33.9592,34.0678,2061818.0],["2012-06-14",34.221,34.8148,34.1252,34.7445,3153094.0],["2012-06-15",34.8531,35.1787,34.7254,35.1404,3106964.0],["2012-06-18",34.9744,35.2298,34.8786,35.1787,1810668.0],["2012-06-19",35.3255,35.5809,35.2234,35.4149,2402721.0],["2012-06-20",35.4532,35.4724,35.0191,35.3128,2439966.0],["2012-06-21",35.4596,35.4851,34.7892,34.8212,2586669.0],["2012-06-22",35.0127,35.0318,34.7892,34.9233,2899097.0],["2012-06-25",34.5594,34.7509,34.3359,34.4253,2778363.0],["2012-06-26",34.3998,34.5402,34.1891,34.4317,2095874.0],["2012-06-27",34.6232,34.9999,34.5658,34.7828,2098608.0],["2012-06-28",34.6424,34.6615,34.1955,34.5913,2749660.0],["2012-06-29",35.1404,35.5362,35.0191,35.5362,3163231.0],["2012-07-02",35.3638,35.6128,35.3128,35.6001,2184830.0],["2012-07-03",35.7022,35.7533,35.4532,35.7533,1536169.0],["2012-07-05",35.5362,36.1938,35.466,36.0534,2826429.0],["2012-07-06",35.7405,35.964,35.1914,35.3894,2239160.0],["2012-07-09",35.4405,35.4724,35.1659,35.4468,1580476.0],["2012-07-10",35.6767,35.7341,35.2234,35.383,2254195.0],["2012-07-11",35.4085,35.5426,35.1851,35.4022,2054187.0],["2012-07-12",35.2744,35.4596,35.0701,35.3574,2410010.0],["2012-07-13",35.3255,35.7533,35.2872,35.6511,2179135.0],["2012-07-16",35.4596,35.7597,35.4021,35.549,1835385.0],["2012-07-17",35.7852,35.9129,35.3319,35.7788,1867618.0],["2012-07-18",35.7469,36.3726,35.6831,36.296,2154077.0],["2012-07-19",36.2321,36.3534,35.8874,36.0725,2545779.0],["2012-07-20",36.1044,36.1491,35.7533,35.8171,4483901.0],["2012-07-23",35.2808,35.5681,35.0318,35.4468,1884476.0],["2012-07-24",35.5362,35.549,35.0191,35.2745,1764881.0],["2012-07-25",35.4915,35.6065,35.1915,35.3766,2252145.0],["2012-07-26",35.9831,36.3471,35.7469,36.0853,2709795.0],["2012-07-27",36.3279,36.8514,36.213,36.7748,2566167.0],["2012-07-30",36.5769,37.0238,36.462,36.6088,2246564.0],["2012-07-31",36.545,36.628,36.0917,36.1044,2739637.0],["2012-08-01",36.2257,36.2257,35.5681,35.6575,3251503.0],["2012-08-02",35.5554,35.7214,35.2936,35.5937,2404201.0],["2012-08-03",36.0853,36.4045,36.0151,36.3471,2033343.0],["2012-08-06",36.3918,36.5003,36.2258,36.2577,1500633.0],["2012-08-07",36.4683,36.5833,36.3279,36.5322,1610660.0],["2012-08-08",36.5194,36.7557,36.4747,36.6918,1386960.0],["2012-08-09",36.6471,36.6854,36.3853,36.4875,1187863.0],["2012-08-10",36.3918,36.8004,36.3471,36.7812,1714765.0],["2012-08-13",36.6663,36.7684,36.3279,36.5003,1756224.0],["2012-08-14",36.7365,36.8897,36.5258,36.8897,2211255.0],["2012-08-15",36.794,37.0238,36.7429,36.928,1620455.0],["2012-08-16",36.928,37.4197,36.9217,37.3047,1765792.0],["2012-08-17",37.4516,37.4516,37.1515,37.3558,1821261.0],["2012-08-20",37.375,37.458,37.1834,37.26,1362700.0],["2012-08-21",37.209,37.3877,37.0366,37.1387,1643008.0],["2012-08-22",37.0366,37.2792,36.877,37.0813,1594942.0],["2012-08-23",36.9727,37.1068,36.7748,37.011,1223969.0],["2012-08-24",36.9983,37.343,36.9025,37.2983,1981518.0],["2012-08-27",37.3494,37.5346,37.2664,37.3558,1202328.0],["2012-08-28",37.209,37.4069,37.1068,37.2792,1528310.0],["2012-08-29",37.2345,37.3494,37.0621,37.2728,960519.0],["2012-08-30",37.126,37.209,36.9536,36.9855,1576262.0],["2012-08-31",37.2728,37.3175,36.928,37.0813,2274925.0],["2012-09-04",36.9408,37.177,36.6663,37.094,2025484.0],["2012-09-05",37.1068,37.2473,36.96,37.1515,1329441.0],["2012-09-06",37.3813,37.924,37.3813,37.8985,2142117.0],["2012-09-07",37.9432,37.9879,37.6814,37.8283,2281075.0],["2012-09-10",37.7453,37.9751,37.6623,37.6942,1298346.0],["2012-09-11",37.5984,37.7644,37.5026,37.5665,2114098.0],["2012-09-12",37.2933,37.3576,36.8562,36.8884,3341029.0],["2012-09-13",36.6634,37.3319,36.6634,37.139,3659265.0],["2012-09-14",37.1519,37.5826,37.1455,37.5697,3247745.0],["2012-09-17",37.4861,37.6468,37.4026,37.544,1799164.0],["2012-09-18",37.4797,37.6147,37.4026,37.5826,3408230.0],["2012-09-19",37.6726,37.7433,37.5569,37.5697,2306247.0],["2012-09-20",37.4604,37.7111,37.4026,37.6918,2433701.0],["2012-09-21",37.8525,38.0389,37.6854,37.6918,3433402.0],["2012-09-24",37.6661,37.9554,37.5311,37.8332,1490723.0],["2012-09-25",37.1905,37.6725,37.184,37.5311,2955819.0],["2012-09-26",37.5697,37.6854,37.2612,37.3319,2904678.0],["2012-09-27",37.3833,37.7176,37.319,37.5569,1843130.0],["2012-09-28",37.5247,37.8075,37.2997,37.7047,2136878.0],["2012-10-01",37.6276,37.8847,37.5054,37.6083,2293604.0],["2012-10-02",37.6211,37.7625,37.5183,37.5954,2540540.0],["2012-10-03",37.7561,37.9168,37.544,37.8397,1536397.0],["2012-10-04",37.9232,37.9811,37.7368,37.8589,2673916.0],["2012-10-05",38.3153,38.5403,38.1611,38.2639,2931103.0],["2012-10-08",38.1289,38.1353,37.9039,38.0646,1190483.0],["2012-10-09",37.9811,38.1225,37.5376,37.589,1731166.0],["2012-10-10",37.6854,37.6854,37.3769,37.409,1686176.0],["2012-10-11",37.6726,37.7176,37.4476,37.5119,1993592.0],["2012-10-12",37.6211,37.7754,37.4604,37.4861,2298388.0],["2012-10-15",37.5954,37.9104,37.4154,37.8654,2220367.0],["2012-10-16",37.9232,38.206,37.8654,38.0711,1413841.0],["2012-10-17",37.7368,38.1739,37.7368,38.1353,1875705.0],["2012-10-18",38.1546,38.161,37.8975,37.9939,2564003.0],["2012-10-19",38.0454,38.1418,37.4733,37.5504,2677106.0],["2012-10-22",37.409,37.724,37.184,37.409,1846091.0],["2012-10-23",37.1326,37.2355,36.8369,37.0812,1974457.0],["2012-10-24",37.409,37.4733,37.0169,37.1905,1877414.0],["2012-10-25",37.4797,37.5118,37.2226,37.4283,1609635.0],["2012-10-26",37.3769,37.5183,37.1519,37.4026,1776612.0],["2012-10-31",37.499,37.6533,37.0876,37.1455,2351921.0],["2012-11-01",37.7432,38.2125,37.1519,38.1546,3808474.0],["2012-11-02",38.3732,38.4053,36.8691,36.8755,3309478.0],["2012-11-05",36.7277,36.7341,35.8921,36.252,4423420.0],["2012-11-06",36.477,37.0812,36.297,36.837,2321510.0],["2012-11-07",36.4642,36.5799,35.9178,36.2263,2932469.0],["2012-11-08",36.0592,36.3035,35.59,35.5964,2240641.0],["2012-11-09",35.455,35.8664,35.275,35.545,2263876.0],["2012-11-12",35.5257,35.8214,35.4807,35.6221,1720573.0],["2012-11-13",35.3779,36.0271,35.3714,35.7314,1836524.0],["2012-11-14",35.7828,35.8342,35.1143,35.2043,2553296.0],["2012-11-15",35.2429,35.4743,35.0244,35.1401,2960944.0],["2012-11-16",35.0822,35.2172,34.7222,35.185,3143071.0],["2012-11-19",35.5643,35.6414,35.1529,35.4936,2456709.0],["2012-11-20",35.4871,35.5514,35.1272,35.3907,1799734.0],["2012-11-21",35.3586,35.635,35.3329,35.6093,1423978.0],["2012-11-23",35.7507,36.0849,35.6735,36.0721,866665.0],["2012-11-26",35.9178,35.9885,35.6286,35.7828,1423750.0],["2012-11-27",35.7121,35.86,35.5707,35.5964,1374204.0],["2012-11-28",35.4743,35.9371,35.3843,35.9242,1651664.0],["2012-11-29",36.1106,36.2328,35.9049,36.1749,1966825.0],["2012-11-30",36.252,36.5477,36.2135,36.4706,2956502.0],["2012-12-03",36.6377,36.6955,36.1813,36.2585,1679569.0],["2012-12-04",36.3163,36.4899,36.1685,36.4256,1619430.0],["2012-12-05",36.4256,36.9077,36.3549,36.792,1649044.0],["2012-12-06",36.7791,37.1198,36.7727,36.9848,1702463.0],["2012-12-07",37.0041,37.2162,36.5927,36.837,1751668.0],["2012-12-10",36.7791,37.2226,36.7405,36.8498,2162619.0],["2012-12-11",36.9976,37.5247,36.9012,37.2997,2390419.0],["2012-12-12",37.5491,37.7239,37.0957,37.1735,1561000.0],["2012-12-13",37.2058,37.4908,37.1022,37.29,1976621.0],["2012-12-14",37.167,37.3483,37.1346,37.1735,1549723.0],["2012-12-17",37.1216,37.6397,36.9533,37.5296,2259320.0],["2012-12-18",37.5879,37.8729,37.1799,37.7304,2735081.0],["2012-12-19",37.8275,37.9247,37.5296,37.6397,3001037.0],["2012-12-20",37.724,37.8081,37.3872,37.8017,1975823.0],["2012-12-21",37.2253,37.7045,37.0634,37.29,4965129.0],["2012-12-24",37.1864,37.3418,37.031,37.2253,934208.0],["2012-12-26",37.2253,37.3483,36.8302,36.9792,1128066.0],["2012-12-27",36.9857,37.0439,36.4352,36.8432,2002248.0],["2012-12-28",36.5517,36.9209,36.4546,36.4805,1728433.0],["2012-12-31",36.2603,36.9209,36.2603,36.8691,2376865.0],["2013-01-02",37.6009,37.9182,37.4001,37.8146,3217561.0],["2013-01-03",37.9571,38.0996,37.4001,37.9636,2564459.0],["2013-01-04",38.0931,38.3975,37.9247,38.3003,2113301.0],["2013-01-07",38.0931,38.2679,37.8405,38.1514,1712828.0],["2013-01-08",38.0737,38.4169,37.9506,38.3716,1924341.0],["2013-01-09",38.4687,38.4817,38.1255,38.2744,2210457.0],["2013-01-10",38.5205,38.527,38.1902,38.4169,2071385.0],["2013-01-11",38.8119,38.8573,38.3327,38.4817,1521704.0],["2013-01-14",38.4817,38.5658,38.3197,38.4752,2016600.0],["2013-01-15",38.4039,38.4104,38.1514,38.3003,2103619.0],["2013-01-16",38.391,38.4428,38.0736,38.0996,1891765.0],["2013-01-17",38.3133,38.4363,38.1514,38.3198,1383999.0],["2013-01-18",38.3262,38.6824,38.2615,38.6759,2865382.0],["2013-01-22",38.6306,38.8378,38.3845,38.8314,2477895.0],["2013-01-23",38.8378,38.8378,38.4752,38.5723,2019105.0],["2013-01-24",38.7213,38.8378,38.4946,38.6695,2066488.0],["2013-01-25",38.8443,38.8573,38.5594,38.786,1653828.0],["2013-01-28",38.8573,38.8573,38.6112,38.6241,1578312.0],["2013-01-29",38.5464,39.0775,38.4234,39.0321,2663210.0],["2013-01-30",38.9609,39.0192,38.4298,38.514,2177768.0],["2013-01-31",38.4234,38.7083,38.378,38.3975,2961742.0],["2013-02-01",38.7796,39.3236,38.7148,39.2782,2861282.0],["2013-02-04",39.1811,39.343,38.5205,38.5658,3206855.0],["2013-02-05",38.7537,39.6668,38.5723,39.6539,3515182.0],["2013-02-06",39.4855,39.6344,38.9803,39.3559,2229251.0],["2013-02-07",39.2653,39.3365,38.7472,39.1811,2389508.0],["2013-02-08",39.3171,39.5049,39.1876,39.4596,2065235.0],["2013-02-11",39.3689,39.4919,39.0386,39.0774,1556330.0],["2013-02-12",39.0127,39.2264,38.8573,39.0904,1528994.0],["2013-02-13",39.2199,39.3689,38.8897,39.1487,2057148.0],["2013-02-14",39.0192,39.3624,38.8767,39.3365,1941881.0],["2013-02-15",39.6733,39.6733,39.343,39.6474,2497599.0],["2013-02-19",39.6474,39.8222,39.5632,39.8028,1892904.0],["2013-02-20",39.7834,39.9971,39.5891,39.6409,2278911.0],["2013-02-21",39.6085,39.6085,38.9026,39.0321,2625623.0],["2013-02-22",39.3171,39.5178,39.0775,39.5114,1788344.0],["2013-02-25",39.8157,39.9841,39.3495,39.3559,2936570.0],["2013-02-26",39.5826,39.7445,39.3236,39.5567,2226517.0],["2013-02-27",39.4142,40.0424,39.2847,39.887,1890512.0],["2013-02-28",39.9582,39.9712,39.738,39.738,2211938.0],["2013-03-01",39.6927,39.9906,39.3041,39.9258,1940173.0],["2013-03-04",39.7121,40.0813,39.5697,40.0489,2008968.0],["2013-03-05",40.1525,40.6058,40.1007,40.5799,2061590.0],["2013-03-06",40.7854,40.7984,40.4528,40.6289,1768070.0],["2013-03-07",40.7463,41.4571,40.6289,41.3071,4031491.0],["2013-03-08",41.2549,41.5484,41.1897,41.3136,2384838.0],["2013-03-11",41.3332,41.6658,41.3071,41.6527,2049061.0],["2013-03-12",41.6723,41.7245,41.5745,41.7179,2228454.0],["2013-03-13",41.7375,41.8745,41.6397,41.8549,1623531.0],["2013-03-14",41.8679,42.4092,41.8679,42.4027,2849550.0],["2013-03-15",42.1745,42.4223,41.9788,42.0505,4055865.0],["2013-03-18",41.6527,42.044,41.6071,41.881,1867732.0],["2013-03-19",41.9397,42.0375,41.5158,41.9397,1792330.0],["2013-03-20",42.1614,42.2723,41.8418,42.0179,1871491.0],["2013-03-21",41.7245,41.9919,41.3658,41.5614,2528580.0],["2013-03-22",41.7375,41.881,41.5092,41.7897,1819780.0],["2013-03-25",42.031,42.0962,41.4506,41.6919,1950082.0],["2013-03-26",41.7636,42.2592,41.7636,42.2527,2185969.0],["2013-03-27",41.9984,42.2136,41.8027,42.1679,1721485.0],["2013-03-28",42.0636,42.4679,41.9527,42.4092,2521290.0],["2013-04-01",42.1679,42.507,42.0636,42.181,1707247.0],["2013-04-02",42.4875,42.8331,42.2918,42.5723,2197359.0],["2013-04-03",42.5592,42.7092,42.1027,42.2266,1822514.0],["2013-04-04",42.2918,42.4288,41.9462,42.2071,1374659.0],["2013-04-05",41.8027,41.8092,41.281,41.5875,1924568.0],["2013-04-08",41.5353,41.9071,41.4375,41.9071,1238207.0],["2013-04-09",41.9658,42.2071,41.6332,42.0375,1714195.0],["2013-04-10",42.0244,42.8462,41.9266,42.8201,1586399.0],["2013-04-11",42.807,43.1788,42.6962,43.1135,1362814.0],["2013-04-12",43.1266,43.1266,42.7223,42.9831,1722054.0],["2013-04-15",42.9114,42.9766,42.0245,42.0375,2075258.0],["2013-04-16",42.2005,42.6962,42.0766,42.657,1753377.0],["2013-04-17",42.2723,42.6636,41.7245,42.6179,3394562.0],["2013-04-18",42.9309,42.957,41.9853,42.1484,1656789.0],["2013-04-19",41.9788,42.6701,41.9788,42.5397,2442927.0],["2013-04-22",42.5266,42.8331,42.2005,42.7157,1575123.0],["2013-04-23",43.0027,43.2961,42.657,43.2766,1444822.0],["2013-04-24",43.4983,43.6613,43.3353,43.4787,1460312.0],["2013-04-25",43.6483,43.6809,43.3614,43.544,1738456.0],["2013-04-26",43.5374,43.544,43.1722,43.4266,982046.0],["2013-04-29",43.4005,43.857,43.3027,43.7853,1081481.0],["2013-04-30",43.6874,43.9222,43.6092,43.9157,1869896.0],["2013-05-01",43.9483,43.9483,43.4983,43.5766,1755427.0],["2013-05-02",43.5831,44.1765,43.4331,43.9483,1912951.0],["2013-05-03",44.6852,45.1809,44.3591,45.1482,2141092.0],["2013-05-06",45.1026,45.1026,44.6917,44.7896,1525121.0],["2013-05-07",44.8809,45.0569,44.6917,44.77,2227542.0],["2013-05-08",44.7635,44.8678,44.6135,44.7113,2788272.0],["2013-05-09",44.9265,45.8134,44.8678,45.6504,3489554.0],["2013-05-10",45.7287,45.8265,45.3765,45.67,1882767.0],["2013-05-13",45.5069,45.7613,45.4808,45.7026,1545965.0],["2013-05-14",45.7808,46.2438,45.7743,46.1786,2074005.0],["2013-05-15",46.2047,46.7917,46.1395,46.7851,2558536.0],["2013-05-16",46.6417,46.896,46.2243,46.2895,2192461.0],["2013-05-17",46.6025,46.9547,46.3026,46.9482,2910145.0],["2013-05-20",46.9547,46.9547,46.1852,46.3352,2452153.0],["2013-05-21",46.3221,46.583,46.1786,46.3221,2231643.0],["2013-05-22",46.3612,46.4199,45.6634,45.82,3174621.0],["2013-05-23",45.5917,45.7873,45.4678,45.6047,2207610.0],["2013-05-24",45.4352,45.5526,45.1874,45.5526,1788116.0],["2013-05-28",45.9765,46.3417,45.7939,45.9699,2093824.0],["2013-05-29",45.6504,45.7808,45.3243,45.5004,1695857.0],["2013-05-30",45.6569,45.7808,45.5265,45.5265,1700755.0],["2013-05-31",45.2787,45.7547,44.7309,44.8156,3552769.0],["2013-06-03",44.7765,45.3961,44.7765,45.3569,2462290.0],["2013-06-04",45.2917,45.5656,44.7504,44.9787,2023320.0],["2013-06-05",44.757,44.933,44.2092,44.2548,1976165.0],["2013-06-06",44.1374,44.3657,43.8766,44.307,2544070.0],["2013-06-07",44.6787,45.0309,44.4635,44.9396,2335633.0],["2013-06-10",44.9722,45.0635,44.7244,44.8548,1297663.0],["2013-06-11",44.5613,44.7961,44.3331,44.4178,1816705.0],["2013-06-12",44.7952,44.8543,44.1455,44.1914,1646311.0],["2013-06-13",44.1914,44.9528,44.0798,44.8149,1762375.0],["2013-06-14",44.664,44.9856,44.5327,44.6377,1620455.0],["2013-06-17",44.9987,45.3466,44.8871,45.0906,1931402.0],["2013-06-18",45.0709,45.7338,45.0315,45.6813,1458148.0],["2013-06-19",45.34,45.9307,45.235,45.3138,2168998.0],["2013-06-20",44.9199,45.0643,44.6837,44.7624,2839413.0],["2013-06-21",45.0775,45.2744,44.6246,45.0775,3641725.0],["2013-06-24",44.9068,45.2415,44.7034,44.8806,2064210.0],["2013-06-25",45.3925,45.3925,44.7362,45.1825,1499721.0],["2013-06-26",45.6157,45.7798,45.386,45.5172,1947121.0],["2013-06-27",45.7338,45.8913,45.4122,45.5303,1571592.0],["2013-06-28",45.2284,45.5303,44.9593,45.1956,3545479.0],["2013-07-01",45.1759,45.8913,45.1234,45.5828,2221278.0],["2013-07-02",45.806,46.2654,45.4187,45.9963,2683484.0],["2013-07-03",45.7404,46.3311,45.655,46.1013,1200392.0],["2013-07-05",46.3639,46.7118,45.9438,46.4361,1748023.0],["2013-07-08",46.5214,46.7774,46.4492,46.5805,1546420.0],["2013-07-09",46.6002,46.8233,46.528,46.6264,1692668.0],["2013-07-10",46.5083,47.1712,46.4952,47.0924,1924113.0],["2013-07-11",47.4009,47.6437,47.0924,47.1581,2565939.0],["2013-07-12",47.2499,48.2016,47.2106,48.1819,3199451.0],["2013-07-15",48.0769,48.1229,47.4009,47.4928,2370942.0],["2013-07-16",47.6109,47.67,47.3025,47.4534,1484914.0],["2013-07-17",47.6963,47.8144,47.4272,47.4665,2153052.0],["2013-07-18",47.6963,47.9457,47.6241,47.7947,1459173.0],["2013-07-19",48.0047,48.0244,47.4272,47.8341,2580291.0],["2013-07-22",48.4314,48.4576,47.775,48.0179,1826159.0],["2013-07-23",48.0244,48.1294,47.5715,47.5781,1754971.0],["2013-07-24",47.88,47.88,47.2893,47.4009,1464868.0],["2013-07-25",47.3747,47.519,47.0334,47.3681,1791191.0],["2013-07-26",47.2893,47.5847,47.0662,47.5716,1624897.0],["2013-07-29",47.3615,47.5781,47.1581,47.3221,1054828.0],["2013-07-30",47.7094,47.7094,47.2631,47.3484,1426598.0],["2013-07-31",47.6634,47.7685,47.2828,47.3156,2489285.0],["2013-08-01",46.2786,47.2696,46.016,47.1581,2633368.0],["2013-08-02",46.7446,47.0071,46.5083,46.9809,2377890.0],["2013-08-05",46.948,47.0662,46.7052,46.994,2314562.0],["2013-08-06",46.9152,47.5059,46.6658,47.414,1926960.0],["2013-08-07",47.3287,47.4403,47.0399,47.25,1663965.0],["2013-08-08",47.4928,47.6831,47.2237,47.4797,1566581.0],["2013-08-09",47.3024,47.6503,47.2171,47.5584,1410993.0],["2013-08-12",47.2631,47.8013,47.1909,47.7816,1452681.0],["2013-08-13",47.9063,47.9325,47.6766,47.9063,2841919.0],["2013-08-14",47.8078,47.9654,47.6766,47.7028,1584805.0],["2013-08-15",47.4009,47.414,46.8299,47.0005,1769323.0],["2013-08-16",46.9086,47.309,46.8496,47.1843,2041771.0],["2013-08-19",47.0005,47.414,47.0005,47.1909,1581843.0],["2013-08-20",47.1187,47.5912,47.0924,47.4797,1400970.0],["2013-08-21",47.355,47.5059,47.0005,47.1449,1781852.0],["2013-08-22",47.2631,47.6766,47.1909,47.5453,922021.0],["2013-08-23",47.5716,47.6241,47.2631,47.4403,1501658.0],["2013-08-26",45.8716,47.5716,45.8716,47.2762,1251989.0],["2013-08-27",46.7446,46.9809,46.5345,46.5608,1858620.0],["2013-08-28",46.6789,46.8627,46.5017,46.5608,1810099.0],["2013-08-29",46.4558,47.0202,46.2195,46.7971,1614760.0],["2013-08-30",46.7905,46.8036,46.4426,46.7052,1715334.0],["2013-09-03",47.2434,47.5519,46.6002,46.8693,2068652.0],["2013-09-04",46.0029,47.3353,45.7863,47.2893,1904180.0],["2013-09-05",47.1449,47.5059,47.1187,47.4797,1329896.0],["2013-09-06",47.5519,48.0966,46.843,47.9982,2637582.0],["2013-09-09",48.0048,48.5298,48.0048,48.4314,1936642.0],["2013-09-10",48.8186,48.8186,48.3985,48.3985,3594684.0],["2013-09-11",48.4349,48.93,48.316,48.864,3492516.0],["2013-09-12",48.798,49.1941,48.6923,48.9762,1521818.0],["2013-09-13",49.0093,49.0753,48.5009,48.9168,2144054.0],["2013-09-16",49.4186,49.4714,48.8772,48.9234,2229934.0],["2013-09-17",49.0159,49.1281,48.7914,48.9631,2614119.0],["2013-09-18",48.9697,49.4252,48.6924,49.346,1884020.0],["2013-09-19",49.445,49.4846,49.1743,49.3064,1887779.0],["2013-09-20",49.3592,49.4384,49.0951,49.1413,2742598.0],["2013-09-23",48.9895,49.2668,48.0057,48.283,3461535.0],["2013-09-24",47.834,48.3952,47.7284,48.1642,2185399.0],["2013-09-25",48.2566,48.3424,47.7482,47.8803,1334908.0],["2013-09-26",48.0849,48.3292,47.9133,48.1444,1366003.0],["2013-09-27",47.9991,48.0189,47.2794,47.9067,1590044.0],["2013-09-30",47.7416,47.8737,47.4643,47.7878,2005437.0],["2013-10-01",47.9199,47.9199,47.4643,47.6426,1691757.0],["2013-10-02",47.5369,47.6096,47.3125,47.5501,1970128.0],["2013-10-03",47.3455,47.5369,46.8041,46.9427,1552001.0],["2013-10-04",47.0484,47.2795,46.8371,47.22,1413499.0],["2013-10-07",46.8041,47.1078,46.5598,46.8899,1003003.0],["2013-10-08",46.9691,47.0352,46.3287,46.3749,1712031.0],["2013-10-09",46.3815,46.6126,46.157,46.4013,1612141.0],["2013-10-10",46.7711,47.4907,46.6192,47.4115,1597448.0],["2013-10-11",47.0484,47.8869,47.022,47.8737,1225564.0],["2013-10-14",47.7746,48.1246,47.6294,48.1047,1124535.0],["2013-10-15",47.8935,48.0057,47.6558,47.7482,2040177.0],["2013-10-16",48.1642,48.7188,48.0123,48.6725,2066374.0],["2013-10-17",48.4679,48.9564,48.3622,48.9102,1608838.0],["2013-10-18",48.9564,49.1875,48.7716,48.9829,1962155.0],["2013-10-21",48.8508,49.3526,48.7848,49.3196,1410765.0],["2013-10-22",49.4648,50.0128,49.28,49.8148,1556671.0],["2013-10-23",49.6761,49.7223,49.4054,49.5903,1266112.0],["2013-10-24",49.7157,49.9402,49.6101,49.7883,1583096.0],["2013-10-25",49.7223,49.9864,49.4912,49.8544,1330124.0],["2013-10-28",49.7289,50.2307,49.6167,49.96,1877186.0],["2013-10-29",50.2043,50.6136,49.894,50.409,1917393.0],["2013-10-30",50.1185,50.1185,48.7056,49.0555,2471061.0],["2013-10-31",49.0291,49.6827,48.864,49.5375,3106053.0],["2013-11-01",49.7487,49.8346,49.445,49.7223,2109770.0],["2013-11-04",49.993,50.1185,49.4846,49.8544,1800873.0],["2013-11-05",49.6827,49.96,49.346,49.8544,1329099.0],["2013-11-06",49.7421,50.2109,49.7289,50.0656,1427737.0],["2013-11-07",50.2769,50.4486,49.6563,49.7355,1745745.0],["2013-11-08",49.8081,50.1977,49.6563,50.1845,1570909.0],["2013-11-11",50.0656,50.2043,49.8478,50.0194,1328871.0],["2013-11-12",49.9732,50.1119,49.7751,49.993,2064551.0],["2013-11-13",49.9468,50.508,49.6761,50.475,2775629.0],["2013-11-14",50.6004,51.122,50.5146,50.8183,2494752.0],["2013-11-15",50.7523,51.1022,50.541,51.056,2674030.0],["2013-11-18",51.0758,51.3003,50.9306,51.0758,2006235.0],["2013-11-19",52.0265,53.1093,51.6832,52.6274,7722648.0],["2013-11-20",52.7594,52.9047,52.0332,52.1916,3275536.0],["2013-11-21",52.3699,52.733,52.2444,52.6736,2192575.0],["2013-11-22",52.5877,52.8452,52.5283,52.8254,1765906.0],["2013-11-25",52.8188,53.0829,52.7792,52.898,1921721.0],["2013-11-26",54.9184,55.3409,52.6868,53.0235,2641911.0],["2013-11-27",53.0169,53.1622,52.7924,53.0367,1211213.0],["2013-11-29",52.9377,53.248,52.8056,52.832,951065.0],["2013-12-02",52.7858,52.9047,52.4491,52.5349,1557583.0],["2013-12-03",53.0499,53.3602,52.6207,53.0433,3243075.0],["2013-12-04",52.7462,52.9112,51.9869,52.3765,2120249.0],["2013-12-05",52.1256,52.5085,51.7625,51.8483,2527327.0],["2013-12-06",52.4557,52.667,52.2444,52.5943,2130727.0],["2013-12-09",52.6207,52.667,51.8681,52.1652,2705581.0],["2013-12-10",52.0662,52.1916,51.736,51.8351,2278456.0],["2013-12-11",52.0144,52.1805,51.297,51.4365,3309251.0],["2013-12-12",51.2904,51.6491,51.2173,51.2505,3402421.0],["2013-12-13",51.5893,51.6624,51.1376,51.1641,1884817.0],["2013-12-16",51.5029,51.7952,51.2771,51.4963,1548129.0],["2013-12-17",51.018,51.4963,50.8984,51.3169,1950082.0],["2013-12-18",51.6291,52.5791,51.2306,52.5392,3256287.0],["2013-12-19",52.7119,53.0441,52.3931,52.7651,2828365.0],["2013-12-20",52.7584,53.3032,52.4662,53.1238,4040375.0],["2013-12-23",53.3497,53.4094,52.9577,53.1039,1624442.0],["2013-12-24",52.9976,53.3364,52.878,53.2899,682944.0],["2013-12-26",53.4427,53.7217,53.2301,53.642,996967.0],["2013-12-27",53.7814,53.901,53.5157,53.622,823497.0],["2013-12-30",53.6885,53.8745,53.4825,53.8612,818599.0],["2013-12-31",53.9675,54.1734,53.5755,53.6752,1258139.0],["2014-01-02",53.2567,53.4427,52.7319,53.0507,2239160.0],["2014-01-03",53.2832,54.0538,53.1437,53.6287,2218886.0],["2014-01-06",53.5489,53.7881,52.7385,53.0175,1748365.0],["2014-01-07",53.1305,53.8213,53.0707,53.6619,1567492.0],["2014-01-08",53.343,53.6353,53.084,53.3762,2130044.0],["2014-01-09",55.1366,55.1366,53.4958,53.5622,1645513.0],["2014-01-10",53.8479,53.8811,53.1172,53.3762,1679228.0],["2014-01-13",53.3297,53.363,52.3732,52.5127,2377663.0],["2014-01-14",52.6854,53.1637,52.4396,53.1105,1830487.0],["2014-01-15",53.1437,53.5689,52.9511,53.2035,2306589.0],["2014-01-16",53.1703,53.3164,52.9511,53.0175,1196178.0],["2014-01-17",52.8249,53.3696,52.7717,53.1238,3122113.0],["2014-01-21",53.4228,53.6752,53.0175,53.3563,1649386.0],["2014-01-22",53.4161,53.622,53.1703,53.3962,1485712.0],["2014-01-23",54.4258,54.8045,52.3864,52.6854,1633098.0],["2014-01-24",52.3532,52.3599,51.1243,51.1309,2400898.0],["2014-01-27",50.719,51.5029,50.719,50.8187,1976279.0],["2014-01-28",50.739,51.2837,50.626,51.1708,1775929.0],["2014-01-29",50.7788,51.3103,50.6061,50.8386,1866138.0],["2014-01-30",51.1176,51.576,50.719,51.3501,1592550.0],["2014-01-31",50.4865,51.2438,50.4467,50.8851,2120362.0],["2014-02-03",50.8918,51.0047,49.0184,49.2111,3623501.0],["2014-02-04",51.762,51.762,47.7696,49.789,4449504.0],["2014-02-05",50.6991,50.6991,48.2877,48.8457,3263349.0],["2014-02-06",48.7926,49.3772,48.5601,49.2908,2685079.0],["2014-02-07",49.4237,49.7957,49.1248,49.7492,1928783.0],["2014-02-10",50.1411,50.2275,49.045,49.4569,2286998.0],["2014-02-11",49.2377,49.7558,49.1646,49.5964,2872672.0],["2014-02-12",50.2009,50.4201,49.6894,50.2076,4587436.0],["2014-02-13",49.9883,50.6725,49.9551,50.626,2309323.0],["2014-02-14",50.3205,50.812,50.0215,50.6659,1944843.0],["2014-02-18",50.7855,50.8652,50.3271,50.812,2041771.0],["2014-02-19",50.5131,51.1243,50.4268,50.5862,1825931.0],["2014-02-20",50.646,51.0778,50.3936,50.8254,1418283.0],["2014-02-21",51.0047,51.1442,50.5663,50.6194,2227428.0],["2014-02-24",50.6925,51.4697,50.6194,51.018,1967281.0],["2014-02-25",51.1376,51.3036,50.6726,51.1575,1770006.0],["2014-02-26",51.4498,51.4963,51.0246,51.4299,2613322.0],["2014-02-27",51.2306,51.7487,51.2173,51.6291,2288137.0],["2014-02-28",51.7354,52.1274,51.2837,51.669,2678245.0],["2014-03-03",51.1841,51.2771,50.7058,50.9316,1996325.0],["2014-03-04",51.6159,52.1606,51.5229,52.1141,2941468.0],["2014-03-05",51.8151,51.9347,51.4697,51.6291,1894840.0],["2014-03-06",51.7354,51.9679,51.576,51.8351,1529221.0],["2014-03-07",52.1141,52.4329,51.9082,52.1872,1830373.0],["2014-03-10",52.2071,52.2934,51.6623,51.9546,1932427.0],["2014-03-11",52.041,52.1207,51.5561,51.7487,1555760.0],["2014-03-12",51.6484,51.9826,51.468,51.9292,1903497.0],["2014-03-13",51.9893,52.1097,51.2608,51.4613,3153549.0],["2014-03-14",51.8289,52.0094,51.341,51.8356,2632115.0],["2014-03-17",52.0829,52.4706,51.9426,52.4639,2947390.0],["2014-03-18",52.3837,52.8315,52.3235,52.7981,1994275.0],["2014-03-19",52.8583,52.8583,52.0027,52.3302,1577287.0],["2014-03-20",52.0361,52.484,51.9091,52.3637,1344020.0],["2014-03-21",53.0254,53.0655,51.8022,51.9693,5281999.0],["2014-03-24",52.0428,52.1364,50.9065,51.1003,2233010.0],["2014-03-25",51.2608,51.6952,50.9934,51.2541,1823197.0],["2014-03-26",51.5348,51.6351,50.9332,50.9332,1611913.0],["2014-03-27",50.833,51.2808,50.4988,51.2474,2465593.0],["2014-03-28",51.4747,51.9158,51.1806,51.4346,1505986.0],["2014-03-31",51.5616,51.8824,51.3209,51.6418,1653372.0],["2014-04-01",51.5014,51.8222,51.2273,51.8022,2012841.0],["2014-04-02",51.742,52.0629,51.6418,51.9158,1898599.0],["2014-04-03",52.123,52.1364,51.4813,51.7153,1351537.0],["2014-04-04",51.9827,51.9893,50.6458,50.6792,2304539.0],["2014-04-07",50.7795,50.9266,50.1445,50.3116,1949854.0],["2014-04-08",50.4386,50.7595,50.2381,50.5055,1896093.0],["2014-04-09",50.4453,50.7728,50.1712,50.7193,1808276.0],["2014-04-10",52.1899,52.2233,50.2782,50.2782,4243231.0],["2014-04-11",49.9106,50.325,49.2555,49.2823,3110040.0],["2014-04-14",49.7368,49.8437,49.0483,49.6231,2255562.0],["2014-04-15",49.6633,50.2181,49.3291,50.1846,2401923.0],["2014-04-16",50.599,50.599,49.9239,50.4186,2195423.0],["2014-04-17",50.2916,51.1003,50.2648,51.0068,2322877.0],["2014-04-21",50.6458,51.0937,50.6458,50.8397,1054828.0],["2014-04-22",50.8864,51.2073,50.6391,51.0201,1355068.0],["2014-04-23",50.706,51.1605,50.706,50.9934,1582641.0],["2014-04-24",51.361,51.4814,51.0135,51.214,1744948.0],["2014-04-25",50.96,51.2541,50.4654,50.5723,1637654.0],["2014-04-28",50.8263,51.1538,50.1245,50.5857,2413655.0],["2014-04-29",50.9065,51.5549,50.8129,51.4613,2152482.0],["2014-04-30",50.833,52.3703,50.8263,52.1097,2429487.0],["2014-05-01",52.1163,52.3169,51.7153,51.8824,1468968.0],["2014-05-02",51.9359,52.2701,51.6685,51.8289,2004640.0],["2014-05-05",51.6551,52.103,51.3009,52.0495,1389466.0],["2014-05-06",51.7621,51.869,51.4479,51.5081,1924113.0],["2014-05-07",51.6351,51.8155,51.107,51.7754,2406365.0],["2014-05-08",51.6819,52.25,51.5616,52.0361,2093026.0],["2014-05-09",51.8824,52.3102,51.8089,52.1832,1540384.0],["2014-05-12",52.1297,52.885,52.1297,52.7313,1502797.0],["2014-05-13",52.738,52.885,52.5374,52.7513,1416005.0],["2014-05-14",52.8182,52.8716,52.0963,52.1965,1144467.0],["2014-05-15",52.0361,52.1364,51.1137,51.3009,2406593.0],["2014-05-16",51.4078,52.0295,51.1004,52.0094,2084142.0],["2014-05-19",51.8155,52.2166,51.7086,52.1698,1277502.0],["2014-05-20",52.2367,52.2367,51.7153,51.8423,1880489.0],["2014-05-21",52.1832,52.1832,51.7487,51.9492,1481611.0],["2014-05-22",52.0629,52.3236,51.8156,52.1899,1132166.0],["2014-05-23",52.3503,52.7246,52.23,52.7046,1103122.0],["2014-05-27",52.8115,53.0053,52.7112,53.0053,1335364.0],["2014-05-28",53.2861,53.3329,52.6778,52.7179,1426142.0],["2014-05-29",52.9251,53.1858,52.738,53.1791,1210529.0],["2014-05-30",53.3061,53.393,53.0521,53.2593,2530402.0],["2014-06-02",53.2393,53.4198,52.9051,53.0588,1116676.0],["2014-06-03",52.7513,53.0588,52.4974,52.611,2615827.0],["2014-06-04",52.357,52.6979,52.1899,52.6912,2659109.0],["2014-06-05",52.6644,52.6978,52.1497,52.6043,1725813.0],["2014-06-06",52.9185,53.2527,52.6711,53.2126,1608724.0],["2014-06-09",53.1925,53.5601,53.1591,53.4732,1460084.0],["2014-06-10",53.2861,53.7205,53.0521,53.0722,2255448.0],["2014-06-11",52.857,53.0991,52.5207,52.8166,1827412.0],["2014-06-12",52.5073,52.8772,52.4199,52.6216,1331947.0],["2014-06-13",52.8166,53.173,52.6216,52.9982,1233651.0],["2014-06-16",52.7696,53.2134,52.7561,52.8906,1170095.0],["2014-06-17",52.7763,53.0049,52.5947,52.6014,2226062.0],["2014-06-18",52.6015,52.9242,52.3997,52.8637,2551360.0],["2014-06-19",53.0453,53.0722,52.6889,52.7628,1875591.0],["2014-06-20",53.0318,53.5698,52.7897,53.4286,3984792.0],["2014-06-23",53.3681,53.5227,53.0318,53.2739,1049247.0],["2014-06-24",53.2268,53.5496,53.0251,53.1663,1189572.0],["2014-06-25",52.9646,53.4219,52.8637,53.2941,1182396.0],["2014-06-26",53.3143,53.3143,52.8772,53.1999,1000156.0],["2014-06-27",53.1663,53.4958,53.0318,53.4488,1553938.0],["2014-06-30",53.2134,53.4555,53.0049,53.3143,1275452.0],["2014-07-01",53.5429,54.1751,53.2605,54.0473,1871947.0],["2014-07-02",53.8052,54.0338,53.5362,53.9464,1591069.0],["2014-07-03",53.7985,54.2087,53.7985,54.1952,883295.0],["2014-07-07",53.9195,54.1481,53.8657,54.0943,1255292.0],["2014-07-08",54.0405,54.3364,53.8792,54.1145,1723763.0],["2014-07-09",54.249,54.2826,53.9262,54.1145,1074647.0],["2014-07-10",54.3364,54.3364,53.6438,53.8993,1085695.0],["2014-07-11",53.98,54.0002,53.5429,53.8859,1217819.0],["2014-07-14",54.0607,54.1347,53.906,54.0271,913022.0],["2014-07-15",54.0338,54.2759,53.7245,54.0271,1059612.0],["2014-07-16",54.2356,54.2557,54.0136,54.1347,1121687.0],["2014-07-17",53.8253,54.1549,53.7043,53.7715,1214857.0],["2014-07-18",54.0876,54.5785,53.8119,54.4911,1583893.0],["2014-07-21",54.1952,54.518,54.0742,54.4575,1141848.0],["2014-07-22",54.5785,55.0022,54.4911,54.9282,949129.0],["2014-07-23",54.8475,55.0627,54.666,55.0291,1188774.0],["2014-07-24",54.8744,55.4864,54.8677,55.4326,1443796.0],["2014-07-25",55.4931,55.5604,55.1703,55.5536,1364066.0],["2014-07-28",55.4595,55.5536,55.0829,55.4729,1005168.0],["2014-07-29",55.5738,55.6074,55.056,55.056,1505302.0],["2014-07-30",55.3653,55.4527,54.9484,55.2443,1898941.0],["2014-07-31",55.2981,55.4796,54.4238,54.6794,1865910.0],["2014-08-01",54.3835,55.0291,54.3835,54.8341,1922290.0],["2014-08-04",54.6861,54.8072,54.1952,54.6122,2411377.0],["2014-08-05",54.6256,54.6256,53.906,54.1212,1750871.0],["2014-08-06",54.0809,54.249,53.8926,54.0405,1184218.0],["2014-08-07",54.2557,54.4508,53.6707,53.8455,1504277.0],["2014-08-08",53.9329,54.6592,53.9329,54.5516,1463843.0],["2014-08-11",54.6122,54.9686,54.5785,54.6996,1120320.0],["2014-08-12",54.5449,54.9282,54.4239,54.6525,1165311.0],["2014-08-13",54.9686,55.1905,54.5852,55.1434,1206315.0],["2014-08-14",56.3404,56.3404,54.9349,55.4057,905619.0],["2014-08-15",55.91,55.9168,54.9215,55.325,1885273.0],["2014-08-18",55.5603,56.0378,55.4864,55.984,1072369.0],["2014-08-19",55.8226,56.1858,55.7823,56.1051,958127.0],["2014-08-20",56.058,56.2732,55.6747,56.1992,1227956.0],["2014-08-21",56.1992,56.5354,55.9975,56.4144,923729.0],["2014-08-22",56.522,56.6229,56.0042,56.1454,1041616.0],["2014-08-25",56.2396,56.448,55.9975,56.2328,962797.0],["2014-08-26",56.2194,56.643,56.0983,56.3673,1217363.0],["2014-08-27",56.3203,56.4682,56.1051,56.2665,983299.0],["2014-08-28",55.8361,56.3001,55.8361,56.1521,947990.0],["2014-08-29",56.4547,56.4547,55.7554,56.1387,1773309.0],["2014-09-02",56.2732,56.448,55.9975,56.2799,1374773.0],["2014-09-03",56.5489,56.596,56.2194,56.3404,1212693.0],["2014-09-04",56.2665,56.7843,56.2396,56.3606,1006534.0],["2014-09-05",56.2799,56.7372,56.2328,56.717,1367939.0],["2014-09-08",56.4279,56.8112,56.3135,56.5489,980223.0],["2014-09-09",56.3875,56.522,56.1185,56.2261,1140936.0],["2014-09-10",56.3546,56.5778,56.0841,56.5508,1457351.0],["2014-09-11",56.3411,56.4155,55.9285,56.2734,1534005.0],["2014-09-12",56.314,56.3952,55.685,56.1517,1924796.0],["2014-09-15",56.0976,56.5508,55.8338,56.4493,1412360.0],["2014-09-16",55.8406,56.5169,55.8406,56.4155,1582641.0],["2014-09-17",56.4561,56.4831,56.0097,56.3749,1625125.0],["2014-09-18",56.4696,57.0242,56.3479,56.9431,1835840.0],["2014-09-19",57.1865,57.2745,56.517,56.7334,2696355.0],["2014-09-22",56.4223,56.659,55.9826,56.1991,1242193.0],["2014-09-23",56.0976,56.1991,55.8609,55.8744,1246522.0],["2014-09-24",55.8135,56.8551,55.7256,56.7672,1355068.0],["2014-09-25",56.5508,56.5508,55.6783,55.7053,1730255.0],["2014-09-26",55.6241,55.9759,55.3265,55.8609,1662371.0],["2014-09-29",55.5024,56.0773,55.4009,56.0097,1688112.0],["2014-09-30",56.3681,56.4425,55.9353,56.1923,2356135.0],["2014-10-01",56.2607,56.2993,55.0127,55.0204,3540300.0],["2014-10-02",55.2438,55.9526,55.0898,55.8524,3008000.0],["2014-10-03",56.669,57.8092,56.6613,57.6628,4475400.0],["2014-10-06",57.7475,57.8092,57.2314,57.4086,2919500.0],["2014-10-07",57.2699,57.3932,56.6074,56.6382,2233300.0],["2014-10-08",56.6228,57.763,56.4379,57.6089,2078800.0],["2014-10-09",57.6243,57.7398,56.3609,56.384,1972800.0],["2014-10-10",56.4302,56.8693,55.968,55.9757,2395900.0],["2014-10-13",56.0989,56.3301,55.4133,55.4287,2058700.0],["2014-10-14",55.8986,56.2222,55.6598,55.9603,2088100.0],["2014-10-15",55.4672,55.7292,54.3117,55.2977,2482900.0],["2014-10-16",54.5351,55.5828,54.458,55.1822,2179300.0],["2014-10-17",55.8601,56.2222,55.0898,55.9911,1700400.0],["2014-10-20",55.8832,56.5381,55.7369,56.5072,2125400.0],["2014-10-21",56.7229,57.6936,56.4302,57.632,1565300.0],["2014-10-22",57.7861,57.917,57.4394,57.4779,1416100.0],["2014-10-23",58.3561,58.7028,57.9478,58.1173,1462300.0],["2014-10-24",58.3793,58.7413,58.1404,58.7028,1131800.0],["2014-10-27",58.7413,59.011,58.5102,58.9108,1103400.0],["2014-10-28",59.2729,59.5656,58.7182,59.5194,2314800.0],["2014-10-29",59.3884,60.1665,59.2652,60.0279,1357100.0],["2014-10-30",60.0048,61.1603,59.5502,60.8214,2113800.0],["2014-10-31",62.1002,63.1633,61.5224,63.0015,3712300.0],["2014-11-03",62.7858,63.5331,62.7704,62.9707,2707500.0],["2014-11-04",63.4406,64.2187,63.171,64.0569,2508300.0],["2014-11-05",64.5423,65.0045,64.1956,64.9429,2325900.0],["2014-11-06",65.2202,65.5592,64.8273,65.2896,2126500.0],["2014-11-07",65.382,65.4667,64.4652,65.0045,2441300.0],["2014-11-10",64.9506,65.6978,64.758,65.5746,1611400.0],["2014-11-11",65.5515,65.7287,65.2048,65.4436,1267100.0],["2014-11-12",65.305,65.8981,65.1971,65.6439,1516200.0],["2014-11-13",65.8134,66.1678,65.4667,65.798,1451600.0],["2014-11-14",65.798,65.8905,65.0662,65.2896,1853100.0],["2014-11-17",65.251,65.5438,65.1278,65.3589,1531800.0],["2014-11-18",65.3666,65.5746,65.0585,65.2896,1807300.0],["2014-11-19",65.3203,65.3203,64.758,64.9197,2362400.0],["2014-11-20",64.9275,65.0353,64.4036,64.8042,2507400.0],["2014-11-21",65.6516,65.6516,64.5654,64.8196,2692000.0],["2014-11-24",65.1047,65.4205,65.043,65.3204,2295400.0],["2014-11-25",65.2433,65.5361,65.0892,65.1124,1852600.0],["2014-11-26",65.2664,65.4513,64.9891,65.3743,1997100.0],["2014-11-28",65.6825,66.4528,65.3358,65.9752,1267300.0],["2014-12-01",65.6208,66.6377,65.4821,66.3064,2055000.0],["2014-12-02",66.5992,66.6685,65.9598,66.0984,1676100.0],["2014-12-03",65.8596,66.2525,65.4745,66.2063,1875800.0],["2014-12-04",66.2988,66.5761,66.0445,66.2988,1550900.0],["2014-12-05",66.0907,66.1909,65.5669,66.1139,1792000.0],["2014-12-08",65.7595,66.2602,65.5207,65.9367,1674200.0],["2014-12-09",65.6208,65.9367,64.9891,65.6824,1941400.0],["2014-12-10",65.5197,66.2791,65.0703,65.1865,2024900.0],["2014-12-11",66.2713,66.3023,65.419,65.5507,1976800.0],["2014-12-12",64.6752,65.5895,63.9236,63.9236,2415600.0],["2014-12-15",64.1638,64.6364,63.5672,64.1405,1841700.0],["2014-12-16",64.1328,65.1401,63.8694,64.2413,1986400.0],["2014-12-17",64.0166,65.7522,64.0166,65.6205,1906200.0],["2014-12-18",66.5348,66.589,65.8839,66.3876,3535500.0],["2014-12-19",66.2093,66.7517,65.5972,65.6359,4230500.0],["2014-12-22",65.6437,66.4185,65.5585,66.403,1672100.0],["2014-12-23",66.8757,66.9997,65.9691,65.9924,2340700.0],["2014-12-24",65.9614,66.3333,65.8839,66.0466,1060300.0],["2014-12-26",66.3023,66.5658,65.9614,66.0156,1006300.0],["2014-12-29",65.8761,66.0466,65.7212,65.7599,1242600.0],["2014-12-30",65.6592,65.7909,65.0936,65.1711,1427700.0],["2014-12-31",65.3802,65.7599,64.5899,64.5977,1798200.0],["2015-01-02",64.2955,65.2253,63.9391,64.5357,1866600.0],["2015-01-05",64.5047,65.4268,64.2723,64.4892,3270900.0],["2015-01-06",64.5434,64.8844,63.5052,63.9546,2569700.0],["2015-01-07",63.7066,64.559,63.3812,64.5125,2079000.0],["2015-01-08",65.0548,66.0001,64.8069,65.9924,3358700.0],["2015-01-09",65.8994,66.0079,65.1711,65.5197,1751600.0],["2015-01-12",65.6437,65.8916,64.9386,65.202,1326100.0],["2015-01-13",65.7057,66.2481,64.5357,65.0703,1924100.0],["2015-01-14",64.373,65.0781,64.2878,64.8844,1792200.0],["2015-01-15",64.9851,65.3493,64.5667,64.8534,1434800.0],["2015-01-16",64.7449,65.5817,64.435,65.5275,2261500.0],["2015-01-20",65.7289,66.0311,64.9231,65.8374,1572100.0],["2015-01-21",65.5197,65.9769,65.1633,65.5197,1729500.0],["2015-01-22",65.8607,67.2476,65.0858,67.1081,1980000.0],["2015-01-23",67.1391,67.5498,66.9377,67.2941,2088000.0],["2015-01-26",66.8292,67.3251,66.2403,67.0771,1527100.0],["2015-01-27",66.4108,66.9764,65.6902,66.3488,1697300.0],["2015-01-28",66.527,66.868,65.4423,65.4965,2137000.0],["2015-01-29",65.4345,65.7212,64.6984,65.357,2968900.0],["2015-01-30",65.0548,65.2718,63.9003,63.9468,4076700.0],["2015-02-02",63.3967,64.6984,63.3114,64.6519,2810200.0],["2015-02-03",65.2253,66.1396,64.7062,65.9691,3449000.0],["2015-02-04",67.5188,67.5498,66.3798,67.0849,3659200.0],["2015-02-05",66.9687,67.5575,66.5503,67.542,2151300.0],["2015-02-06",67.5266,67.6815,66.8137,66.9764,2391200.0],["2015-02-09",66.6432,67.0151,66.434,66.6432,1700900.0],["2015-02-10",66.7827,67.2166,66.3643,67.0384,2552200.0],["2015-02-11",67.1856,67.5886,66.868,67.2709,1816000.0],["2015-02-12",67.5653,68.0224,67.3948,67.9914,1873000.0],["2015-02-13",68.1464,68.7663,68.0147,68.7663,1936600.0],["2015-02-17",67.9992,68.2394,67.0616,67.4955,3990400.0],["2015-02-18",67.1004,67.976,67.1004,67.8675,1764200.0],["2015-02-19",67.883,68.0534,67.3018,67.976,1568100.0],["2015-02-20",68.0379,68.7662,67.4413,68.7197,2010900.0],["2015-02-23",68.7508,69.1459,68.3634,69.0917,1801400.0],["2015-02-24",69.0917,69.2544,68.5803,69.1614,1418900.0],["2015-02-25",69.2157,69.5024,68.7973,69.0142,1617900.0],["2015-02-26",69.1072,69.1537,68.6578,68.836,1426300.0],["2015-02-27",68.8437,69.3009,68.5338,68.836,1815900.0],["2015-03-02",68.867,69.913,68.6345,69.8743,1771400.0],["2015-03-03",69.3861,69.7271,68.4408,68.7275,3012200.0],["2015-03-04",68.3789,68.4176,67.0384,67.0849,3306000.0],["2015-03-05",67.0926,67.3406,66.8369,67.2166,2728600.0],["2015-03-06",66.8912,67.3871,66.5115,66.6355,2011000.0],["2015-03-09",66.9454,67.4103,66.527,67.2864,1481000.0],["2015-03-10",66.682,66.8757,65.9769,65.9769,1915300.0],["2015-03-11",66.234,66.5847,65.9613,66.234,1721800.0],["2015-03-12",66.5614,67.403,66.3354,67.3251,1190700.0],["2015-03-13",67.0913,67.3875,66.4912,66.9277,1650600.0],["2015-03-16",67.4264,68.2135,67.177,68.0733,1663800.0],["2015-03-17",67.7303,68.0499,67.4576,67.5199,1985500.0],["2015-03-18",67.5121,68.3928,66.6783,68.0733,1927000.0],["2015-03-19",68.0966,68.4161,68.0109,68.0888,2143900.0],["2015-03-20",68.4239,68.5876,68.1746,68.4006,4119100.0],["2015-03-23",68.5954,68.5954,68.0265,68.0421,1592900.0],["2015-03-24",67.9174,68.2681,67.7693,67.7771,1167800.0],["2015-03-25",67.9018,67.9252,66.0392,66.0392,1707100.0],["2015-03-26",65.6651,66.0626,65.3924,65.782,1598900.0],["2015-03-27",65.7275,66.1717,65.6184,65.9535,1425000.0],["2015-03-30",66.2107,67.1536,66.1795,66.9354,1139800.0],["2015-03-31",66.5146,67.2861,66.3821,66.7406,1682200.0],["2015-04-01",66.8107,66.8107,65.7197,66.4445,1502900.0],["2015-04-02",66.9043,67.4732,66.6081,66.9588,1699900.0],["2015-04-06",66.7562,67.5355,66.5692,67.216,1449700.0],["2015-04-07",67.2004,67.5121,66.8809,66.9121,1039600.0],["2015-04-08",66.7796,67.5667,66.6549,67.4654,1328500.0],["2015-04-09",67.3718,67.5979,66.764,67.4887,1155400.0],["2015-04-10",67.6134,67.6368,67.1459,67.2861,1857500.0],["2015-04-13",67.1147,67.5667,66.8341,66.9588,1331700.0],["2015-04-14",66.8186,67.1303,66.3977,66.725,1366700.0],["2015-04-15",66.9432,67.0835,66.7172,66.8341,1481200.0],["2015-04-16",66.6783,66.8264,66.4367,66.538,1463400.0],["2015-04-17",65.9613,66.2496,64.917,65.0962,1965600.0],["2015-04-20",65.3378,66.1717,65.1508,66.086,1412600.0],["2015-04-21",66.3665,67.1147,66.086,66.3198,1552500.0],["2015-04-22",66.3509,66.6237,65.9379,66.4834,993600.0],["2015-04-23",66.3354,67.0991,66.2574,66.8419,1000100.0],["2015-04-24",66.7484,66.7484,65.7119,66.2419,1187100.0],["2015-04-27",66.5692,66.6003,65.8678,66.008,1467000.0],["2015-04-28",66.086,66.7484,65.7509,66.7172,1639400.0],["2015-04-29",66.3042,66.9744,66.0548,66.5458,1914600.0],["2015-04-30",66.4133,67.0212,65.7119,65.8834,2194400.0],["2015-05-01",65.8756,67.2394,65.8678,67.0445,2086000.0],["2015-05-04",67.3796,67.7927,67.1147,67.4108,1992500.0],["2015-05-05",67.4576,67.4576,66.3588,66.7172,1534400.0],["2015-05-06",66.8029,67.1536,66.0782,66.5614,1610400.0],["2015-05-07",66.725,67.481,66.2263,67.255,1656300.0],["2015-05-08",67.6602,68.4317,67.6213,68.0733,1465100.0],["2015-05-11",68.0187,68.3616,67.8472,67.9641,1701300.0],["2015-05-12",67.6758,67.9563,66.9043,67.6134,1549800.0],["2015-05-13",67.5277,68.0031,67.177,67.2627,1950000.0],["2015-05-14",67.7771,68.6032,67.4264,68.572,1892400.0],["2015-05-15",68.7746,68.8915,68.1979,68.4006,1606300.0],["2015-05-18",68.0888,68.4317,67.8083,68.1746,1593300.0],["2015-05-19",68.4239,68.6733,68.1278,68.5019,1875700.0],["2015-05-20",68.6266,68.6266,68.1278,68.1356,1767700.0],["2015-05-21",68.081,68.2837,67.8628,68.0109,1517400.0],["2015-05-22",67.9486,68.1434,67.6524,67.6602,1498400.0],["2015-05-26",67.4498,67.6602,66.4133,66.5691,1867600.0],["2015-05-27",66.6003,67.0445,66.46,66.951,2017400.0],["2015-05-28",66.9198,67.2472,66.725,66.9978,1297500.0],["2015-05-29",66.99,67.0211,66.3042,66.6393,2188900.0],["2015-06-01",66.7874,67.0056,65.86,66.4756,1617500.0],["2015-06-02",66.0626,66.7718,65.7275,66.5925,2033000.0],["2015-06-03",66.8419,66.9277,66.3354,66.6081,1738400.0],["2015-06-04",66.1873,66.4912,65.408,65.5249,1689600.0],["2015-06-05",65.5405,65.9068,64.8625,65.6652,1353900.0],["2015-06-08",65.4158,65.8444,65.0027,65.0729,1531900.0],["2015-06-09",64.9716,65.1508,64.5741,64.8079,1569500.0],["2015-06-10",65.0352,66.3522,64.9412,65.9916,1625400.0],["2015-06-11",66.2425,66.5482,66.0073,66.3366,1438400.0],["2015-06-12",65.9681,66.2033,65.5762,65.7329,1144600.0],["2015-06-15",65.2626,65.4194,64.6198,65.0039,1679700.0],["2015-06-16",64.9412,65.388,64.6903,65.2861,1499900.0],["2015-06-17",65.5448,65.6545,64.8863,65.2861,1134600.0],["2015-06-18",65.5527,66.4777,65.3567,66.3052,1556500.0],["2015-06-19",66.2033,66.3836,65.7956,66.1719,2906400.0],["2015-06-22",66.3287,66.9951,66.3287,66.6345,1400900.0],["2015-06-23",66.8618,66.8618,66.266,66.4542,957800.0],["2015-06-24",66.3523,66.4464,65.537,65.5605,1548300.0],["2015-06-25",65.6232,65.7643,65.2391,65.341,1200100.0],["2015-06-26",65.6781,65.7251,65.0901,65.3096,2889800.0],["2015-06-29",64.9098,64.9098,63.3812,63.4282,1774200.0],["2015-06-30",63.8045,64.0161,62.558,62.8951,2688800.0],["2015-07-01",62.3307,63.6477,62.3307,63.4125,1821000.0],["2015-07-02",63.679,63.7026,62.9892,63.3655,1792000.0],["2015-07-06",62.7148,63.4517,62.7148,63.3655,1503600.0],["2015-07-07",63.4752,63.6869,62.5972,63.5536,1747600.0],["2015-07-08",63.2792,63.3419,62.6991,62.7383,1615800.0],["2015-07-09",63.6163,63.8202,63.2244,63.2557,1587000.0],["2015-07-10",64.1729,64.1807,63.5614,63.9064,1371100.0],["2015-07-13",64.1651,64.5179,64.0005,64.071,1337700.0],["2015-07-14",64.0632,64.2905,63.875,64.1964,1387100.0],["2015-07-15",64.2435,64.7295,63.8907,64.6747,2390600.0],["2015-07-16",64.9803,65.0979,64.5335,64.9882,1545800.0],["2015-07-17",65.0744,65.0744,64.4786,64.5884,1846400.0],["2015-07-20",64.4865,64.5884,64.22,64.416,1522500.0],["2015-07-21",64.4238,64.5021,63.6006,63.8201,1964300.0],["2015-07-22",63.9926,64.3689,63.8593,64.0396,1529100.0],["2015-07-23",63.828,63.9142,63.2792,63.4517,1368600.0],["2015-07-24",63.5222,63.5379,62.4561,62.5423,1935600.0],["2015-07-27",62.4091,62.6834,62.1033,62.4953,1649800.0],["2015-07-28",62.5266,63.2557,62.2523,63.1695,1540100.0],["2015-07-29",63.0676,64.6825,63.0127,64.5492,2744700.0],["2015-07-30",62.7148,64.267,61.4291,62.8167,4688100.0],["2015-07-31",62.8716,63.146,62.1739,62.5345,2984000.0],["2015-08-03",61.6094,62.8167,61.5467,62.801,2291300.0],["2015-08-04",63.1381,63.8045,62.8245,63.2479,2749300.0],["2015-08-05",64.1102,64.3375,63.4987,64.1572,1963200.0],["2015-08-06",64.1102,64.1886,62.7775,62.95,1505400.0],["2015-08-07",62.8559,63.0754,62.4875,62.9422,1161900.0],["2015-08-10",63.5066,64.2513,63.4987,63.9691,2032100.0],["2015-08-11",63.7026,64.2043,63.3027,63.7574,1938400.0],["2015-08-12",63.2949,64.0475,62.8324,63.9299,1871300.0],["2015-08-13",63.9064,65.0588,63.7496,64.6354,2000800.0],["2015-08-14",64.4081,65.1999,64.2356,65.0588,2018400.0],["2015-08-17",64.9255,66.4542,64.7374,66.3993,3366600.0],["2015-08-18",66.1014,66.7521,65.9132,66.3914,2615300.0],["2015-08-19",66.1563,66.7991,65.8897,66.219,1874300.0],["2015-08-20",65.6232,65.8584,64.8393,64.8393,2275400.0],["2015-08-21",64.1572,64.5414,62.1112,62.1112,3103900.0],["2015-08-24",58.9598,60.9745,50.3992,59.7986,6545600.0],["2015-08-25",61.5389,61.6251,57.58,57.6349,3565100.0],["2015-08-26",59.2811,61.0607,58.7637,60.9901,4492900.0],["2015-08-27",61.3978,61.829,59.9475,61.1705,3004600.0],["2015-08-28",60.9588,61.7741,60.9509,61.4683,2596700.0],["2015-08-31",61.0372,61.4605,60.4492,60.6138,2364500.0],["2015-09-01",59.1557,59.6653,58.5286,58.8735,2658300.0],["2015-09-02",59.9318,60.4492,59.1479,60.4336,2689100.0],["2015-09-03",60.4414,61.2175,60.3787,60.7942,1952100.0],["2015-09-04",59.7672,60.2846,59.3674,59.6967,1858800.0],["2015-09-08",60.6295,61.3429,60.3787,61.3037,1764400.0],["2015-09-09",61.9191,62.2977,61.004,61.146,3022700.0],["2015-09-10",60.8225,62.1478,60.8067,61.4694,2214600.0],["2015-09-11",60.9645,61.8244,60.9093,61.777,1508900.0],["2015-09-14",61.9112,62.1163,61.1933,61.3432,1411300.0],["2015-09-15",61.4694,62.5501,61.2958,62.2346,1706300.0],["2015-09-16",62.2662,62.9525,62.132,62.7868,1739600.0],["2015-09-17",62.8578,63.6388,62.487,62.6606,2013100.0],["2015-09-18",61.9743,63.1024,61.9585,62.3293,3876400.0],["2015-09-21",62.6211,63.41,62.3687,63.0313,1671200.0],["2015-09-22",61.8796,62.5659,61.6824,62.4713,1753100.0],["2015-09-23",62.6054,62.9367,62.2188,62.6132,1157600.0],["2015-09-24",62.0137,63.0077,61.6272,62.7789,1793900.0],["2015-09-25",63.4573,64.2699,62.6132,63.3469,2231800.0],["2015-09-28",63.0945,63.4495,61.9506,62.0216,1835800.0],["2015-09-29",61.9743,62.5423,61.7692,62.3924,2046200.0],["2015-09-30",63.2207,63.4495,62.5501,63.3942,2674400.0],["2015-10-01",63.8281,64.0411,63.1102,63.8123,2209100.0],["2015-10-02",62.9525,64.1989,62.1163,64.1831,2738100.0],["2015-10-05",64.8458,65.5005,64.6012,65.2402,1904600.0],["2015-10-06",65.0509,65.4059,64.8694,65.0351,1860700.0],["2015-10-07",65.1534,66.1553,65.1534,65.9897,1717700.0],["2015-10-08",65.9187,67.4017,65.6504,67.1493,2131300.0],["2015-10-09",67.3387,67.8356,67.0389,67.244,2190100.0],["2015-10-12",67.0783,67.662,67.0783,67.591,1045300.0],["2015-10-13",67.2203,67.6148,66.9521,67.1809,1402300.0],["2015-10-14",67.2913,67.7646,67.0073,67.1651,1227600.0],["2015-10-15",67.5437,67.8199,66.9994,67.8199,1233900.0],["2015-10-16",68.0802,68.6166,67.7804,68.3878,1844500.0],["2015-10-19",68.2932,69.1057,68.238,68.8691,1439200.0],["2015-10-20",68.6797,69.1215,68.593,68.9637,1309200.0],["2015-10-21",69.1846,69.8,68.8849,68.9874,1607900.0],["2015-10-22",69.366,70.857,69.2004,70.7545,2104400.0],["2015-10-23",70.999,71.4723,70.7466,71.4171,1833000.0],["2015-10-26",71.1805,71.5276,70.786,71.0858,2297400.0],["2015-10-27",71.0858,71.2988,70.2811,71.2594,2031600.0],["2015-10-28",69.6737,70.4074,68.5535,69.3503,3400800.0],["2015-10-29",69.3503,69.8394,68.2932,69.7053,2476200.0],["2015-10-30",69.7053,69.934,68.6008,68.6245,3040200.0],["2015-11-02",68.6245,68.9953,68.1906,68.6245,1903700.0],["2015-11-03",68.5377,68.7901,68.2143,68.4194,1706100.0],["2015-11-04",68.7586,68.9401,68.4983,68.6008,1593100.0],["2015-11-05",68.8769,68.9401,68.238,68.6166,1311700.0],["2015-11-06",68.4036,69.3266,68.0407,69.1294,1686000.0],["2015-11-09",68.6639,68.7902,68.0013,68.4431,1369800.0],["2015-11-10",68.2143,68.8691,68.0881,68.5929,1547200.0],["2015-11-11",68.9322,69.3818,68.4746,68.7744,1214700.0],["2015-11-12",68.6324,68.9164,68.0092,68.0171,1189100.0],["2015-11-13",67.741,68.3721,67.0547,67.0941,1289400.0],["2015-11-16",67.1809,68.2695,67.102,68.2537,1133600.0],["2015-11-17",68.1985,68.3405,67.5122,67.7567,1419300.0],["2015-11-18",68.0644,68.2774,67.4096,68.2379,1390800.0],["2015-11-19",68.3247,68.4194,68.0486,68.1512,1059400.0],["2015-11-20",68.5851,69.1452,68.2301,68.8612,1800300.0],["2015-11-23",68.8375,69.1294,68.6324,68.9085,1174400.0],["2015-11-24",68.6245,68.8296,67.7489,68.4036,1100700.0],["2015-11-25",68.4273,68.5378,68.1275,68.167,752300.0],["2015-11-27",68.2222,68.6639,68.0249,68.3878,488800.0],["2015-11-30",68.6087,68.6955,67.9855,68.0486,2379400.0],["2015-12-01",68.4825,69.3976,68.2301,69.0742,1391900.0],["2015-12-02",68.8927,69.3424,68.4825,68.5614,1586400.0],["2015-12-03",68.6008,68.7428,67.0073,67.2597,1584300.0],["2015-12-04",67.4017,69.0584,67.4017,68.9716,1531100.0],["2015-12-07",68.6718,68.9243,68.017,68.3168,1295500.0],["2015-12-08",67.67,68.3721,67.3465,68.096,1659800.0],["2015-12-09",67.9848,68.7468,67.0561,67.4292,1486500.0],["2015-12-10",67.5324,68.5008,67.2308,67.834,1748700.0],["2015-12-11",66.9053,67.3975,65.9925,66.1433,1945400.0],["2015-12-14",66.4053,67.2546,66.0719,67.1514,1528500.0],["2015-12-15",67.7149,68.3182,67.3975,67.8419,1830700.0],["2015-12-16",68.3103,68.5484,67.2546,68.4214,1535100.0],["2015-12-17",68.4928,68.8421,67.2784,67.3181,1756200.0],["2015-12-18",66.7783,67.2149,66.0481,66.1037,3879400.0],["2015-12-21",66.5243,66.8259,66.1036,66.7862,1432800.0],["2015-12-22",67.2784,67.6514,66.4053,67.3577,1772400.0],["2015-12-23",67.7785,68.2309,67.3578,68.0483,1056600.0],["2015-12-24",68.1992,68.5167,67.9928,68.215,640200.0],["2015-12-28",67.8261,68.1991,67.4848,68.0642,968000.0],["2015-12-29",68.6595,69.2548,68.6119,68.9294,975400.0],["2015-12-30",68.85,69.1358,68.5246,68.5643,744400.0],["2015-12-31",68.088,68.5325,67.1117,67.2466,1420100.0],["2016-01-04",65.8258,66.0322,64.4923,65.1432,2246300.0],["2016-01-05",65.6115,66.0481,64.9448,65.3019,2036700.0],["2016-01-06",64.3574,64.8575,64.1986,64.5003,1511000.0],["2016-01-07",63.2144,63.778,62.2778,62.5318,5031300.0],["2016-01-08",62.6508,62.9048,61.7539,62.0158,2487000.0],["2016-01-11",62.2698,62.7302,61.6824,62.3174,2127300.0],["2016-01-12",62.5953,63.1033,62.2619,63.0795,1975200.0],["2016-01-13",62.9762,63.3414,61.2141,61.3887,1860000.0],["2016-01-14",61.5951,63.1112,61.5157,62.6984,2864100.0],["2016-01-15",60.9919,62.2301,60.8411,61.8491,2967800.0],["2016-01-19",62.6429,63.0715,62.119,62.7937,2523000.0],["2016-01-20",61.9841,62.7381,61.0395,62.0873,3056500.0],["2016-01-21",62.4603,63.4843,61.7301,62.9048,2672400.0],["2016-01-22",64.1589,64.4368,63.3573,64.3812,1940200.0],["2016-01-25",63.7938,64.3018,63.4922,63.5716,1798500.0],["2016-01-26",63.5716,64.6511,63.5398,64.2066,1664500.0],["2016-01-27",64.278,64.9527,63.4128,63.8811,1719700.0],["2016-01-28",64.2939,64.7066,63.8891,64.0954,2015100.0],["2016-01-29",64.7066,65.9767,64.4288,65.9528,2836400.0],["2016-02-01",64.0716,66.2148,63.9288,65.8576,2837500.0],["2016-02-02",65.6671,65.8417,64.8495,65.2226,3690300.0],["2016-02-03",65.9766,66.0719,64.1431,65.2067,3047800.0],["2016-02-04",65.1114,65.802,64.7304,65.7226,1822800.0],["2016-02-05",65.7226,65.8734,64.2463,64.5399,2248300.0],["2016-02-08",63.8176,64.6908,62.6905,64.4923,2347000.0],["2016-02-09",64.2542,64.9527,63.778,64.032,2247500.0],["2016-02-10",64.9447,65.5401,63.9684,64.1589,1872500.0],["2016-02-11",63.008,63.9367,62.7699,63.6668,2842400.0],["2016-02-12",64.5082,64.9924,63.9526,64.8813,1518700.0],["2016-02-16",65.9211,66.691,65.5559,66.5005,2065400.0],["2016-02-17",66.818,67.8181,66.5958,67.7308,1907800.0],["2016-02-18",67.8499,68.0245,67.2784,67.3975,1563100.0],["2016-02-19",67.326,68.0166,66.9847,67.9134,2065300.0],["2016-02-22",68.2547,68.8659,68.223,68.5802,1618600.0],["2016-02-23",68.3579,68.6436,67.2228,67.3498,1863500.0],["2016-02-24",66.6116,67.842,65.9528,67.6753,1727200.0],["2016-02-25",68.35,68.3579,67.334,68.1991,1426300.0],["2016-02-26",68.6913,68.7151,67.6435,67.9928,1403000.0],["2016-02-29",67.7943,68.2944,67.2069,67.2228,1925500.0],["2016-03-01",67.961,68.8738,67.6753,68.8738,1579900.0],["2016-03-02",68.5484,68.5563,67.4768,67.9848,2059300.0],["2016-03-03",67.3498,68.0404,67.3498,67.9848,1700500.0],["2016-03-04",68.1912,68.5484,67.7308,68.4134,1582700.0],["2016-03-07",67.8499,68.6278,67.8499,68.3341,1400000.0],["2016-03-08",67.9451,68.3738,67.5086,67.8578,1758100.0],["2016-03-09",68.1534,68.5048,67.9137,68.4649,1636300.0],["2016-03-10",68.8562,69.2875,67.3786,68.0495,1528400.0],["2016-03-11",68.9361,69.8786,68.4249,69.7028,1863300.0],["2016-03-14",69.3354,69.8386,69.1437,69.7028,1312000.0],["2016-03-15",69.1278,69.7588,69.016,69.7428,1194500.0],["2016-03-16",69.4792,70.19,69.2556,70.0143,1088000.0],["2016-03-17",70.0942,71.1565,69.9824,70.9568,1481800.0],["2016-03-18",71.2763,71.2763,70.3019,70.7971,3207900.0],["2016-03-21",70.4536,71.3482,70.3977,71.0926,1575200.0],["2016-03-22",70.9169,71.0926,70.6134,70.7971,1215600.0],["2016-03-23",70.7332,70.9169,70.4536,70.7092,1189100.0],["2016-03-24",70.4696,70.9009,70.1022,70.8849,1035400.0],["2016-03-28",70.9248,71.0526,70.4696,70.5255,1325100.0],["2016-03-29",70.6213,71.452,70.4856,71.428,1711500.0],["2016-03-30",71.6517,71.7076,71.1325,71.2044,1506800.0],["2016-03-31",71.1405,71.8833,71.1405,71.6517,1482400.0],["2016-04-01",70.8769,72.1788,70.8769,72.091,1626500.0],["2016-04-04",71.9472,72.2028,71.46,71.6517,1179100.0],["2016-04-05",72.4344,72.4344,71.404,71.6836,1783700.0],["2016-04-06",71.6357,72.6341,71.3562,72.5542,1886300.0],["2016-04-07",71.9392,72.2427,71.4121,71.7235,1655300.0],["2016-04-08",72.1389,72.4264,71.8354,72.1469,1086700.0],["2016-04-11",72.6421,72.674,71.6357,71.6517,1561600.0],["2016-04-12",71.8274,72.0111,71.4121,71.9712,1503800.0],["2016-04-13",72.3146,72.3146,71.6437,72.075,1663500.0],["2016-04-14",72.3066,72.4024,71.8513,72.091,1802500.0],["2016-04-15",72.5462,72.5462,71.6836,72.0031,1750800.0],["2016-04-18",71.8514,72.4903,71.6517,72.4424,1301000.0],["2016-04-19",72.682,72.682,72.0989,72.4743,1910600.0],["2016-04-20",72.4264,72.5143,71.9632,71.9791,1898900.0],["2016-04-21",72.3785,72.4504,71.2683,71.3642,1538900.0],["2016-04-22",71.1724,71.7315,70.9967,71.6037,1413800.0],["2016-04-25",71.5159,71.5878,71.0846,71.5479,1143200.0],["2016-04-26",71.7395,72.1469,71.3402,71.7156,1631900.0],["2016-04-27",71.6676,72.2427,71.5718,71.9791,2406500.0],["2016-04-28",70.1581,72.5941,69.8067,71.1645,2953700.0],["2016-04-29",70.6054,70.9967,70.1022,70.6373,2293000.0],["2016-05-02",70.4776,71.5638,70.4536,71.428,2228300.0],["2016-05-03",71.2364,71.476,70.1661,70.9329,3258700.0],["2016-05-04",70.5415,70.8769,70.1821,70.5974,1192800.0],["2016-05-05",69.2236,70.214,68.9121,69.0479,5092700.0],["2016-05-06",68.8003,69.583,68.7604,69.3674,4489300.0],["2016-05-09",69.607,70.0383,69.3035,69.615,3340900.0],["2016-05-10",69.8306,70.7092,69.615,70.6852,4131800.0],["2016-05-11",70.4376,70.6772,69.2156,69.2236,1954800.0],["2016-05-12",69.7348,69.7348,68.7763,69.1198,1692600.0],["2016-05-13",69.0239,69.3833,68.4808,68.4968,1862000.0],["2016-05-16",68.7124,69.4872,68.6086,69.2476,1731600.0],["2016-05-17",68.952,69.3674,67.9616,68.1693,1508500.0],["2016-05-18",68.1134,68.6965,67.8179,68.369,1269300.0],["2016-05-19",67.6981,68.0974,67.3786,68.0016,1493900.0],["2016-05-20",68.2572,68.7524,68.1214,68.2652,1382000.0],["2016-05-23",68.2811,68.4489,68.0495,68.0895,1076000.0],["2016-05-24",68.6805,69.8786,68.5767,69.8546,2163300.0],["2016-05-25",70.0223,70.2939,69.8306,69.9025,1405100.0],["2016-05-26",69.7987,70.23,69.5591,70.0463,1042500.0],["2016-05-27",70.0782,70.3498,69.9105,70.3178,1078000.0],["2016-05-31",70.5814,70.5814,69.7507,70.1581,2035500.0],["2016-06-01",69.9664,70.4297,69.8466,70.3818,1685800.0],["2016-06-02",70.3178,70.3817,69.8945,70.3578,1092300.0],["2016-06-03",70.0064,70.0064,69.2636,69.7508,1399900.0],["2016-06-06",69.9025,70.2859,69.7747,70.0383,1392200.0],["2016-06-07",70.0463,70.2619,69.3195,69.3834,2481000.0],["2016-06-08",69.5923,70.0986,69.3592,70.0905,1797300.0],["2016-06-09",69.9378,70.4441,69.8173,70.42,1517700.0],["2016-06-10",69.5521,70.1628,69.528,69.9861,1635700.0],["2016-06-13",69.9298,70.4522,69.8414,70.0423,3189400.0],["2016-06-14",69.8896,70.3798,69.8896,70.3075,2348500.0],["2016-06-15",70.3396,70.7254,70.0986,70.4039,2080500.0],["2016-06-16",70.0825,70.87,69.8494,70.7414,1469400.0],["2016-06-17",70.7897,70.8379,69.8575,70.4039,2708700.0],["2016-06-20",71.2558,71.8906,71.1674,71.5531,2061700.0],["2016-06-21",71.762,71.9388,71.4566,71.7941,1725600.0],["2016-06-22",72.0513,72.1317,71.312,71.3763,1504400.0],["2016-06-23",72.1156,72.2764,71.6174,72.2764,1363900.0],["2016-06-24",69.295,71.1031,69.1423,69.6887,4044500.0],["2016-06-27",69.0619,69.4316,68.4913,68.8369,2606400.0],["2016-06-28",69.3592,70.6691,69.0699,70.6531,2531100.0],["2016-06-29",71.095,71.7942,70.9424,71.6254,2274300.0],["2016-06-30",71.8183,73.8273,71.304,73.8273,2944800.0],["2016-07-01",73.9317,74.7112,73.763,74.5344,2456800.0],["2016-07-05",74.3577,75.2577,74.197,74.9845,2940500.0],["2016-07-06",75.0809,75.2416,74.4782,75.0729,2298900.0],["2016-07-07",74.872,75.2818,74.6309,75.1372,1734900.0],["2016-07-08",75.6354,76.0131,75.2497,75.9167,2148200.0],["2016-07-11",76.3426,76.8569,76.214,76.4551,1822500.0],["2016-07-12",76.8087,76.9292,76.1417,76.1899,2262800.0],["2016-07-13",76.5756,76.656,76.0774,76.4551,1365500.0],["2016-07-14",76.9453,76.9694,76.3506,76.5113,1330500.0],["2016-07-15",76.9051,76.9613,76.2863,76.3908,1355900.0],["2016-07-18",76.5756,76.648,76.1899,76.2863,879700.0],["2016-07-19",76.222,76.3828,76.0694,76.3587,925500.0],["2016-07-20",76.7926,76.8569,76.3747,76.656,1090100.0],["2016-07-21",76.4229,76.6801,75.8524,76.2461,1262400.0],["2016-07-22",76.7525,76.8971,76.1417,76.6962,1221100.0],["2016-07-25",76.4712,76.6319,76.2381,76.5756,1247900.0],["2016-07-26",76.7926,77.1462,76.4069,76.9212,1412400.0],["2016-07-27",76.873,76.9292,76.1417,76.2863,2050400.0],["2016-07-28",74.7354,74.7354,73.4255,73.7148,3609200.0],["2016-07-29",73.4335,73.4335,71.4647,71.4808,3899700.0],["2016-08-01",70.7656,72.0915,70.5968,71.2558,3353700.0],["2016-08-02",71.2799,71.4728,70.6049,70.6933,2384300.0],["2016-08-03",70.9102,70.9584,70.3557,70.87,2249100.0],["2016-08-04",70.8057,71.2477,70.7414,71.0468,1483500.0],["2016-08-05",71.5209,72.0995,71.1513,72.0593,1959300.0],["2016-08-08",71.9951,72.2281,71.6736,71.8745,1831000.0],["2016-08-09",71.8745,72.5978,71.8745,72.3004,1332600.0],["2016-08-10",72.2683,72.421,71.9308,72.3567,1102000.0],["2016-08-11",72.3969,72.8469,72.3326,72.646,1375600.0],["2016-08-12",72.3487,72.646,72.3326,72.429,929700.0],["2016-08-15",72.7103,72.8549,72.4531,72.6058,919300.0],["2016-08-16",72.3567,72.5255,71.9629,71.971,939800.0],["2016-08-17",72.1638,72.212,71.3522,71.7861,1773400.0],["2016-08-18",71.979,72.2442,71.8344,72.188,1025400.0],["2016-08-19",71.9388,72.3004,71.6013,72.204,1436600.0],["2016-08-22",72.1799,72.3406,71.9549,72.2522,1110300.0],["2016-08-23",72.3888,72.4772,72.1478,72.3085,1181900.0],["2016-08-24",72.1718,72.2522,71.9549,72.0674,1121700.0],["2016-08-25",72.0995,72.3085,71.762,72.1397,1049000.0],["2016-08-26",72.2924,72.8067,71.7781,72.1558,1365800.0],["2016-08-29",72.196,72.5656,71.9147,71.9951,1108800.0],["2016-08-30",72.1719,72.3728,71.9227,72.1558,1322400.0],["2016-08-31",72.0674,72.3487,71.8504,72.1719,1300700.0],["2016-09-01",72.3406,72.8308,72.0513,72.8308,1775600.0],["2016-09-02",73.0317,73.1201,72.3728,72.638,1737100.0],["2016-09-06",72.0996,72.4371,71.8745,72.2121,1728800.0],["2016-09-07",72.107,72.7456,72.0665,72.7213,1228500.0],["2016-09-08",72.5192,72.8102,72.2121,72.3252,1241800.0],["2016-09-09",71.5977,71.9372,69.9648,69.9809,2013800.0],["2016-09-12",69.892,71.3309,69.7869,71.2501,1893700.0],["2016-09-13",70.5872,70.9671,69.8112,70.0779,1939900.0],["2016-09-14",70.2153,70.5225,69.8839,70.0779,1169800.0],["2016-09-15",69.9082,70.9672,69.7061,70.7166,1452100.0],["2016-09-16",70.4498,70.4741,69.6899,70.1265,2632000.0],["2016-09-19",70.4013,70.6519,69.8839,69.9728,1690900.0],["2016-09-20",70.4255,71.2097,70.2719,70.9671,1738700.0],["2016-09-21",70.9914,71.921,70.9025,71.8483,1797000.0],["2016-09-22",72.3737,72.6001,72.0827,72.3171,1622500.0],["2016-09-23",71.6624,72.1393,71.5007,71.5169,1432000.0],["2016-09-26",71.0642,71.5007,71.0237,71.2905,1102300.0],["2016-09-27",71.3633,72.0019,71.2178,71.9049,1269400.0],["2016-09-28",72.018,72.018,70.4175,70.6923,2094500.0],["2016-09-29",70.66,71.2743,70.4902,70.4983,1629000.0],["2016-09-30",70.6438,71.533,70.466,71.2986,2689800.0],["2016-10-03",71.2663,71.2663,70.7731,70.8378,1364000.0],["2016-10-04",70.9914,71.1288,70.2881,70.466,1529800.0],["2016-10-05",70.8459,70.9591,70.3932,70.7974,1315500.0],["2016-10-06",70.5306,70.8944,70.1507,70.7812,1341100.0],["2016-10-07",70.9672,70.9672,70.2154,70.6277,1580100.0],["2016-10-10",70.9267,71.3228,70.8378,70.951,1021300.0],["2016-10-11",70.8701,70.8701,69.2938,69.5929,1963500.0],["2016-10-12",69.7465,70.4336,69.5768,70.2235,1139000.0],["2016-10-13",69.8678,70.4821,69.4798,70.2396,1367100.0],["2016-10-14",70.5872,71.1773,70.2558,70.7812,1381300.0],["2016-10-17",70.7974,70.8944,70.3124,70.5225,1235300.0],["2016-10-18",71.2339,71.436,70.5872,70.6357,1109600.0],["2016-10-19",70.7974,70.9186,70.6034,70.6761,906400.0],["2016-10-20",70.4902,70.7812,69.9163,70.1992,1419900.0],["2016-10-21",69.9163,70.183,69.0998,70.1022,1277700.0],["2016-10-24",70.6034,70.9833,70.4821,70.8702,1025500.0],["2016-10-25",70.7731,70.9348,70.4902,70.7327,1299200.0],["2016-10-26",70.5387,70.9267,70.3447,70.4821,1331500.0],["2016-10-27",70.6196,70.6761,70.0294,70.0537,1773700.0],["2016-10-28",70.1184,70.854,70.0052,70.4579,2129300.0],["2016-10-31",70.7893,70.9025,70.3124,70.377,2488100.0],["2016-11-01",70.5711,70.7327,69.9486,70.2639,3065600.0],["2016-11-02",71.2178,73.4731,71.2178,72.7375,5356600.0],["2016-11-03",72.7294,72.7537,71.8725,72.212,2514200.0],["2016-11-04",71.1612,72.5516,71.1612,72.01,2093200.0],["2016-11-07",73.0366,73.4489,72.7052,73.2387,2244800.0],["2016-11-08",73.3599,74.047,73.1983,73.6833,1668300.0],["2016-11-09",71.048,73.7237,70.7974,73.4812,2861300.0],["2016-11-10",73.9177,74.2815,72.8588,73.8773,2555400.0],["2016-11-11",73.5135,74.33,73.1174,73.6267,2097600.0],["2016-11-14",73.8854,74.6614,73.4812,74.2815,2961400.0],["2016-11-15",74.4755,74.8716,74.2734,74.6452,2034100.0],["2016-11-16",74.6452,75.4617,74.047,75.397,1962000.0],["2016-11-17",75.3,76.3348,75.2515,76.2943,2031800.0],["2016-11-18",76.2378,76.4722,75.9468,76.3024,1636600.0],["2016-11-21",76.3671,77.2967,76.2943,77.2725,2252000.0],["2016-11-22",77.321,78.0808,77.0704,77.9192,2433500.0],["2016-11-23",78.0808,78.7599,77.9838,78.1294,2968000.0],["2016-11-25",78.1536,78.5335,78.0081,78.3476,724400.0],["2016-11-28",78.1132,78.3638,77.6039,78.0647,1968300.0],["2016-11-29",78.1779,78.7114,77.9515,78.4446,1590600.0],["2016-11-30",78.5254,78.8488,77.612,77.6201,2812500.0],["2016-12-01",77.5958,77.7656,76.9572,77.418,2056600.0],["2016-12-02",77.1674,77.6847,76.7874,76.9895,1711200.0],["2016-12-05",77.4907,77.7817,77.1593,77.6443,2485700.0],["2016-12-06",77.7251,77.9677,76.9168,77.6039,1817800.0],["2016-12-07",77.5226,79.4661,77.5226,79.3441,2245300.0],["2016-12-08",79.3116,79.9866,79.1734,79.8483,2075600.0],["2016-12-09",79.7508,79.9378,79.3442,79.8727,3350600.0],["2016-12-12",79.7996,80.1411,79.5637,79.7426,1769800.0],["2016-12-13",80.2143,80.7103,79.7264,80.0191,2093800.0],["2016-12-14",80.0191,80.385,79.3035,79.4417,1896900.0],["2016-12-15",79.5474,80.6127,79.2954,80.3119,1718000.0],["2016-12-16",81.5805,82.6051,80.7835,82.0115,5682600.0],["2016-12-19",81.9057,82.6214,81.7919,82.2066,1993200.0],["2016-12-20",82.7352,83.4833,82.4587,83.215,2396900.0],["2016-12-21",83.1581,83.6135,82.6946,83.3288,2042900.0],["2016-12-22",83.4671,83.6054,82.8572,83.4346,1567900.0],["2016-12-23",83.3695,83.7273,83.3614,83.7029,778000.0],["2016-12-27",83.646,84.3942,83.581,84.0119,930000.0],["2016-12-28",84.1908,84.4755,83.7761,83.8005,1559100.0],["2016-12-29",83.9794,84.4511,83.7599,84.1258,1264500.0],["2016-12-30",84.0689,84.1177,82.9466,83.5809,2008400.0],["2017-01-03",83.2556,84.2315,83.1987,84.1664,2227400.0],["2017-01-04",84.0933,84.5568,83.9631,84.2966,2498500.0],["2017-01-05",84.1339,84.4836,83.2719,83.7924,2215300.0],["2017-01-06",83.9469,83.9794,83.1662,83.8493,2016500.0],["2017-01-09",83.7192,83.955,83.3288,83.3288,1379200.0],["2017-01-10",83.1499,83.7924,82.9792,83.1093,1638700.0],["2017-01-11",83.1662,84.2315,83.1662,83.9225,1783800.0],["2017-01-12",83.7436,84.508,83.1418,84.4104,1546400.0],["2017-01-13",84.386,84.6462,83.8981,84.386,1627600.0],["2017-01-17",84.0201,84.199,83.6704,83.8168,1277000.0],["2017-01-18",84.1583,84.1583,83.5403,83.6867,1485300.0],["2017-01-19",83.5891,83.9794,83.5159,83.7355,1531000.0],["2017-01-20",83.7598,84.3616,83.5972,83.955,1653200.0],["2017-01-23",83.6053,83.8412,82.8328,83.1093,1486700.0],["2017-01-24",83.1499,84.0445,83.0605,83.955,1687900.0],["2017-01-25",84.1339,84.2884,83.2557,83.5159,1979300.0],["2017-01-26",83.2801,83.4834,82.9466,82.9792,2119600.0],["2017-01-27",82.4912,83.0686,82.2798,82.7108,1804500.0],["2017-01-30",82.5888,82.9548,82.0521,82.9223,1648300.0],["2017-01-31",82.7759,83.0523,81.9464,82.1253,2609800.0],["2017-02-01",78.0918,79.1409,76.5305,77.4575,8013700.0],["2017-02-02",77.4412,79.0351,77.2786,78.3276,3975500.0],["2017-02-03",79.0514,79.2059,78.4822,78.7749,2936000.0],["2017-02-06",78.6204,78.9375,78.1243,78.4496,1770600.0],["2017-02-07",78.474,78.7668,77.9942,78.3032,1521400.0],["2017-02-08",78.2219,78.9294,78.1081,78.5391,1297300.0],["2017-02-09",78.6936,79.6857,78.3195,79.4092,3380800.0],["2017-02-10",79.4499,79.9378,79.2547,79.5475,1214700.0],["2017-02-13",79.7426,80.1818,79.7426,80.1655,1500800.0],["2017-02-14",80.0354,80.9949,79.954,80.8648,1614900.0],["2017-02-15",80.4176,81.0438,80.133,81.0356,1579800.0],["2017-02-16",80.9868,81.2227,80.6616,81.2227,1314700.0],["2017-02-17",80.995,81.0763,80.3607,81.06,1577500.0],["2017-02-21",80.8242,80.9868,80.3037,80.686,2099400.0],["2017-02-22",80.5802,81.8732,80.5802,81.6618,1677400.0],["2017-02-23",81.9627,82.7677,81.7187,82.6539,1459300.0],["2017-02-24",82.6458,83.768,82.3774,83.7598,1774500.0],["2017-02-27",83.7029,83.8737,83.3289,83.5159,1188300.0],["2017-02-28",83.4996,83.6053,83.1418,83.4508,2060700.0],["2017-03-01",84.2966,85.1504,83.9469,85.004,1828200.0],["2017-03-02",84.6869,84.8739,84.4592,84.63,1697200.0],["2017-03-03",84.5324,85.0691,84.2722,84.9797,1216400.0],["2017-03-06",84.4755,85.3863,84.4755,85.3456,1678300.0],["2017-03-07",85.0122,85.2643,84.4917,84.7926,1881500.0],["2017-03-08",84.7272,85.1442,84.4983,84.8008,1577200.0],["2017-03-09",84.6863,85.1033,84.1548,84.5473,1393800.0],["2017-03-10",84.9316,85.553,84.6618,85.4876,1556800.0],["2017-03-13",85.4386,85.7738,85.1524,85.7247,1802700.0],["2017-03-14",85.5776,85.6594,84.7844,85.0134,1848300.0],["2017-03-15",85.2587,85.6839,84.7599,85.5858,1500200.0],["2017-03-16",85.5694,85.7656,84.9561,85.2423,1231100.0],["2017-03-17",85.2914,86.0191,85.0625,85.9455,2890300.0],["2017-03-20",85.9946,86.0028,85.2178,85.4059,1323400.0],["2017-03-21",85.7738,85.8229,84.2121,84.3184,1612700.0],["2017-03-22",84.5064,84.8253,84.1303,84.7763,2010300.0],["2017-03-23",84.6209,85.2423,84.302,84.6454,1010200.0],["2017-03-24",84.8335,85.1769,84.2693,84.531,1359900.0],["2017-03-27",83.9995,84.4329,83.7051,84.1467,1504500.0],["2017-03-28",83.836,84.7272,83.5743,84.4492,1485900.0],["2017-03-29",84.1467,84.2448,83.3045,83.5089,2245100.0],["2017-03-30",83.4598,83.7705,83.2145,83.5416,1225400.0],["2017-03-31",83.517,83.9095,83.3862,83.7215,1374500.0],["2017-04-03",83.5906,83.8686,82.6012,82.8056,1637600.0],["2017-04-04",82.8547,83.0183,82.4704,82.9528,1143300.0],["2017-04-05",83.2472,84.2284,82.7811,83.3453,1693500.0],["2017-04-06",83.3126,83.329,82.9528,83.1981,1087100.0],["2017-04-07",83.2963,83.746,82.961,83.5579,1600900.0],["2017-04-10",83.5334,83.9586,83.2309,83.5171,980000.0],["2017-04-11",83.3044,83.7542,82.8547,83.4762,908700.0],["2017-04-12",83.1818,83.4844,82.9856,83.3617,1811800.0],["2017-04-13",83.6152,83.6152,82.7811,82.7975,1218700.0],["2017-04-17",83.3617,83.4026,82.8792,83.2881,1215400.0],["2017-04-18",83.051,83.7869,81.8327,83.3453,1570800.0],["2017-04-19",83.4843,83.8605,83.2227,83.4598,1113000.0],["2017-04-20",83.6806,84.4819,83.5906,84.253,1218200.0],["2017-04-21",84.2529,84.6127,83.8032,83.9668,1528900.0],["2017-04-24",85.0379,85.1933,84.302,85.1524,1887100.0],["2017-04-25",85.1524,86.0355,85.1115,85.8638,1306500.0],["2017-04-26",85.4549,85.9782,85.2914,85.7411,1431100.0],["2017-04-27",86.0682,86.4116,85.5694,85.9864,1505200.0],["2017-04-28",85.8801,86.0845,85.275,85.4386,1610900.0],["2017-05-01",85.2751,85.3732,84.7027,85.0134,1406100.0],["2017-05-02",85.1933,85.3895,84.7109,85.0461,2254100.0],["2017-05-03",80.9087,81.4565,78.0877,79.7312,6336000.0],["2017-05-04",80.3854,81.0559,79.7966,81.0313,3378000.0],["2017-05-05",81.2357,81.3829,80.6552,81.1867,1858700.0],["2017-05-08",81.3584,81.481,78.84,79.0689,4799800.0],["2017-05-09",79.0116,79.6658,78.6355,79.3796,2625200.0],["2017-05-10",79.2897,79.723,78.3739,79.0117,2920000.0],["2017-05-11",78.9299,78.9872,78.3903,78.8727,3029100.0],["2017-05-12",78.9626,79.5595,78.701,79.4532,1957300.0],["2017-05-15",79.3224,80.5734,79.118,80.4998,3364000.0],["2017-05-16",80.4508,80.7533,80.2545,80.3935,2213300.0],["2017-05-17",79.8866,80.1973,79.5023,79.5595,2802600.0],["2017-05-18",79.4369,80.6634,79.1507,80.4181,2197300.0],["2017-05-19",80.4099,80.8841,80.0419,80.6388,2790700.0],["2017-05-22",80.5244,81.4074,80.4917,81.3175,2015200.0],["2017-05-23",81.2521,81.3911,80.9986,81.3829,1398900.0],["2017-05-24",81.3502,81.8163,81.3012,81.7509,1941400.0],["2017-05-25",81.988,82.9365,81.7918,82.7157,1832300.0],["2017-05-26",82.773,83.0183,82.5113,82.8711,1918600.0],["2017-05-30",82.7566,83.1246,82.2088,83.0183,1728900.0],["2017-05-31",83.1573,83.8114,83.0019,83.7051,3173100.0],["2017-06-01",84.2202,84.5473,83.4107,84.5064,2432200.0],["2017-06-02",81.8653,82.6503,80.5407,82.5685,8135700.0],["2017-06-05",82.6666,83.1,82.4949,82.6666,3138600.0],["2017-06-06",82.5849,83.1736,82.2987,82.7484,1992200.0],["2017-06-07",83.0609,83.4638,82.7978,83.0033,2359500.0],["2017-06-08",83.1432,83.2747,82.5922,82.8636,2613100.0],["2017-06-09",82.9375,83.2665,82.107,82.3208,4274000.0],["2017-06-12",82.5346,83.5132,82.2468,83.4967,2029600.0],["2017-06-13",83.5543,83.9408,83.176,83.7681,2358300.0],["2017-06-14",84.0312,84.1299,82.9129,83.2582,2679100.0],["2017-06-15",82.954,84.1217,82.7237,84.0148,1618900.0],["2017-06-16",83.5872,85.2893,83.5872,85.1002,3572700.0],["2017-06-19",85.2976,85.6512,84.9111,85.6101,2019700.0],["2017-06-20",84.3026,85.018,84.2368,84.2697,3590300.0],["2017-06-21",85.3058,85.3058,83.9161,84.2861,3087800.0],["2017-06-22",84.4424,84.4424,83.3569,83.801,2326400.0],["2017-06-23",83.7187,83.8996,83.2829,83.3898,2835400.0],["2017-06-26",83.5954,84.1052,83.4145,84.0477,2412600.0],["2017-06-27",83.7434,84.3766,83.4556,83.4638,2882200.0],["2017-06-28",83.7105,84.5657,82.6909,84.4341,2934100.0],["2017-06-29",84.2039,84.319,83.1102,83.4309,3799800.0],["2017-06-30",84.0312,84.5411,83.6776,84.2533,2958600.0],["2017-07-03",83.8585,84.8124,83.801,84.2203,1591100.0],["2017-07-05",84.541,85.6183,83.7763,85.5771,2836700.0],["2017-07-06",85.3222,85.3222,84.5328,85.0591,2724700.0],["2017-07-07",85.314,86.679,85.0427,86.457,2774100.0],["2017-07-10",86.3419,86.6462,85.2236,85.24,5423000.0],["2017-07-11",84.8864,85.1989,83.176,83.7434,5087700.0],["2017-07-12",84.5328,85.0756,84.1464,84.2861,3085500.0],["2017-07-13",84.2779,84.4342,83.398,83.5707,4710200.0],["2017-07-14",83.5543,83.7928,83.25,83.3405,2837400.0],["2017-07-17",83.3652,83.7188,83.2336,83.6283,3149500.0],["2017-07-18",83.0033,83.3652,82.6498,83.3076,2377700.0],["2017-07-19",83.4638,84.7549,83.2171,84.4917,3678500.0],["2017-07-20",84.6397,85.0838,84.5575,84.9769,3110900.0],["2017-07-21",84.4342,86.2926,84.4342,85.9965,3722200.0],["2017-07-24",85.7992,85.8814,84.2533,85.1413,5402200.0],["2017-07-25",85.2647,85.5607,84.4588,84.8453,3231300.0],["2017-07-26",85.1578,87.2135,84.7137,87.1478,5618300.0],["2017-07-27",85.1084,98.6765,85.1084,95.083,29837600.0],["2017-07-28",94.7705,96.7523,94.565,96.522,7880400.0],["2017-07-31",97.0318,100.1319,96.9249,97.7801,8186000.0],["2017-08-01",97.6815,98.1666,95.6586,96.0286,5612300.0],["2017-08-02",95.0994,95.749,93.8413,94.7705,9973100.0],["2017-08-03",93.4877,93.6193,91.2757,91.9089,9003400.0],["2017-08-04",93.3315,93.6768,90.5356,91.5964,8109400.0],["2017-08-07",91.6869,93.7426,91.3168,92.2378,4012800.0],["2017-08-08",92.2625,92.5585,88.8664,89.2282,9711200.0],["2017-08-09",89.4995,90.5439,88.8581,90.1738,8389700.0],["2017-08-10",89.4667,90.3219,88.7266,89.5489,4881500.0],["2017-08-11",89.442,90.1903,88.9897,89.4749,4639200.0],["2017-08-14",89.9107,90.3959,89.5489,90.1985,10771800.0],["2017-08-15",90.4698,91.9171,89.9847,91.7526,5796200.0],["2017-08-16",91.95,92.0076,90.8975,91.3579,2519000.0],["2017-08-17",91.0208,91.2346,86.0295,86.0788,12980900.0],["2017-08-18",85.684,86.309,85.0509,85.8567,5300900.0],["2017-08-21",85.9472,86.2103,84.5657,84.6068,4317200.0],["2017-08-22",86.235,86.4241,84.9933,85.2893,2975000.0],["2017-08-23",85.0509,85.4538,84.5411,85.0756,13192900.0],["2017-08-24",85.1907,86.5146,84.9933,86.0048,3041400.0],["2017-08-25",86.235,86.6955,85.8979,86.0048,3448700.0],["2017-08-28",86.2432,86.5393,85.9554,86.1446,1656300.0],["2017-08-29",85.5114,86.6215,85.3223,86.4406,2553900.0],["2017-08-30",86.5721,87.4191,86.0623,87.1066,8831000.0],["2017-08-31",87.5671,87.8303,87.1313,87.5507,2100300.0],["2017-09-01",87.6,88.4634,87.4602,88.2743,2195100.0],["2017-09-05",87.6905,88.447,87.1149,87.5178,5385700.0],["2017-09-06",88.0276,89.738,87.674,88.8499,5174100.0],["2017-09-07",89.6187,90.5115,89.379,90.0403,3920500.0],["2017-09-08",89.9163,90.4702,89.2054,89.6187,3124200.0],["2017-09-11",89.9659,90.1065,88.3291,88.8665,5674600.0],["2017-09-12",88.4945,89.8502,87.9241,89.2137,3076200.0],["2017-09-13",89.1806,89.255,88.5854,88.6185,1905500.0],["2017-09-14",88.1555,88.6433,87.8993,88.2795,1924500.0],["2017-09-15",88.3622,89.1062,87.8331,88.2713,3116700.0],["2017-09-18",88.3126,88.4201,87.8331,88.0811,3541700.0],["2017-09-19",88.4118,89.04,88.2051,88.8499,1799600.0],["2017-09-20",88.9739,89.2302,87.891,88.3126,2471900.0],["2017-09-21",88.5193,88.759,88.2134,88.2795,1509600.0],["2017-09-22",87.9819,89.7345,87.8662,89.4121,1804400.0],["2017-09-25",89.2054,90.0238,88.8003,89.9576,5069500.0],["2017-09-26",90.2305,90.5363,89.4699,89.503,1540200.0],["2017-09-27",89.7179,90.8835,89.3872,90.6355,3848800.0],["2017-09-28",90.2139,90.5281,89.3211,90.123,1939400.0],["2017-09-29",90.1974,90.7182,90.1065,90.371,1226300.0],["2017-10-02",90.2883,90.5198,89.7179,90.371,3536200.0],["2017-10-03",90.6521,91.7433,90.3958,91.5201,1843500.0],["2017-10-04",91.4705,92.1235,90.6851,92.0905,1906300.0],["2017-10-05",92.5203,93.9339,92.1566,93.8843,1908900.0],["2017-10-06",93.8347,94.0166,93.0742,93.8099,1674500.0],["2017-10-09",93.7851,94.2894,93.5454,93.8843,1884300.0],["2017-10-10",93.9256,94.3555,93.5702,94.3307,1010900.0],["2017-10-11",94.4547,94.5622,92.9254,93.4875,1655800.0],["2017-10-12",93.4048,93.9422,93.3387,93.9008,1132700.0],["2017-10-13",94.3886,94.5704,92.7848,94.124,1238700.0],["2017-10-16",94.1654,94.835,93.9587,94.7193,1060800.0],["2017-10-17",94.3225,94.3473,93.6115,94.0083,1369600.0],["2017-10-18",93.9835,94.6283,93.8678,94.1819,1406200.0],["2017-10-19",94.1984,94.7771,93.6528,94.7523,1128500.0],["2017-10-20",95.0582,95.9592,94.7027,95.8352,1705100.0],["2017-10-23",96.108,97.3811,95.4467,96.728,2090300.0],["2017-10-24",96.4635,96.9678,95.9427,96.2734,2148500.0],["2017-10-25",96.1246,96.4883,95.1822,96.1742,1807700.0],["2017-10-26",96.9347,97.4225,96.4801,96.9678,1606300.0],["2017-10-27",96.6371,97.935,96.1246,97.7531,1590600.0],["2017-10-30",97.6208,97.687,96.3478,96.7032,1381700.0],["2017-10-31",96.6206,96.8355,95.9014,96.108,1822700.0],["2017-11-01",96.2238,96.5296,94.8102,95.3971,2751700.0],["2017-11-02",95.0665,95.4715,92.6857,94.5209,3603900.0],["2017-11-03",94.711,94.8185,92.4542,92.7849,2906600.0],["2017-11-06",92.355,92.7435,91.1563,92.0326,2915200.0],["2017-11-07",91.2059,93.3305,90.4702,93.2065,4406400.0],["2017-11-08",93.3552,93.7603,93.0163,93.0742,1462800.0],["2017-11-09",92.6195,93.5371,91.5696,92.5616,1515000.0],["2017-11-10",92.3467,92.6939,91.7185,91.8342,2107900.0],["2017-11-13",91.7433,92.636,91.3878,92.1979,3716200.0],["2017-11-14",92.016,92.7766,91.7102,92.6526,1992000.0],["2017-11-15",92.7518,92.7766,91.2473,91.4787,1555200.0],["2017-11-16",91.7598,92.1566,91.3217,91.7846,1870200.0],["2017-11-17",91.7433,91.9417,91.1563,91.8094,1969500.0],["2017-11-20",91.9086,92.0739,91.2638,91.3713,1402800.0],["2017-11-21",91.8755,92.0491,91.1894,91.396,1725200.0],["2017-11-22",91.272,91.5366,90.7595,91.1067,2107600.0],["2017-11-24",91.0075,91.2969,90.5281,90.9497,868600.0],["2017-11-27",91.272,91.4622,90.8008,91.0488,1466800.0],["2017-11-28",91.0984,92.1235,91.0489,91.9417,2225000.0],["2017-11-29",91.8755,94.6366,91.611,93.6859,3920900.0],["2017-11-30",93.3966,94.8763,93.2891,94.62,7299100.0],["2017-12-01",94.1984,95.364,92.8014,94.0331,2623300.0],["2017-12-04",95.3806,96.5048,94.5456,94.9094,2913900.0],["2017-12-05",96.9595,96.9595,95.2979,95.6286,2295500.0],["2017-12-06",95.7857,96.6619,95.5046,95.827,2092900.0],["2017-12-07",96.2592,96.6249,95.8685,96.3174,2534000.0],["2017-12-08",96.7413,96.7496,95.9849,96.4337,1013500.0],["2017-12-11",98.0795,98.5865,96.6,97.9299,1982500.0],["2017-12-12",98.013,98.013,97.1652,97.2898,1324900.0],["2017-12-13",97.4893,97.7719,96.9989,97.2649,1205700.0],["2017-12-14",97.2649,97.9465,96.6582,96.7995,1662200.0],["2017-12-15",97.8717,98.653,96.6997,98.2374,3286900.0],["2017-12-18",98.5533,99.2348,98.0379,98.6115,2433900.0],["2017-12-19",99.1268,99.1268,98.1543,98.3621,1905100.0],["2017-12-20",98.4618,98.8359,97.8301,97.9631,900600.0],["2017-12-21",98.0213,98.3205,97.1735,97.5808,1245500.0],["2017-12-22",97.5143,98.0462,96.9241,97.1486,1129600.0],["2017-12-26",97.373,97.8551,97.1486,97.7221,1616400.0],["2017-12-27",97.8967,97.9133,97.1735,97.4644,826000.0],["2017-12-28",97.7387,97.7387,96.9407,97.506,711000.0],["2017-12-29",96.9491,97.7719,96.9491,97.4062,1015700.0],["2018-01-02",96.442,96.7911,95.7937,96.4088,2453000.0],["2018-01-03",96.5667,97.8301,96.0846,97.4561,1521500.0],["2018-01-04",97.7719,98.8275,97.6389,98.387,1236900.0],["2018-01-05",98.5366,98.7195,97.4644,98.3288,1451100.0],["2018-01-08",98.387,98.5616,97.5724,98.0296,2683000.0],["2018-01-09",97.8634,98.9356,97.6639,98.7112,2317200.0],["2018-01-10",98.3122,98.4119,97.2899,97.7886,2037000.0],["2018-01-11",97.88,97.8966,96.6499,97.3979,1157000.0],["2018-01-12",97.9216,98.8525,97.5309,98.4701,1644300.0],["2018-01-16",98.5117,99.5673,98.2125,99.2348,2099200.0],["2018-01-17",99.7419,101.5538,99.3928,101.4458,2093800.0],["2018-01-18",101.0551,102.1523,100.199,100.4899,1482700.0],["2018-01-19",100.731,101.3876,100.0328,100.9388,1963200.0],["2018-01-22",101.1133,102.1107,101.0302,102.0442,1673500.0],["2018-01-23",101.2712,102.0525,100.9138,101.4873,2588600.0],["2018-01-24",101.986,101.986,100.3071,100.4567,1413700.0],["2018-01-25",100.4982,100.9554,99.825,100.2655,1319600.0],["2018-01-26",100.839,101.9362,100.3237,101.6785,1164900.0],["2018-01-29",101.4209,101.4957,100.3486,100.3736,1339900.0],["2018-01-30",100.6645,101.1798,99.4177,100.4151,1721400.0],["2018-01-31",99.9663,104.0972,99.9663,102.759,3415900.0],["2018-02-01",101.8946,101.8946,99.0769,100.0909,2555700.0],["2018-02-02",99.5756,100.5481,98.4868,98.5533,2903800.0],["2018-02-05",98.894,99.4426,94.4306,94.8129,2903800.0],["2018-02-06",93.4332,94.4056,91.6794,93.882,3379900.0],["2018-02-07",93.1672,96.1511,92.8347,94.389,2625900.0],["2018-02-08",94.2311,94.2311,89.8923,89.9755,2858000.0],["2018-02-09",90.9064,93.4166,89.4435,92.6186,3516100.0],["2018-02-12",93.0674,94.1397,92.2944,92.8015,2040600.0],["2018-02-13",92.2446,93.2005,91.7043,92.9428,1291500.0],["2018-02-14",92.4856,93.8155,91.3053,93.6825,1619800.0],["2018-02-15",94.3309,96.1096,93.7158,96.0098,1789000.0],["2018-02-16",96.0015,97.0073,95.6524,96.5667,1450600.0],["2018-02-20",96.1595,96.9491,95.4446,95.9267,1129900.0],["2018-02-21",95.9516,98.2374,95.9516,96.5002,1817200.0],["2018-02-22",96.7579,97.4727,95.6441,95.9433,1209100.0],["2018-02-23",96.6415,97.9215,96.068,97.7886,1558400.0],["2018-02-26",97.9714,98.8275,97.7553,97.9964,1319000.0],["2018-02-27",98.0379,99.0603,96.7994,96.8078,1175900.0],["2018-02-28",97.2816,97.5392,95.8353,95.8519,1579900.0],["2018-03-01",95.8602,96.3673,93.7407,94.5802,1746500.0],["2018-03-02",94.0483,94.6883,93.2503,94.4223,1712600.0],["2018-03-05",93.7158,96.5002,93.6825,96.1345,1968900.0],["2018-03-06",96.093,96.4171,94.9459,95.9267,1322600.0],["2018-03-07",95.4363,95.9184,94.5137,95.7355,1403100.0],["2018-03-08",96.1284,97.7915,95.8609,97.7497,1597100.0],["2018-03-09",98.3682,99.346,97.967,99.3126,1824000.0],["2018-03-12",99.2875,99.5967,98.1342,98.2261,1926300.0],["2018-03-13",98.9031,99.2123,97.8082,98.1091,1575000.0],["2018-03-14",98.2929,98.5938,96.5128,97.031,1885000.0],["2018-03-15",95.8693,98.6857,95.8693,97.3485,2425200.0],["2018-03-16",97.8249,98.4851,97.5073,97.9168,2787200.0],["2018-03-19",97.031,97.7079,94.8998,95.677,2133100.0],["2018-03-20",96.1033,96.9808,95.8442,96.5797,1959900.0],["2018-03-21",96.5713,97.967,96.2788,97.2482,4032800.0],["2018-03-22",96.2035,96.6799,94.4986,94.5571,2175400.0],["2018-03-23",94.8246,95.6353,91.2141,91.2643,3457300.0],["2018-03-26",92.7268,95.5767,92.7268,95.326,8494400.0],["2018-03-27",95.6185,96.3122,93.3202,93.8217,7447500.0],["2018-03-28",94.1393,94.6073,93.011,93.4038,2573800.0],["2018-03-29",93.5041,95.8108,92.9609,94.8413,1914600.0],["2018-04-02",96.3206,96.7134,93.4205,94.6909,3450700.0],["2018-04-03",95.2592,95.7021,94.1727,95.3093,2544600.0],["2018-04-04",94.4067,97.8166,94.0891,97.5492,8453400.0],["2018-04-05",98.3264,99.2039,97.7163,98.2094,2809100.0],["2018-04-06",97.2901,97.6829,94.7326,95.0252,2334100.0],["2018-04-09",95.6854,97.1647,95.2508,95.6436,2016400.0],["2018-04-10",96.9223,97.6076,96.3122,96.8722,2720100.0],["2018-04-11",95.8108,96.8972,95.5768,96.5964,1356200.0],["2018-04-12",96.9808,97.5408,96.2621,96.3289,1694300.0],["2018-04-13",96.9056,97.1145,95.677,96.3373,1565600.0],["2018-04-16",97.3151,98.2094,96.7803,97.7079,2425300.0],["2018-04-17",98.9114,99.4546,98.0589,98.527,3523600.0],["2018-04-18",98.6356,99.9477,98.2846,99.1287,2008100.0],["2018-04-19",98.9365,99.4797,97.9085,98.41,1955400.0],["2018-04-20",98.201,98.7108,96.9223,97.6494,2213900.0],["2018-04-23",98.0004,98.4183,97.7414,97.8667,1725100.0],["2018-04-24",98.6607,99.2039,96.4794,97.2148,1417600.0],["2018-04-25",97.2483,97.6327,96.3624,97.5324,1656100.0],["2018-04-26",97.7664,99.2123,97.3653,99.1956,1598200.0],["2018-04-27",98.9866,100.3656,98.8278,100.1901,2079300.0],["2018-04-30",100.2904,100.4074,98.669,98.6858,2828000.0],["2018-05-01",94.1476,99.5717,94.0891,99.2875,2527400.0],["2018-05-02",102.806,103.6251,100.5244,102.012,5422000.0],["2018-05-03",101.6861,103.2908,100.7751,102.8812,4370400.0],["2018-05-04",102.3798,105.2464,101.9368,104.7701,2999500.0],["2018-05-07",104.7617,105.1879,104.3689,104.9456,2677200.0],["2018-05-08",104.9706,105.33,104.3438,105.1127,2766700.0],["2018-05-09",105.3801,106.9096,105.1963,106.1741,3047200.0],["2018-05-10",106.5502,106.7257,105.9568,106.4666,2386400.0],["2018-05-11",106.6254,106.9012,105.8148,106.4249,1578100.0],["2018-05-14",106.6087,106.7424,105.4888,105.8732,1884000.0],["2018-05-15",105.2715,108.2384,104.7032,106.1992,2413800.0],["2018-05-16",106.2995,107.4528,106.0989,106.9932,1607800.0],["2018-05-17",106.8929,107.8623,106.1407,106.9681,1610300.0],["2018-05-18",107.1937,108.0211,106.709,107.737,1858900.0],["2018-05-21",107.9877,108.3972,107.4695,107.6785,1412300.0],["2018-05-22",107.8122,108.2134,106.943,107.294,1713200.0],["2018-05-23",106.475,108.1548,106.2577,108.113,1635300.0],["2018-05-24",108.0462,109.0157,107.3442,108.8736,1265800.0],["2018-05-25",108.8736,109.5004,108.4139,109.1912,1322900.0],["2018-05-29",108.3972,108.9404,107.5447,108.5894,1685500.0],["2018-05-30",109.1243,110.3612,108.8652,109.1744,1906000.0],["2018-05-31",109.4168,109.8264,108.439,108.6647,3318700.0],["2018-06-01",109.1661,110.9797,109.1661,110.9296,2186800.0],["2018-06-04",111.3307,112.7431,111.197,112.1999,2920000.0],["2018-06-05",112.1999,112.9688,111.9074,112.0495,2399700.0],["2018-06-06",112.3503,113.9299,112.0661,113.746,3151500.0],["2018-06-07",113.6704,113.9728,112.2844,113.0488,2418100.0],["2018-06-08",112.7884,113.7712,112.5868,113.6956,1235200.0],["2018-06-11",113.3176,113.4521,112.5448,112.6288,1616800.0],["2018-06-12",115.3252,117.1397,112.15,117.0137,4683600.0],["2018-06-13",117.0893,118.3661,116.4089,117.8873,2943300.0],["2018-06-14",118.3997,118.8785,117.2993,117.4505,1819100.0],["2018-06-15",117.2069,117.5849,115.888,117.2405,3497000.0],["2018-06-18",116.3753,117.1145,115.7537,116.7533,2031900.0],["2018-06-19",116.0225,116.6357,115.4513,116.4257,2052200.0],["2018-06-20",116.4509,116.9633,115.6696,115.7452,1919100.0],["2018-06-21",115.7453,116.3417,114.6953,116.0981,2427600.0],["2018-06-22",116.3837,117.5597,116.1065,116.8373,1735600.0],["2018-06-25",116.4593,117.0305,113.746,114.7709,2170100.0],["2018-06-26",114.7289,115.1741,113.2672,113.4772,2495200.0],["2018-06-27",113.9644,114.5776,111.6628,111.7804,1967500.0],["2018-06-28",112.0828,113.62,112.0828,112.7716,2904900.0],["2018-06-29",112.6624,113.6368,112.5784,112.6792,2353800.0],["2018-07-02",111.436,113.3344,111.4276,113.284,2228800.0],["2018-07-03",113.6872,113.9644,111.3772,112.276,2794200.0],["2018-07-05",113.0572,113.0572,111.8392,112.318,2593400.0],["2018-07-06",112.5868,112.9984,112.3516,112.7464,3895900.0],["2018-07-09",112.8304,113.0656,111.898,112.9984,2750300.0],["2018-07-10",113.3008,114.5272,113.0992,114.2164,2635500.0],["2018-07-11",113.2084,114.2416,112.7968,113.7124,2193600.0],["2018-07-12",114.3424,115.5941,114.2584,115.5017,1361800.0],["2018-07-13",115.3421,115.9301,114.9557,115.3673,1171200.0],["2018-07-16",115.5184,115.7536,115.0228,115.1824,1021200.0],["2018-07-17",114.8464,115.5941,114.6196,115.384,1681900.0],["2018-07-18",115.3757,115.8125,114.9725,115.5017,2239300.0],["2018-07-19",113.284,115.5688,113.284,115.132,1516600.0],["2018-07-20",113.3092,116.1149,113.1832,115.3589,1749100.0],["2018-07-23",115.0733,115.7117,114.9305,115.6697,1492100.0],["2018-07-24",116.0729,116.3249,114.5944,115.174,1687600.0],["2018-07-25",115.4933,117.0389,115.1825,116.8877,1486100.0],["2018-07-26",117.4336,117.9292,116.7532,116.9632,1392300.0],["2018-07-27",117.1313,117.3077,114.9472,115.4261,1444600.0],["2018-07-30",114.8717,115.3673,112.0576,112.8052,2295500.0],["2018-07-31",113.5276,113.788,112.3432,113.3932,2643800.0],["2018-08-01",109.378,111.7804,108.538,111.394,4005500.0],["2018-08-02",110.4532,112.15,109.5628,111.8476,2427200.0],["2018-08-03",112.3516,112.8976,111.7216,112.7716,2270500.0],["2018-08-06",112.7968,113.9308,112.5448,113.872,1592300.0],["2018-08-07",113.8217,116.1149,113.4521,115.8461,1942000.0],["2018-08-08",116.1317,116.2829,115.0901,115.7705,1351100.0],["2018-08-09",116.1653,116.8793,115.9217,116.2325,2729800.0],["2018-08-10",115.7285,117.5849,115.7285,117.0053,2118400.0],["2018-08-13",117.4505,118.6937,117.1145,117.3245,1721300.0],["2018-08-14",117.5009,118.8113,117.1144,118.5677,3567200.0],["2018-08-15",117.6521,119.0465,117.1313,118.6433,2079300.0],["2018-08-16",119.1557,119.1557,116.8793,118.6433,1758100.0],["2018-08-17",118.5845,120.0797,118.4333,119.7437,1891400.0],["2018-08-20",119.9705,120.0125,119.3657,119.4161,1524300.0],["2018-08-21",119.9957,120.5333,119.8109,120.1553,2288000.0],["2018-08-22",119.8949,120.6425,119.5505,120.3737,1355200.0],["2018-08-23",120.2309,120.9029,119.9705,120.4157,1388300.0],["2018-08-24",120.8442,120.9954,120.0041,120.6174,1087500.0],["2018-08-27",121.2389,121.2389,120.2897,120.6257,1398600.0],["2018-08-28",120.7601,121.1969,120.3569,120.8189,3101000.0],["2018-08-29",121.3398,123.213,120.8526,122.9358,2282800.0],["2018-08-30",122.6418,123.3054,121.7429,122.2134,1503200.0],["2018-08-31",121.9445,123.4482,121.8101,123.2718,1432700.0],["2018-09-04",121.2558,122.7594,121.1214,122.4822,3445900.0],["2018-09-05",122.2386,122.8938,121.3313,122.7594,1966900.0],["2018-09-06",122.457,123.7674,121.8102,123.717,1647700.0],["2018-09-07",123.0114,124.095,122.8434,123.255,1837300.0],["2018-09-10",123.843,123.9606,123.003,123.4986,1066700.0],["2018-09-11",123.633,123.8598,123.0114,123.4818,946000.0],["2018-09-12",123.4734,123.843,123.045,123.591,1484600.0],["2018-09-13",124.0552,124.4181,123.6416,123.9961,1058200.0],["2018-09-14",124.0636,124.8569,123.7429,124.4518,1061800.0],["2018-09-17",124.6375,125.1608,123.9455,124.0974,1173300.0],["2018-09-18",124.2915,125.0004,124.0973,124.5362,1127600.0],["2018-09-19",124.6544,124.8738,123.6922,124.0383,1206000.0],["2018-09-20",124.57,125.8275,124.3759,125.6503,1068000.0],["2018-09-21",126.3254,127.4479,125.5743,127.1694,4234300.0],["2018-09-24",126.2495,126.6883,125.5068,125.8106,1320700.0],["2018-09-25",126.3085,127.0934,123.6416,125.6587,2763700.0],["2018-09-26",125.7937,127.4226,125.6503,126.2748,1723600.0],["2018-09-27",126.4098,126.8149,126.0638,126.5195,957100.0],["2018-09-28",126.4436,127.7096,126.3508,127.1526,1686400.0],["2018-10-01",127.7602,128.6801,126.8571,127.22,1252300.0],["2018-10-02",127.5323,128.5198,126.6968,128.0893,1279100.0],["2018-10-03",128.1991,129.5579,127.7265,127.9375,1425500.0],["2018-10-04",127.7433,127.9374,125.6925,126.7812,1364800.0],["2018-10-05",126.95,127.9037,126.4605,127.4311,1306500.0],["2018-10-08",126.6967,127.7011,124.9497,126.0047,1626900.0],["2018-10-09",126.1735,128.5873,125.9372,126.7137,1398600.0],["2018-10-10",126.8149,126.9837,119.4809,119.6581,2834900.0],["2018-10-11",119.599,120.7046,115.6661,116.6198,3402000.0],["2018-10-12",118.4259,119.253,116.932,118.7635,2477100.0],["2018-10-15",118.1727,119.4555,117.3456,118.3668,1387500.0],["2018-10-16",118.6622,121.4726,118.3921,120.924,1966000.0],["2018-10-17",121.0506,121.6414,119.8775,121.2447,1069400.0],["2018-10-18",121.3291,122.0381,119.0504,120.6202,1863900.0],["2018-10-19",121.346,122.5022,120.443,121.0337,1793200.0],["2018-10-22",121.4051,122.2997,120.6877,121.5233,1147100.0],["2018-10-23",119.5399,121.0591,118.409,120.2151,1819000.0],["2018-10-24",119.8521,120.7046,115.8517,116.1724,2291500.0],["2018-10-25",117.8604,119.3374,116.0037,118.5694,2192900.0],["2018-10-26",115.8264,117.0249,114.3748,115.0753,2968900.0],["2018-10-29",117.143,117.9532,112.3577,114.1891,3272000.0],["2018-10-30",114.6702,115.8433,113.4886,115.8433,2884500.0],["2018-10-31",119.3121,122.8989,118.1389,121.5992,3522800.0],["2018-11-01",121.3207,121.5317,118.122,118.9238,2559300.0],["2018-11-02",119.101,120.3079,117.3287,118.7635,1920900.0],["2018-11-05",119.2698,119.675,117.9195,119.3458,1787800.0],["2018-11-06",119.4386,121.557,119.4302,121.4641,2094400.0],["2018-11-07",122.8483,125.2873,122.3503,125.1608,2616300.0],["2018-11-08",124.5953,125.473,124.2071,124.8147,2082100.0],["2018-11-09",124.1311,124.6206,123.2196,124.224,2371400.0],["2018-11-12",123.7935,124.148,121.4895,121.6752,1665200.0],["2018-11-13",122.3419,123.1014,120.7214,122.1393,2087300.0],["2018-11-14",123.0762,123.5657,120.2658,120.4514,2248700.0],["2018-11-15",119.3036,124.3083,118.831,124.2746,2564000.0],["2018-11-16",124.2493,124.7557,122.7386,123.6838,5416700.0],["2018-11-19",123.5657,124.072,119.1855,121.0591,2264900.0],["2018-11-20",120.5442,124.3843,118.2655,118.5947,2995300.0],["2018-11-21",119.4049,120.3755,117.6916,119.0673,1500700.0],["2018-11-23",117.7676,119.7678,117.7676,118.9069,676600.0],["2018-11-26",120.5443,122.1563,119.8607,122.0803,1643500.0],["2018-11-27",121.4726,122.6542,120.5527,122.6458,1442300.0],["2018-11-28",123.1268,125.4646,122.7892,125.4224,3159300.0],["2018-11-29",124.6544,125.0257,122.9749,123.093,1750200.0],["2018-11-30",123.3968,124.5362,123.0508,124.418,4150800.0],["2018-12-03",125.9119,126.317,122.6963,124.4096,4110800.0],["2018-12-04",124.0973,124.6544,120.8396,121.2025,4018800.0],["2018-12-06",119.7509,120.8818,116.7126,120.8396,3299500.0],["2018-12-07",120.0126,121.1182,117.0587,117.5904,2830000.0],["2018-12-10",117.8435,118.4005,115.3623,117.9279,1660300.0],["2018-12-11",119.599,120.1391,117.0671,118.1474,2190000.0],["2018-12-12",120.2573,120.3754,117.6916,117.7929,2566200.0],["2018-12-13",118.4634,118.4634,116.0699,117.3006,1871600.0],["2018-12-14",116.0359,116.6216,114.245,114.4317,1967100.0],["2018-12-17",114.3044,115.3654,111.7242,112.4371,3749200.0],["2018-12-18",113.5321,114.1517,109.8314,110.3407,6609500.0],["2018-12-19",110.2728,113.8546,109.3646,110.6208,3496600.0],["2018-12-20",110.1115,111.2998,108.8638,110.5868,3757400.0],["2018-12-21",110.1285,112.0043,106.2411,106.4108,4349900.0],["2018-12-24",106.1138,107.1578,103.4062,103.508,1345700.0],["2018-12-26",104.6369,108.4564,103.0412,108.3885,2321000.0],["2018-12-27",106.5806,110.1369,105.6469,110.1115,2152600.0],["2018-12-28",110.4171,111.4101,108.4394,109.6871,1665800.0],["2018-12-31",110.4086,111.3422,109.789,111.2913,2509100.0],["2019-01-02",109.6277,111.0027,109.1609,110.4595,2190100.0],["2019-01-03",109.076,109.7465,106.9965,107.1238,3854000.0],["2019-01-04",108.9741,111.5205,108.2527,111.3931,2161300.0],["2019-01-07",111.181,112.1655,109.9163,110.7905,3455800.0],["2019-01-08",111.5968,112.4032,109.5428,111.4441,2275600.0],["2019-01-09",111.9194,111.9194,109.8908,111.5459,1844500.0],["2019-01-10",110.782,112.5305,110.7735,112.4286,2051900.0],["2019-01-11",111.8685,112.0382,110.9093,111.7411,1185700.0],["2019-01-14",110.4765,111.7411,110.3407,111.1046,1787800.0],["2019-01-15",111.147,113.0737,111.147,112.3183,3286100.0],["2019-01-16",112.5984,113.3538,111.9024,112.6833,2081000.0],["2019-01-17",112.1486,113.5236,112.0807,112.8361,2194800.0],["2019-01-18",113.948,114.9071,112.9209,114.7373,2281000.0],["2019-01-22",113.7273,114.1771,112.0721,113.0313,2908900.0],["2019-01-23",113.4132,114.2705,112.5899,114.0922,1923000.0],["2019-01-24",114.2959,115.1956,113.6254,114.3723,1903200.0],["2019-01-25",115.4503,116.0614,114.8052,115.7813,1712000.0],["2019-01-28",114.5506,115.2041,113.9819,115.0089,1930600.0],["2019-01-29",114.8986,115.3314,113.532,113.7357,1726500.0],["2019-01-30",116.2821,119.499,114.593,118.3277,3734300.0],["2019-01-31",117.8354,119.8045,117.2412,118.6926,5836600.0],["2019-02-01",118.5823,120.2628,118.5823,120.2034,2940900.0],["2019-02-04",120.2968,121.9604,120.0082,121.9095,2848000.0],["2019-02-05",123.0893,123.4882,122.3253,123.3184,2802400.0],["2019-02-06",123.0723,123.9975,122.7328,123.5306,2039600.0],["2019-02-07",122.2405,123.8277,122.1641,123.6494,2638200.0],["2019-02-08",122.4951,124.6425,122.2574,124.6085,1712000.0],["2019-02-11",124.931,125.3979,124.5915,125.2026,1949600.0],["2019-02-12",126.2212,127.2567,125.8478,126.8918,2181800.0],["2019-02-13",127.3161,128.462,127.2228,127.7066,2136700.0],["2019-02-14",127.0021,127.3161,125.678,125.7459,2656900.0],["2019-02-15",126.9342,127.5877,125.992,127.036,2862900.0],["2019-02-19",126.4843,127.7829,126.4843,127.5792,1354800.0],["2019-02-20",127.8763,127.9188,126.8663,127.7914,1622000.0],["2019-02-21",127.435,128.5893,126.9851,128.1479,1309200.0],["2019-02-22",128.6911,130.0407,128.3516,130.0152,1608800.0],["2019-02-25",130.7622,131.1781,129.2089,129.4296,1560900.0],["2019-02-26",129.472,130.219,129.2259,129.7606,1400600.0],["2019-02-27",129.0816,130.202,128.7251,129.8455,1479000.0],["2019-02-28",129.5908,130.3378,129.2683,129.8879,2241300.0],["2019-03-01",130.9235,131.0593,129.9898,130.6264,1773300.0],["2019-03-04",130.6179,130.9829,128.513,130.0832,3966800.0],["2019-03-05",130.2444,130.3717,129.3108,129.5739,2914000.0],["2019-03-06",129.4126,130.1341,129.158,129.4635,1643000.0],["2019-03-07",129.1308,129.6683,128.0814,128.3373,2915300.0],["2019-03-08",127.1343,127.6206,126.4006,127.3306,1928100.0],["2019-03-11",127.8766,128.9943,127.1514,128.909,1817100.0],["2019-03-12",129.4721,130.3765,128.9175,129.6769,1796500.0],["2019-03-13",130.2911,131.3747,129.8645,130.402,1539300.0],["2019-03-14",130.8287,131.1102,129.9158,130.9737,1840900.0],["2019-03-15",130.5471,132.5521,130.2484,132.5094,5612200.0],["2019-03-18",132.5095,132.9275,131.4259,131.9805,1716600.0],["2019-03-19",132.2449,132.3985,131.2381,131.9292,1439800.0],["2019-03-20",131.7586,132.2364,130.9651,131.4088,1974900.0],["2019-03-21",130.914,133.1323,130.914,132.535,1848300.0],["2019-03-22",132.1852,132.5009,131.0931,131.2296,1659700.0],["2019-03-25",130.9481,131.5709,130.3338,131.1785,1235200.0],["2019-03-26",132.3388,133.3285,131.5965,133.2688,1473900.0],["2019-03-27",133.4565,134.1731,132.2364,133.7721,1481400.0],["2019-03-28",133.9769,135.2567,133.849,135.1202,1412400.0],["2019-03-29",136.0758,136.4341,135.325,136.2891,2333900.0],["2019-04-01",137.5348,138.4903,136.4939,138.277,2489500.0],["2019-04-02",138.6781,138.8231,137.2191,137.7395,987800.0],["2019-04-03",138.6012,138.6012,136.929,137.4494,1374700.0],["2019-04-04",137.6798,137.6798,134.9581,135.9478,1682400.0],["2019-04-05",136.5706,136.8692,135.7857,136.801,1497800.0],["2019-04-08",136.4682,137.0228,135.5638,136.9034,952100.0],["2019-04-09",136.3658,137.074,135.7686,136.2379,1238600.0],["2019-04-10",136.6218,137.2105,136.2294,136.8693,998900.0],["2019-04-11",137.3897,138.0125,136.8693,137.9357,1526000.0],["2019-04-12",138.3538,139.3947,137.3129,139.335,1014300.0],["2019-04-15",139.0961,139.8043,138.7378,139.6507,987100.0],["2019-04-16",140.2735,140.2735,137.8163,138.3368,1080800.0],["2019-04-17",138.6695,139.0449,137.8334,138.9425,1145400.0],["2019-04-18",139.6934,139.6934,138.2856,138.5927,1423800.0],["2019-04-22",137.9186,138.5671,137.6542,138.1405,813900.0],["2019-04-23",138.2258,140.8878,138.0552,140.811,1467300.0],["2019-04-24",140.9816,141.2035,139.48,139.4971,1771000.0],["2019-04-25",138.7975,140.0687,137.7822,139.8042,1406400.0],["2019-04-26",140.2906,140.2906,138.806,139.6677,911900.0],["2019-04-29",139.8042,140.137,138.7121,139.0619,1270000.0],["2019-04-30",139.3094,140.4015,137.3727,140.2565,2007200.0],["2019-05-01",137.3641,137.5347,131.9975,134.3608,3333900.0],["2019-05-02",134.3438,135.8113,132.9275,135.1629,2178100.0],["2019-05-03",136.2465,137.0485,135.2397,136.673,1431500.0],["2019-05-06",134.2756,137.0996,134.2756,136.7242,1328200.0],["2019-05-07",134.9411,137.3215,134.2414,135.1032,2132300.0],["2019-05-08",134.8046,136.4939,134.4377,135.8199,1410200.0],["2019-05-09",134.8045,137.3812,134.6168,136.9972,1604800.0],["2019-05-10",136.4,137.7054,134.7278,137.3897,1661500.0],["2019-05-13",135.1543,136.2805,133.9513,134.1732,1898900.0],["2019-05-14",134.4291,136.3488,134.2499,135.2396,1905000.0],["2019-05-15",134.5229,136.3147,134.0366,135.9734,2042200.0],["2019-05-16",135.8711,138.6013,135.4274,137.8163,2243800.0],["2019-05-17",136.8437,138.2856,136.3829,137.9784,2101100.0],["2019-05-20",136.5962,138.8572,136.5962,137.6542,1593500.0],["2019-05-21",138.5927,139.5312,137.7907,139.0705,1171800.0],["2019-05-22",138.7975,139.9493,138.4136,139.3862,1098300.0],["2019-05-23",137.9955,138.4733,136.6133,137.475,1453800.0],["2019-05-24",138.3197,139.1046,137.5006,138.0893,911900.0],["2019-05-28",138.1917,139.7018,137.8504,138.1234,1425300.0],["2019-05-29",137.4409,137.5262,135.6065,136.4,1046100.0],["2019-05-30",136.9119,137.7139,136.2891,137.2873,743500.0],["2019-05-31",135.9308,137.4324,135.9308,136.6133,1091900.0],["2019-06-03",136.9802,137.7225,132.4668,133.0982,2066900.0],["2019-06-04",134.4292,136.2209,133.1494,136.0417,1550800.0],["2019-06-05",136.6048,138.8828,136.5963,138.7719,1451700.0],["2019-06-06",138.7889,140.2223,137.9187,140.1796,1280800.0],["2019-06-07",140.7854,143.2256,140.7257,142.415,1419300.0],["2019-06-10",142.7477,143.7033,142.1676,143.072,1283200.0],["2019-06-11",143.7887,144.0787,140.2308,140.8707,1361600.0],["2019-06-12",141.0413,141.7751,140.41,140.9646,1076000.0],["2019-06-13",141.6333,141.9848,140.0216,140.9817,1205200.0],["2019-06-14",140.9989,142.6192,140.6474,141.9162,1458600.0],["2019-06-17",142.3877,142.7306,141.7018,142.2591,1213200.0],["2019-06-18",143.6565,145.0539,142.9878,144.2137,1716500.0],["2019-06-19",144.2652,144.771,142.9021,144.2394,1153100.0],["2019-06-20",145.714,145.8254,144.1451,145.4053,1192100.0],["2019-06-21",145.2253,146.1255,144.0423,144.1623,2437000.0],["2019-06-24",144.6767,145.0967,143.7679,143.8194,1514800.0],["2019-06-25",144.0766,144.0766,141.539,141.8991,1555800.0],["2019-06-26",142.0877,142.4906,139.4901,139.5844,1271600.0],["2019-06-27",140.3301,140.7845,138.967,140.6045,1417900.0],["2019-06-28",140.8788,142.0619,140.2101,141.7361,1947000.0],["2019-07-01",143.6993,143.8708,141.899,142.6449,1623600.0],["2019-07-02",136.8924,138.9156,136.2409,138.847,17110800.0],["2019-07-03",139.7387,140.7503,138.4785,140.6731,1938800.0],["2019-07-05",139.7301,141.5389,139.19,141.316,2001700.0],["2019-07-08",141.0932,141.1961,140.3302,140.656,1108700.0],["2019-07-09",139.8758,140.3731,139.31,140.2016,1703000.0],["2019-07-10",140.836,141.196,139.4472,141.0589,1730000.0],["2019-07-11",141.3504,141.959,140.6902,141.6333,1958500.0],["2019-07-12",141.4104,141.839,140.5788,141.5647,2239500.0],["2019-07-15",141.8648,142.4477,141.1875,141.4618,2064500.0],["2019-07-16",141.4961,142.182,140.6217,140.7674,1898700.0],["2019-07-17",140.9903,142.4392,140.8875,141.7876,1885100.0],["2019-07-18",141.7361,143.9565,141.2046,143.8279,1500700.0],["2019-07-19",144.5995,144.8567,142.6277,142.7049,1434600.0],["2019-07-22",143.1507,144.3423,142.5334,143.2878,1423100.0],["2019-07-23",144.2652,144.8824,142.9192,143.948,934600.0],["2019-07-24",143.5708,143.5708,142.3706,143.3479,2063300.0],["2019-07-25",143.1249,143.9994,142.842,143.2192,1305100.0],["2019-07-26",143.6908,145.3796,143.4336,145.1139,1035500.0],["2019-07-29",144.9939,144.9939,143.7422,143.948,1066000.0],["2019-07-30",143.4507,143.8879,141.3675,141.4532,1934100.0],["2019-07-31",147.4543,147.4543,141.4103,142.7563,4170900.0],["2019-08-01",141.6675,142.8506,140.3387,140.8531,4099000.0],["2019-08-02",140.5874,141.9762,138.7013,140.8274,2873700.0],["2019-08-05",139.49,140.1073,136.078,136.9525,4644800.0],["2019-08-06",137.1925,140.5102,137.0039,140.073,2113900.0],["2019-08-07",138.7871,141.8562,137.6126,140.9989,2139100.0],["2019-08-08",142.3191,146.0741,141.9162,146.0141,2306700.0],["2019-08-09",145.6968,145.6968,142.6706,143.7937,2105800.0],["2019-08-12",143.5193,143.6822,141.5561,142.1991,1633200.0],["2019-08-13",141.7362,145.0367,141.6676,144.6338,1303000.0],["2019-08-14",142.7049,143.6908,140.3731,140.4588,2204500.0],["2019-08-15",140.7502,142.6191,139.3186,141.5132,1670300.0],["2019-08-16",143.0135,144.0765,142.6706,143.185,1339600.0],["2019-08-19",144.9081,145.2082,143.6393,144.8481,1125000.0],["2019-08-20",144.5309,145.5597,143.7165,143.9222,1143400.0],["2019-08-21",144.7881,145.4739,144.3937,145.4739,1235100.0],["2019-08-22",145.3539,146.3484,143.4164,145.3368,1174400.0],["2019-08-23",144.9339,145.8855,140.7674,141.2818,1685100.0],["2019-08-26",142.8678,143.1507,141.4447,143.0049,1197500.0],["2019-08-27",144.1451,144.1451,142.3791,143.0392,1595100.0],["2019-08-28",142.2676,143.5879,141.2132,143.3564,1532100.0],["2019-08-29",145.1482,146.4341,144.6767,145.2596,1186800.0],["2019-08-30",146.3484,146.5284,144.9081,145.6025,1586200.0],["2019-09-03",143.8108,145.3111,142.8249,143.3479,1528200.0],["2019-09-04",144.4795,145.8169,144.4538,145.4911,1359900.0],["2019-09-05",146.7256,148.7745,146.4255,148.543,1742600.0],["2019-09-06",148.946,149.5975,148.3287,148.5259,4866000.0],["2019-09-09",148.7917,148.9032,143.2793,144.068,1670200.0],["2019-09-10",143.1163,144.0508,138.547,140.8788,2010100.0],["2019-09-11",139.8587,141.3846,137.5097,138.1441,2659400.0],["2019-09-12",138.8419,140.2462,137.9718,138.1958,2209200.0],["2019-09-13",138.7385,139.1434,136.9379,137.6185,1906900.0],["2019-09-16",136.8949,137.6186,135.9042,136.266,2427900.0],["2019-09-17",136.4641,137.1878,135.7749,136.8346,2600700.0],["2019-09-18",136.4038,136.8604,134.4309,135.9214,1711900.0],["2019-09-19",137.2137,137.8253,136.5589,137.2826,1854400.0],["2019-09-20",137.1706,138.5404,136.7657,137.2395,2651100.0],["2019-09-23",136.7829,138.3939,136.5503,137.5841,1732600.0],["2019-09-24",137.9459,139.9446,136.7829,137.8684,2724800.0],["2019-09-25",137.9115,139.5225,136.8259,139.2899,2361500.0],["2019-09-26",139.7723,141.2455,139.3071,140.6597,2092900.0],["2019-09-27",141.1077,141.2628,136.9293,138.213,2067400.0],["2019-09-30",138.5576,139.6518,138.4887,139.0659,1489400.0],["2019-10-01",139.8327,140.3754,137.9115,138.213,1809300.0],["2019-10-02",136.9552,137.1878,133.9485,134.9306,2669100.0],["2019-10-03",134.7067,135.7749,132.4323,135.7232,1620400.0],["2019-10-04",136.2315,137.3429,136.0334,137.1275,1363400.0],["2019-10-07",136.938,137.6789,136.1023,136.8863,1006300.0],["2019-10-08",135.7319,136.4211,134.2587,134.6722,1477600.0],["2019-10-09",135.8094,136.9294,134.9134,136.5158,1657100.0],["2019-10-10",136.0592,138.6782,135.9989,138.4628,1571200.0],["2019-10-11",139.9188,141.1508,138.7041,140.0136,1989500.0],["2019-10-14",140.1256,141.1249,139.669,139.9619,1282500.0],["2019-10-15",140.0308,141.6763,139.9877,141.392,1327800.0],["2019-10-16",141.0646,141.6763,139.6173,141.4265,1661500.0],["2019-10-17",141.7538,142.3224,140.9526,141.1422,1091700.0],["2019-10-18",141.5729,141.6763,140.3582,140.8923,1661800.0],["2019-10-21",141.3576,141.7108,138.9625,139.5914,1714300.0],["2019-10-22",139.8671,140.6769,137.3774,137.4032,1322400.0],["2019-10-23",137.2137,138.4973,137.0586,137.877,1707400.0],["2019-10-24",138.661,140.1169,137.9287,140.0308,1093200.0],["2019-10-25",139.5742,140.7372,139.1951,139.5311,2200000.0],["2019-10-28",140.0653,140.3582,138.6438,139.9791,1378500.0],["2019-10-29",140.1084,141.5988,139.9619,140.2807,1557200.0],["2019-10-30",136.8087,141.5729,136.3435,141.4178,2878300.0],["2019-10-31",140.7889,141.6418,138.4284,139.7637,6511300.0],["2019-11-01",140.7717,141.0733,139.6776,140.4099,1375900.0],["2019-11-04",141.4696,141.8142,139.3158,139.4622,2542900.0],["2019-11-05",139.0056,139.3416,135.1632,135.2666,3924600.0],["2019-11-06",136.0075,137.9976,135.5596,137.5497,2142900.0],["2019-11-07",138.3078,140.9268,137.7392,139.6517,2166800.0],["2019-11-08",139.333,140.496,138.8591,140.1945,1787500.0],["2019-11-11",139.5656,141.2197,139.2554,140.7889,1417900.0],["2019-11-12",141.4178,143.4338,141.0818,143.3218,1921700.0],["2019-11-13",143.8559,146.0442,143.4165,145.5789,2325600.0],["2019-11-14",145.3981,146.8713,144.5538,146.5783,2367900.0],["2019-11-15",147.4829,147.4829,145.6565,147.4657,1611200.0],["2019-11-18",147.0091,147.6035,146.4577,147.0866,1444500.0],["2019-11-19",147.75,148.8097,147.2417,147.3968,1284000.0],["2019-11-20",146.9229,147.8189,145.5962,146.9574,1286900.0],["2019-11-21",146.6559,147.0953,145.7254,146.3371,1184800.0],["2019-11-22",147.4226,147.75,145.6565,146.1562,1279100.0],["2019-11-25",146.6903,147.2675,146.2682,146.63,1259500.0],["2019-11-26",146.6386,148.1118,146.5869,147.8533,2021000.0],["2019-11-27",148.0085,148.0946,147.2848,147.7328,1093400.0],["2019-11-29",147.1642,147.75,146.6645,147.1297,706200.0],["2019-12-02",146.9143,147.2072,144.8639,145.243,1341500.0],["2019-12-03",143.675,144.2522,143.2012,143.9852,2930100.0],["2019-12-04",143.9766,145.4842,143.7353,145.2258,1863700.0],["2019-12-05",145.5014,145.6048,144.3211,145.0448,1748200.0],["2019-12-06",146.1218,146.966,146.0356,146.4405,1300100.0],["2019-12-09",146.182,146.5525,145.4325,145.6565,1500800.0],["2019-12-10",145.6565,145.7944,144.8725,145.1051,1523400.0],["2019-12-11",144.7864,145.0017,143.451,144.0799,1245800.0],["2019-12-12",144.0193,145.1368,143.1271,144.799,1931100.0],["2019-12-13",144.3917,145.8643,143.8027,145.7517,1308400.0],["2019-12-16",146.5314,146.9645,145.9423,146.0376,2404000.0],["2019-12-17",146.2282,146.7739,145.5612,145.8037,1838800.0],["2019-12-18",145.8557,147.0338,144.8769,145.1454,2069900.0],["2019-12-19",144.8855,146.7306,144.4351,146.1676,1924800.0],["2019-12-20",147.5015,148.4024,145.7258,148.2032,3947200.0],["2019-12-23",148.3592,148.4371,147.0338,147.2764,1139900.0],["2019-12-24",147.2157,147.5275,146.696,147.181,350200.0],["2019-12-26",147.5622,147.9693,146.8952,147.5622,1713700.0],["2019-12-27",147.926,148.0819,147.0424,147.926,821400.0],["2019-12-30",147.7008,147.9953,146.4188,146.9039,867100.0],["2019-12-31",146.5834,147.8308,146.5834,147.6922,903000.0],["2020-01-02",148.9568,148.9915,146.566,147.5362,1364600.0],["2020-01-03",145.5785,147.6488,145.5785,147.2243,1000100.0],["2020-01-06",146.4621,147.5535,146.2455,147.4236,1205900.0],["2020-01-07",146.644,146.7913,145.4833,145.6392,1878900.0],["2020-01-08",146.2109,147.7008,145.6738,147.0078,1675500.0],["2020-01-09",147.5882,148.4197,147.3629,148.3071,1189600.0],["2020-01-10",148.9915,148.9915,147.8134,148.2032,968700.0],["2020-01-13",148.5757,149.3986,148.2119,149.3033,926700.0],["2020-01-14",149.0954,149.2946,147.6921,148.3244,1688100.0],["2020-01-15",149.0521,151.1484,148.8269,149.6931,2114600.0],["2020-01-16",150.6026,151.5381,149.8057,151.4862,2281200.0],["2020-01-17",152.4823,153.2446,151.6767,153.2099,2818200.0],["2020-01-21",151.5468,153.8423,151.5468,152.6296,2016400.0],["2020-01-22",154.466,155.826,153.4872,154.4747,2060100.0],["2020-01-23",153.9896,154.5873,153.3313,154.0416,1520300.0],["2020-01-24",154.9078,154.9944,152.6123,153.5045,1676700.0],["2020-01-27",151.7547,153.0021,151.1484,152.2312,1622500.0],["2020-01-28",152.4824,155.0204,152.3697,154.4487,1642000.0],["2020-01-29",148.8615,150.9665,148.0733,148.1599,3842800.0],["2020-01-30",146.3581,151.6594,145.821,151.5988,2731700.0],["2020-01-31",151.157,151.9713,147.9866,148.4631,3316700.0],["2020-02-03",150.62,151.7374,149.8577,150.6719,2162800.0],["2020-02-04",153.0368,154.2495,151.4169,152.3871,3423400.0],["2020-02-05",154.5093,155.0637,153.158,154.7259,2675200.0],["2020-02-06",155.7047,156.3284,154.8818,156.1465,1600800.0],["2020-02-07",155.7307,155.8347,154.6133,155.1417,2311500.0],["2020-02-10",154.7606,155.7654,154.4574,155.3669,2153800.0],["2020-02-11",156.1378,156.1378,154.0069,154.1628,1584200.0],["2020-02-12",154.7865,156.6576,153.236,154.2148,2622500.0],["2020-02-13",153.7298,156.7789,153.3833,156.0166,1913900.0],["2020-02-14",156.0599,157.0301,155.4016,157.0041,1566500.0],["2020-02-18",157.0993,157.9309,155.6961,155.8606,1512200.0],["2020-02-19",156.3544,157.4286,156.0859,157.0041,1651500.0],["2020-02-20",156.5017,157.4372,154.622,156.5883,1501600.0],["2020-02-21",155.7481,156.2938,153.6258,154.6913,3538400.0],["2020-02-24",152.2658,153.4785,150.6373,151.1917,2084100.0],["2020-02-25",151.2869,152.0146,144.5737,144.8162,2606400.0],["2020-02-26",146.3928,147.952,143.9933,144.08,2319700.0],["2020-02-27",142.1136,143.7681,136.3964,136.4571,2843300.0],["2020-02-28",132.8883,138.1203,130.3935,134.0403,4583100.0],["2020-03-02",134.742,141.2734,133.6073,141.1954,3194400.0],["2020-03-03",140.0087,142.4428,133.3993,134.4735,3095200.0],["2020-03-04",137.2281,142.5987,135.8334,142.3994,2847600.0],["2020-03-05",138.1116,141.3253,137.6698,139.1771,3359700.0],["2020-03-06",132.8969,138.692,132.5418,137.8604,3137400.0],["2020-03-09",129.1548,134.4561,126.712,130.7313,4551300.0],["2020-03-10",135.9547,136.102,127.5177,133.7632,4152200.0],["2020-03-11",129.6312,131.5976,126.201,128.2106,2751000.0],["2020-03-12",119.8869,120.1658,109.6981,113.5505,5497200.0],["2020-03-13",119.3989,125.9706,112.6702,125.9445,3604900.0],["2020-03-16",111.6156,114.8056,106.3773,106.7347,4415900.0],["2020-03-17",108.4691,113.7684,103.2222,112.7748,4274800.0],["2020-03-18",105.3401,106.848,89.8694,102.4987,5108600.0],["2020-03-19",102.6731,107.3535,95.8747,102.2983,4022100.0],["2020-03-20",103.6492,104.1286,93.3471,97.6701,6257600.0],["2020-03-23",94.5935,97.6702,91.4209,95.0641,4794500.0],["2020-03-24",99.9363,106.3686,99.6225,105.4273,4884100.0],["2020-03-25",105.253,113.3064,101.5313,106.848,3941600.0],["2020-03-26",107.2576,120.4012,106.8567,119.4599,4041000.0],["2020-03-27",113.6202,118.536,112.3651,114.5092,2997800.0],["2020-03-30",115.3983,120.7498,114.8492,120.1223,2522300.0],["2020-03-31",117.6469,121.4994,116.9845,119.1286,3513000.0],["2020-04-01",113.289,116.2786,111.6417,113.0624,2905400.0],["2020-04-02",111.3192,115.5813,111.0665,114.6574,3808200.0],["2020-04-03",113.9165,115.5116,110.4215,112.0601,1567500.0],["2020-04-06",117.6644,122.4145,117.0979,121.7173,3664100.0],["2020-04-07",126.8509,128.2716,119.1897,119.3727,2870600.0],["2020-04-08",120.2791,121.6737,118.841,120.7411,2726600.0],["2020-04-09",122.2228,125.343,121.9439,124.2187,2683400.0],["2020-04-13",122.2228,122.8242,118.5534,121.6127,1728700.0],["2020-04-14",122.6499,125.5,122.432,125.3954,2404400.0],["2020-04-15",122.1443,122.5976,119.5644,119.9654,2146300.0],["2020-04-16",120.7324,121.1072,117.1589,119.3378,1949100.0],["2020-04-17",123.3385,123.8701,120.8893,122.9637,3179500.0],["2020-04-20",120.7411,123.4605,120.2792,121.8655,2521400.0],["2020-04-21",119.5906,119.9654,116.0955,116.4529,2178100.0],["2020-04-22",119.1897,121.8044,117.6992,120.8893,1558400.0],["2020-04-23",121.02,123.0247,118.0566,118.4663,2345000.0],["2020-04-24",118.9979,121.787,117.9956,121.3512,2000300.0],["2020-04-27",121.8568,124.0445,121.5604,123.9573,1779500.0],["2020-04-28",124.8376,127.4175,124.2885,124.6458,2129400.0],["2020-04-29",127.9143,127.9143,123.4169,127.1124,2644300.0],["2020-04-30",125.9358,128.4024,125.1339,127.8532,2592300.0],["2020-05-01",124.7853,126.1188,121.5517,122.3884,2617000.0],["2020-05-04",121.4645,126.0665,120.6191,125.9271,2614300.0],["2020-05-05",126.8684,128.7946,126.2234,127.095,1672000.0],["2020-05-06",124.7504,128.6726,124.7504,125.9968,1780200.0],["2020-05-07",128.4634,130.1456,127.8358,128.7946,1900200.0],["2020-05-08",130.3635,130.5465,126.1362,127.2519,1738400.0],["2020-05-11",125.5871,127.0776,125.2472,126.0404,1762700.0],["2020-05-12",126.2495,126.9381,123.2338,123.5302,2014200.0],["2020-05-13",123.5302,123.5302,115.7469,117.2983,2963900.0],["2020-05-14",116.7667,117.8039,113.8643,117.6208,2164900.0],["2020-05-15",116.5923,117.647,114.9189,117.5337,4047700.0],["2020-05-18",117.9433,119.8259,117.2373,118.8846,3753600.0],["2020-05-19",118.719,119.948,115.9648,116.0084,2523000.0],["2020-05-20",117.3506,118.6144,116.7841,117.4726,5466000.0],["2020-05-21",116.8626,117.708,115.6598,116.2001,2856300.0],["2020-05-22",115.9212,118.2919,114.9625,117.5511,2201100.0],["2020-05-26",120.2791,121.6388,119.1461,121.081,3080400.0],["2020-05-27",123.1554,126.4936,121.6214,126.0926,3439600.0],["2020-05-28",126.9642,127.6963,125.0903,126.2059,2547000.0],["2020-05-29",126.7027,128.106,123.9136,127.6789,3239500.0],["2020-06-01",127.2606,128.106,125.9968,126.8596,2374100.0],["2020-06-02",126.7376,129.2739,126.389,129.2129,2880900.0],["2020-06-03",130.5639,132.6993,129.8318,132.2025,2100300.0],["2020-06-04",130.6337,132.4378,129.9974,130.7121,2086400.0],["2020-06-05",134.4861,140.3693,133.8498,139.5674,3344600.0],["2020-06-08",138.8963,140.5872,137.9637,140.4564,2270400.0],["2020-06-09",140.1078,140.1078,136.8568,137.4408,1885700.0],["2020-06-10",137.4756,137.894,134.181,136.0026,1690800.0],["2020-06-11",134.1002,135.196,125.2016,125.3595,2922100.0],["2020-06-12",129.3133,130.6109,125.4471,128.8838,2726000.0],["2020-06-15",125.2016,130.1462,124.8773,129.1293,1754700.0],["2020-06-16",133.4426,134.407,130.6722,133.0656,1662100.0],["2020-06-17",132.8991,133.767,131.584,132.1013,1231100.0],["2020-06-18",131.2772,133.1008,130.5496,133.0219,1234300.0],["2020-06-19",135.3013,135.8886,130.3041,130.6284,2251200.0],["2020-06-22",130.1901,132.0048,129.1731,131.9259,1736800.0],["2020-06-23",132.9254,133.39,131.6016,131.961,1744100.0],["2020-06-24",130.532,131.1457,126.4904,126.9813,1837000.0],["2020-06-25",126.6833,129.4975,126.1047,129.2696,1156200.0],["2020-06-26",129.1029,129.2695,126.166,126.8761,2566900.0],["2020-06-29",128.2263,128.875,126.4466,128.3315,1025000.0],["2020-06-30",129.2695,131.1281,128.086,130.532,1656000.0],["2020-07-01",130.8213,131.8996,130.3041,130.7249,1381300.0],["2020-07-02",132.2153,133.3726,131.4701,131.9786,1216800.0],["2020-07-06",133.6443,133.8372,131.5578,132.1452,1469700.0],["2020-07-07",131.4876,132.3731,128.6208,128.875,1298900.0],["2020-07-08",128.875,129.9446,128.235,129.8394,1291900.0],["2020-07-09",129.3835,129.3835,126.3413,127.7616,1347100.0],["2020-07-10",127.1216,129.138,126.7972,129.0241,928500.0],["2020-07-13",129.3134,130.7424,127.183,127.5424,1576900.0],["2020-07-14",125.0877,127.6389,124.5879,127.5424,2524600.0],["2020-07-15",127.9457,130.8914,127.7879,130.2778,1675100.0],["2020-07-16",129.1732,129.4537,127.4548,128.1562,1199800.0],["2020-07-17",129.103,130.1024,127.8318,129.4011,1050300.0],["2020-07-20",129.3835,130.0235,127.7003,129.2696,1246600.0],["2020-07-21",129.629,130.9265,128.3753,128.9627,1157700.0],["2020-07-22",129.9271,129.9271,128.6471,129.4712,1096100.0],["2020-07-23",129.3748,130.6021,128.2438,128.8487,1055900.0],["2020-07-24",129.3835,129.7517,127.034,127.4986,988300.0],["2020-07-27",127.3408,128.5594,126.3852,127.7529,1432600.0],["2020-07-28",127.8668,129.5764,127.446,128.5682,2038100.0],["2020-07-29",122.6768,123.9217,118.6615,120.2132,5228500.0],["2020-07-30",117.7147,118.1267,115.9612,116.5048,8449300.0],["2020-07-31",117.1798,117.9426,113.8308,116.5223,3408400.0],["2020-08-03",116.9169,118.3459,115.9174,117.8812,2962200.0],["2020-08-04",117.4341,119.9239,117.4253,119.8801,2415100.0],["2020-08-05",119.7573,121.1951,117.925,118.153,2362800.0],["2020-08-06",117.89,120.073,117.8724,119.6872,2158300.0],["2020-08-07",120.0905,121.8439,119.7837,120.976,3090800.0],["2020-08-10",120.8795,121.7475,119.6083,121.1338,2507900.0],["2020-08-11",120.9058,122.7732,119.9239,121.0724,2412500.0],["2020-08-12",121.7387,122.9836,121.5721,122.3699,2686100.0],["2020-08-13",121.8878,123.2116,121.8527,122.0894,2363900.0],["2020-08-14",122.0894,122.8258,120.9584,121.8264,2214900.0],["2020-08-17",122.0806,123.3869,121.9403,122.44,1559000.0],["2020-08-18",123.1765,123.4307,121.8088,122.6943,2078000.0],["2020-08-19",122.6417,123.1852,121.1776,121.7738,1478900.0],["2020-08-20",120.6253,122.2822,120.4236,121.9929,1310300.0],["2020-08-21",121.9053,121.9053,120.1957,121.0549,1795700.0],["2020-08-24",121.537,123.3693,120.6603,123.3167,1387600.0],["2020-08-25",123.685,125.2367,122.8784,123.6674,1917300.0],["2020-08-26",123.6324,124.3776,121.9228,122.3962,1804100.0],["2020-08-27",124.0444,124.8948,122.7644,123.6236,1738100.0],["2020-08-28",123.5622,124.0006,122.1946,123.9129,1079200.0],["2020-08-31",123.4482,123.5798,121.3003,121.9403,2893600.0],["2020-09-01",121.6773,121.7474,120.4149,121.4494,1615700.0],["2020-09-02",121.1425,125.4121,120.5464,124.9123,2220000.0],["2020-09-03",125.3069,126.4641,120.7392,121.9842,2033400.0],["2020-09-04",122.0543,124.2548,120.5464,121.4494,2924200.0],["2020-09-08",119.6521,120.8532,118.1792,119.1348,2618000.0],["2020-09-09",119.8275,121.4494,118.4598,120.336,1961800.0],["2020-09-10",120.4066,120.6625,115.8614,116.4086,2463700.0],["2020-09-11",116.9381,118.0854,115.9497,117.7677,1862200.0],["2020-09-14",118.8356,121.1567,118.5444,120.5301,4143000.0],["2020-09-15",120.989,121.8804,120.1594,120.8831,2034300.0],["2020-09-16",121.4568,123.6808,121.0508,121.5362,1512900.0],["2020-09-17",118.9415,121.7657,118.4385,121.6775,1575300.0],["2020-09-18",121.5892,121.6863,118.1472,119.2239,3148600.0],["2020-09-21",116.6822,117.1941,113.9463,115.6408,2033400.0],["2020-09-22",115.9762,117.6442,115.1289,117.3,1314000.0],["2020-09-23",116.7705,117.3088,113.2932,113.6021,1616600.0],["2020-09-24",113.1873,115.9144,112.3577,115.4378,1940000.0],["2020-09-25",114.0522,119.0916,114.0522,118.7385,2310000.0],["2020-09-28",120.6625,121.8275,120.0977,121.1832,2593200.0],["2020-09-29",121.395,122.2423,120.4684,121.3862,1954200.0],["2020-09-30",121.7481,124.4134,121.5892,123.1072,2856800.0],["2020-10-01",124.987,125.0311,120.636,121.5274,2023100.0],["2020-10-02",119.3034,122.9571,119.2416,122.3835,2226500.0],["2020-10-05",122.9307,125.2077,122.613,124.4046,1957600.0],["2020-10-06",124.634,128.4819,123.5661,125.5518,2206000.0],["2020-10-07",126.5314,127.4581,125.3224,126.8492,2422200.0],["2020-10-08",128.1554,130.0176,127.8906,129.744,1975800.0],["2020-10-09",130.6177,132.4534,129.6204,132.2504,2693300.0],["2020-10-12",133.7066,134.2715,132.4269,132.8947,2955200.0],["2020-10-13",133.7507,134.2803,131.2531,132.1092,1972200.0],["2020-10-14",132.374,133.2212,130.653,131.0678,2246300.0],["2020-10-15",129.3115,130.4324,128.8526,130.0793,1706700.0],["2020-10-16",130.803,132.0651,130.1764,130.9883,1145600.0],["2020-10-19",130.706,131.4914,127.7053,128.0142,2198800.0],["2020-10-20",129.2321,130.2117,128.6496,129.3997,1195600.0],["2020-10-21",129.6645,130.6795,128.7202,129.6028,1174600.0],["2020-10-22",129.7881,131.9415,128.932,131.3679,1494500.0],["2020-10-23",132.4446,132.7358,130.9089,131.6768,1082900.0],["2020-10-26",130.0882,130.097,127.6082,128.6496,2823300.0],["2020-10-27",128.9585,129.9028,128.4731,128.8791,2032000.0],["2020-10-28",136.9721,140.6347,135.8071,136.8662,4716600.0],["2020-10-29",136.5043,140.7317,135.4629,139.6109,2225100.0],["2020-10-30",138.4548,140.6964,137.4928,139.4079,2894400.0],["2020-11-02",140.7141,143.044,139.8845,142.4969,2742500.0],["2020-11-03",144.3855,147.7127,143.9177,146.9272,2136200.0],["2020-11-04",148.1628,148.86,144.6062,145.2504,2478700.0],["2020-11-05",146.1947,147.2715,142.9205,143.6001,2740200.0],["2020-11-06",145.4446,147.0155,144.3502,146.7066,1902300.0],["2020-11-09",153.0963,154.2613,149.725,149.9368,2298000.0],["2020-11-10",149.2572,153.0257,148.4276,150.9782,1669800.0],["2020-11-11",151.7989,152.9727,150.5281,151.6842,1821400.0],["2020-11-12",150.784,151.6665,148.6835,149.5308,1346300.0],["2020-11-13",150.9164,151.7372,149.7073,151.4724,1095200.0],["2020-11-16",153.564,156.3794,152.1961,156.2558,2322400.0],["2020-11-17",154.4466,155.841,153.7847,155.4615,1249000.0],["2020-11-18",155.4615,155.488,152.5756,152.8227,1326000.0],["2020-11-19",151.6665,153.8729,151.2341,153.2375,1110600.0],["2020-11-20",153.1228,153.3699,151.137,151.1547,1477300.0],["2020-11-23",151.9225,153.1581,150.2545,151.8519,1260100.0],["2020-11-24",153.1581,154.9585,152.0196,154.6849,1599300.0],["2020-11-25",155.9469,155.9469,153.0522,153.6347,910500.0],["2020-11-27",154.1465,154.8261,153.7494,154.6672,588300.0],["2020-11-30",153.6876,154.5349,151.2076,153.4582,2846400.0],["2020-12-01",154.5879,155.6911,153.2464,154.1554,2270500.0],["2020-12-02",154.1642,154.4996,150.9252,151.4283,2365000.0],["2020-12-03",151.137,152.9727,150.8105,151.8784,1423100.0],["2020-12-04",152.1167,155.0026,151.543,154.2613,1022600.0],["2020-12-07",153.564,154.2083,152.5491,154.0671,1115300.0],["2020-12-08",153.9435,154.4025,152.9815,154.0318,1022400.0],["2020-12-09",154.5525,154.5966,152.4785,153.4228,1535400.0],["2020-12-10",153.2542,153.3696,151.9144,152.6154,1811900.0],["2020-12-11",152.1096,154.106,151.7991,153.9729,1200900.0],["2020-12-14",153.7955,155.996,152.8727,153.6358,3068800.0],["2020-12-15",154.6207,155.9782,153.3873,155.9427,1227100.0],["2020-12-16",156.0848,156.6526,154.6385,155.8008,1119900.0],["2020-12-17",156.6881,158.8531,156.0936,157.3536,1165100.0],["2020-12-18",158.3562,159.2347,157.4689,159.0395,3298900.0],["2020-12-21",156.1646,157.7972,154.7538,157.4867,1457200.0],["2020-12-22",156.7857,157.0874,155.6855,156.4663,946600.0],["2020-12-23",157.4955,158.1699,155.2684,155.4459,934700.0],["2020-12-24",156.2711,156.6704,155.2152,156.6615,371600.0],["2020-12-28",157.5399,158.0812,156.5816,156.7058,770500.0],["2020-12-29",157.4601,157.7706,154.8958,155.162,797100.0],["2020-12-30",155.8097,156.3864,153.7866,154.2214,787500.0],["2020-12-31",154.5142,156.5639,153.7955,156.3421,1142800.0],["2021-01-04",156.138,156.6704,148.8266,149.918,2266700.0],["2021-01-05",149.6696,151.0005,148.5072,149.501,1491600.0],["2021-01-06",147.407,150.3439,147.3182,148.9775,1646100.0],["2021-01-07",149.1194,150.7964,148.5693,149.8204,1596700.0],["2021-01-08",149.9269,152.9526,149.3412,151.7724,2638700.0],["2021-01-11",151.6659,152.2427,149.1726,149.5187,1235900.0],["2021-01-12",149.643,150.4327,148.1967,150.0068,1641300.0],["2021-01-13",143.7424,147.0165,142.8551,146.1026,3146400.0],["2021-01-14",146.1204,146.4043,143.2988,143.6626,2591100.0],["2021-01-15",143.3786,143.4851,141.3556,142.9616,2885000.0],["2021-01-19",142.9705,143.9376,142.0921,143.7247,1703500.0],["2021-01-20",143.7779,144.4789,142.5179,144.053,1441900.0],["2021-01-21",143.9199,144.053,142.0566,142.8817,1867200.0],["2021-01-22",142.9882,144.1328,141.7992,143.7247,1895000.0],["2021-01-25",143.1746,145.5792,142.7043,145.2331,1850400.0],["2021-01-26",145.8276,147.1408,144.6386,145.9873,2864200.0],["2021-01-27",144.3635,153.3874,144.2571,146.9988,3536000.0],["2021-01-28",150.7077,153.1212,147.8329,147.9571,2189100.0],["2021-01-29",148.8089,150.3528,145.9074,146.5108,3212000.0],["2021-02-01",146.6528,149.4833,146.5552,147.6022,1720800.0],["2021-02-02",148.4362,150.0599,146.8745,149.4034,1863300.0],["2021-02-03",148.241,148.9331,147.5135,148.0281,1811800.0],["2021-02-04",149.1283,151.4264,147.6199,151.3377,1409100.0],["2021-02-05",151.4885,152.225,148.3297,148.4274,1536300.0],["2021-02-08",149.0307,149.7139,147.7352,148.9952,1755100.0],["2021-02-09",148.9509,149.4389,147.6731,148.5161,1748700.0],["2021-02-10",149.4211,149.6518,147.5045,148.1257,1607800.0],["2021-02-11",149.4122,149.4566,147.8062,148.0014,1189300.0],["2021-02-12",147.3005,148.3563,145.7299,148.2055,1828400.0],["2021-02-16",147.1585,148.8355,146.431,147.4336,2024400.0],["2021-02-17",146.3245,148.5604,145.9784,148.2943,1270900.0],["2021-02-18",148.3741,153.5204,147.5223,153.1478,2226000.0],["2021-02-19",153.3519,153.8576,149.9535,150.2108,2000800.0],["2021-02-22",149.6696,152.225,148.2943,151.5684,1465200.0],["2021-02-23",151.5773,154.9224,150.9828,152.6775,1880400.0],["2021-02-24",150.9295,156.9188,149.9624,156.7147,1969700.0],["2021-02-25",155.0732,157.602,154.7982,155.7476,2485600.0],["2021-02-26",156.5195,157.531,154.1415,154.4077,2644900.0],["2021-03-01",155.9606,158.3474,154.9047,157.4956,1690200.0],["2021-03-02",157.5044,157.9303,154.2658,155.2241,2088400.0],["2021-03-03",153.9641,155.3572,152.8994,154.8248,1716900.0],["2021-03-04",154.6828,156.0492,150.7787,151.737,2013000.0],["2021-03-05",152.4646,158.8265,152.1718,158.1699,2535900.0],["2021-03-08",159.0661,162.9436,157.7085,160.0865,2550400.0],["2021-03-09",161.5061,163.5203,160.7076,162.4289,2250000.0],["2021-03-10",163.0145,163.7865,160.8407,161.5505,1968400.0],["2021-03-11",160.9619,164.0923,160.7211,161.9251,1362400.0],["2021-03-12",161.176,163.2807,161.0243,163.0043,1360500.0],["2021-03-15",163.0042,168.8459,163.0042,168.6318,2792300.0],["2021-03-16",168.3375,169.8983,167.6151,167.9183,2017100.0],["2021-03-17",167.0087,168.1235,165.6709,167.5616,1982000.0],["2021-03-18",165.6798,168.0164,165.3676,165.9384,1622400.0],["2021-03-19",165.9206,166.8927,162.5048,164.0388,10171500.0],["2021-03-22",163.1737,164.886,162.7812,164.449,2151000.0],["2021-03-23",165.5995,165.6887,163.2807,164.1369,1664100.0],["2021-03-24",163.4858,167.6151,163.4858,165.2339,2020300.0],["2021-03-25",166.8927,167.8024,165.8938,166.7767,2138900.0],["2021-03-26",166.9016,172.1101,166.6252,171.8514,2088200.0],["2021-03-29",171.022,172.119,169.488,171.682,1432200.0],["2021-03-30",171.8871,172.5203,166.964,167.5705,1774300.0],["2021-03-31",167.5794,169.0688,166.8214,168.0878,1848600.0],["2021-04-01",169.6486,169.6486,167.7846,168.9172,1326900.0],["2021-04-05",169.2918,172.8146,169.2561,172.1903,1605600.0],["2021-04-06",171.905,171.905,168.3554,168.9262,1532600.0],["2021-04-07",168.4089,168.7924,165.5371,165.7155,1703500.0],["2021-04-08",166.6162,168.0789,165.9295,167.847,1972300.0],["2021-04-09",167.7667,169.3007,166.7768,168.9529,1128500.0],["2021-04-12",168.3108,169.6397,168.0521,169.2383,1398000.0],["2021-04-13",169.3275,171.4323,169.051,171.1647,1979000.0],["2021-04-14",170.7188,172.3866,170.0678,170.478,1651600.0],["2021-04-15",171.7354,172.4133,170.6831,171.1379,1173400.0],["2021-04-16",171.7801,172.5917,171.022,172.0744,1612900.0],["2021-04-19",171.245,172.2706,170.9417,171.9049,1226300.0],["2021-04-20",172.4579,172.993,171.2985,171.9585,1258000.0],["2021-04-21",172.5827,173.5192,172.1279,173.2962,1413500.0],["2021-04-22",172.9573,174.7321,172.3241,173.76,1360500.0],["2021-04-23",173.9116,175.945,172.6808,174.6786,1342900.0],["2021-04-26",174.42,175.2851,173.6441,174.0365,1398900.0],["2021-04-27",173.8759,174.8034,172.877,174.7053,1589700.0],["2021-04-28",170.5136,170.7901,165.9117,166.4379,3129100.0],["2021-04-29",166.7411,168.7924,165.5728,168.0254,1746200.0],["2021-04-30",166.3309,167.954,164.8593,166.7679,2316700.0],["2021-05-03",168.7121,170.8525,168.4445,170.7544,1514200.0],["2021-05-04",170.032,173.3587,169.0778,172.993,2246700.0],["2021-05-05",169.4434,173.5281,168.828,172.7165,2759100.0],["2021-05-06",174.1702,174.2416,172.003,174.197,1317000.0],["2021-05-07",175.3118,175.3118,171.1736,173.8135,1968300.0],["2021-05-10",174.7945,175.401,173.2516,173.3765,2561200.0],["2021-05-11",173.8403,175.3475,172.1369,173.439,1637000.0],["2021-05-12",172.6363,172.6363,168.5248,168.9529,2235700.0],["2021-05-13",169.1848,172.9573,169.0867,171.6998,1440000.0],["2021-05-14",173.3319,174.5092,172.0298,173.5905,1047200.0],["2021-05-17",173.0732,174.0632,171.566,173.5281,1353400.0],["2021-05-18",173.6083,175.1869,171.5749,171.7176,1509000.0],["2021-05-19",169.7378,171.2272,167.0354,170.2015,1668200.0],["2021-05-20",170.4244,174.0543,170.1837,173.1446,1312100.0],["2021-05-21",173.7332,175.508,173.2516,174.1613,1223600.0],["2021-05-24",175.2137,176.8993,174.964,175.731,1233400.0],["2021-05-25",175.8469,175.8915,173.8135,174.09,1648700.0],["2021-05-26",174.7321,174.9462,172.663,173.3587,1165800.0],["2021-05-27",174.0632,176.5336,173.3675,175.9093,5650500.0],["2021-05-28",176.2483,176.5693,174.4735,174.8213,1285100.0],["2021-06-01",176.3642,176.7655,174.4378,175.4367,1302800.0],["2021-06-02",175.5973,177.9517,175.3654,176.9796,1282100.0],["2021-06-03",175.187,176.2572,174.0989,175.6864,1449800.0],["2021-06-04",177.265,177.265,175.7756,176.3374,1353100.0],["2021-06-07",176.6228,176.7834,174.9105,175.4456,1270700.0],["2021-06-08",175.8113,177.6485,175.2672,177.372,1098900.0],["2021-06-09",178.3263,178.8257,176.6675,176.7567,1622500.0],["2021-06-10",177.581,179.3194,176.7746,179.2656,1415000.0],["2021-06-11",179.5075,179.5344,178.3068,178.8982,1360000.0],["2021-06-14",177.9305,178.8803,176.7028,178.4681,1436100.0],["2021-06-15",178.4681,178.8623,177.3032,178.3426,1030200.0],["2021-06-16",177.8588,178.8086,175.6365,176.7297,1865300.0],["2021-06-17",176.4341,177.9395,176.0757,176.9717,1402300.0],["2021-06-18",175.5649,175.7889,172.2047,172.8498,2926600.0],["2021-06-21",173.6384,176.452,173.5219,176.0488,1174100.0],["2021-06-22",175.4663,176.4788,174.7853,176.3354,979600.0],["2021-06-23",175.8337,175.8337,174.5165,174.9376,873500.0],["2021-06-24",175.7172,176.2548,174.9197,175.6993,1055400.0],["2021-06-25",175.6007,177.4735,175.1885,176.8462,1798900.0],["2021-06-28",177.0255,177.5989,175.3498,176.1921,1279400.0],["2021-06-29",176.4878,177.9484,175.7799,177.0792,912200.0],["2021-06-30",177.0434,178.4771,176.8731,177.9753,1433200.0],["2021-07-01",177.9753,179.1939,177.7871,179.0416,1130300.0],["2021-07-02",180.9143,180.9502,179.2656,180.538,1012100.0],["2021-07-06",181.2907,181.452,178.6025,180.2065,1032400.0],["2021-07-07",180.5022,182.3928,180.0004,182.2047,1091500.0],["2021-07-08",180.9502,181.9807,179.8839,180.8785,1262800.0],["2021-07-09",181.0039,182.7692,180.8516,182.5452,1746800.0],["2021-07-12",180.9143,182.7423,180.0272,182.572,1325200.0],["2021-07-13",182.7065,183.5488,182.1778,182.7154,1025100.0],["2021-07-14",183.5039,184.0595,182.7244,183.2441,1558900.0],["2021-07-15",183.0559,185.7978,182.796,185.5111,1518200.0],["2021-07-16",185.5738,186.9,183.9968,184.2297,1652100.0],["2021-07-19",183.0111,184.0237,179.6599,180.7172,1841600.0],["2021-07-20",181.7029,184.3731,181.1473,182.0255,2097200.0],["2021-07-21",182.0255,183.3337,181.6581,183.2172,1408700.0],["2021-07-22",183.2978,183.7996,181.6491,182.1599,1075700.0],["2021-07-23",183.0559,185.072,182.3211,184.6599,1105200.0],["2021-07-26",184.3552,185.0183,183.1097,184.8301,1118800.0],["2021-07-27",184.9556,186.909,184.3194,186.2817,2074900.0],["2021-07-28",185.7262,185.9323,182.0971,185.3767,2065500.0],["2021-07-29",186.3803,188.0559,185.5559,187.124,1236900.0],["2021-07-30",186.7477,188.4592,186.7477,187.8409,1533800.0],["2021-08-02",188.6563,189.3104,187.4825,187.6796,1459000.0],["2021-08-03",187.814,191.5057,187.0255,191.2549,1412200.0],["2021-08-04",190.8964,191.443,189.8929,189.9646,1634600.0],["2021-08-05",190.9502,191.3803,190.0452,191.1205,1010900.0],["2021-08-06",191.2369,191.7029,190.4394,190.8606,1342900.0],["2021-08-09",191.2459,191.7208,190.2244,191.4878,1322000.0],["2021-08-10",191.8104,194.5792,191.2459,194.1939,2574700.0],["2021-08-11",192.4914,194.4807,192.4914,193.7728,1883600.0],["2021-08-12",194.1581,194.167,192.2943,192.5631,1449300.0],["2021-08-13",192.805,193.5667,192.3928,192.805,1003500.0],["2021-08-16",191.6939,194.1491,191.452,194.0506,1233600.0],["2021-08-17",192.9932,193.9072,191.5326,192.4735,1248800.0],["2021-08-18",191.7298,191.7298,186.6133,186.8014,3061100.0],["2021-08-19",186.1652,189.7584,185.9323,189.176,1582400.0],["2021-08-20",189.7853,189.9645,188.0738,189.5882,1777700.0],["2021-08-23",190.1437,190.529,188.5218,189.7226,1139200.0],["2021-08-24",188.8803,189.633,186.4072,186.5505,1663100.0],["2021-08-25",187.0971,187.4287,185.3857,186.5505,1202800.0],["2021-08-26",186.1742,186.7297,184.7674,185.5559,1207100.0],["2021-08-27",186.0308,187.823,185.6545,187.2405,1370000.0],["2021-08-30",187.357,188.9162,187.2674,187.3391,885600.0],["2021-08-31",188.0649,188.0649,185.5559,187.3122,2237100.0],["2021-09-01",185.9323,185.9323,184.3552,185.3588,1397600.0],["2021-09-02",184.1312,185.7979,184.1312,185.0631,1174400.0],["2021-09-03",183.2441,186.1832,183.1276,185.8247,1115900.0],["2021-09-07",185.3588,185.7799,180.8606,181.21,1342300.0],["2021-09-08",181.6043,183.9341,181.3176,183.8086,1259200.0],["2021-09-09",184.3127,185.8699,182.7734,182.8724,1295700.0],["2021-09-10",183.9886,184.0156,180.6131,180.7751,1843800.0],["2021-09-13",182.2694,183.8626,179.2179,180.028,1894800.0],["2021-09-14",181.2792,181.3602,179.3169,179.794,1906300.0],["2021-09-15",179.4159,180.8292,179.0739,180.4961,1661800.0],["2021-09-16",180.6401,181.4052,178.4077,178.5878,1430600.0],["2021-09-17",178.5608,179.83,177.7057,178.8308,3083600.0],["2021-09-20",177.2195,179.6049,176.5174,178.9568,1915900.0],["2021-09-21",179.3529,179.4789,176.7425,177.3726,985600.0],["2021-09-22",178.3537,179.1279,177.1385,178.5068,968500.0],["2021-09-23",178.9929,182.2424,178.6958,181.2792,1041200.0],["2021-09-24",180.8832,182.6294,180.6761,182.0263,884100.0],["2021-09-27",181.2792,182.8815,181.0452,181.5763,1357500.0],["2021-09-28",179.839,180.4871,177.1296,177.5796,1245900.0],["2021-09-29",178.2367,180.6581,178.1197,179.6499,1001500.0],["2021-09-30",180.4511,183.9346,179.767,179.956,1739700.0],["2021-10-01",180.4871,182.9265,177.3366,181.8283,1379000.0],["2021-10-04",180.3791,182.4314,179.3169,180.001,1453500.0],["2021-10-05",180.091,184.2677,179.4249,183.4125,1039000.0],["2021-10-06",182.1254,184.7178,181.9543,184.5197,1486100.0],["2021-10-07",185.8969,187.9583,185.4559,186.8421,1439600.0],["2021-10-08",187.1571,187.4272,185.3749,185.5729,1002500.0],["2021-10-11",185.0328,185.2128,183.2955,183.4035,816900.0],["2021-10-12",183.6916,184.2047,182.7374,183.4845,1132600.0],["2021-10-13",184.6817,185.2128,182.0533,184.6998,1129800.0],["2021-10-14",185.7529,188.0843,185.6179,187.6972,1361900.0],["2021-10-15",189.0294,191.7748,188.2553,191.7118,1747200.0],["2021-10-18",190.4427,192.3149,189.4795,191.3428,1310700.0],["2021-10-19",191.9549,192.702,190.5867,192.612,834300.0],["2021-10-20",193.5211,193.8092,191.2798,191.7748,1048700.0],["2021-10-21",191.8019,193.5301,190.8927,193.2691,939700.0],["2021-10-22",193.9802,196.9147,193.6832,196.0055,1361400.0],["2021-10-25",196.0865,197.3647,195.6094,196.2935,863300.0],["2021-10-26",196.3656,198.1568,196.0685,196.9507,1819500.0],["2021-10-27",200.8753,202.3155,198.5169,199.7861,2043500.0],["2021-10-28",200.1731,201.4423,199.066,200.6772,1428700.0],["2021-10-29",199.9121,202.5315,199.9121,202.0725,1609700.0],["2021-11-01",201.7304,202.1895,198.985,199.9571,1173000.0],["2021-11-02",200.9473,202.7476,199.9391,202.6845,1249000.0],["2021-11-03",200.1282,203.5127,199.9751,203.2066,1079300.0],["2021-11-04",203.1347,204.6109,202.5946,203.6027,1190400.0],["2021-11-05",206.3661,207.1402,205.0339,206.6722,1394700.0],["2021-11-08",207.2123,207.2123,204.0618,204.7729,1366200.0],["2021-11-09",205.2679,206.5911,203.1526,206.3121,1093100.0],["2021-11-10",206.9872,208.5625,205.565,206.7082,1081000.0],["2021-11-11",205.988,206.7892,204.9439,205.727,709700.0],["2021-11-12",206.6722,208.7155,205.844,207.8693,1207600.0],["2021-11-15",208.6525,209.9487,206.8252,209.7867,1028800.0],["2021-11-16",210.6598,213.3872,210.6328,211.758,1454500.0],["2021-11-17",210.7408,213.4682,210.2727,213.2252,1080300.0],["2021-11-18",213.2972,214.4584,211.551,214.1884,1151000.0],["2021-11-19",215.2055,215.3675,213.2702,214.1523,1301700.0],["2021-11-22",213.7653,217.0958,212.37,213.1712,1080600.0],["2021-11-23",212.091,212.9102,210.7138,212.5591,1456800.0],["2021-11-24",211.4969,212.253,209.2555,210.9658,1511100.0],["2021-11-26",210.3987,210.9028,206.1951,206.6901,1366700.0],["2021-11-29",208.0314,213.4952,207.1312,212.343,2094300.0],["2021-11-30",212.8922,212.9282,206.4292,207.8334,4374200.0],["2021-12-01",206.9512,209.0395,202.1265,204.2148,2391600.0],["2021-12-02",205.583,210.7228,205.583,209.2195,2121700.0],["2021-12-03",209.0125,209.8676,205.0159,206.9332,1561700.0],["2021-12-06",209.1746,210.0207,207.6443,209.0125,2289600.0],["2021-12-07",211.4879,212.5591,209.9487,211.6499,1753400.0],["2021-12-08",209.9757,212.118,209.0125,210.9028,1045700.0],["2021-12-09",210.9028,211.4906,209.3929,210.4327,1326200.0],["2021-12-10",211.6081,214.1578,211.0746,214.0402,1276100.0],["2021-12-13",213.6876,214.5466,212.2862,212.4942,1638900.0],["2021-12-14",211.4363,212.2048,205.8576,207.7021,1501300.0],["2021-12-15",207.458,211.6262,207.4128,211.4996,1536400.0],["2021-12-16",211.4996,212.0692,208.8956,209.628,1597200.0],["2021-12-17",208.0908,210.5321,206.807,207.4218,2452100.0],["2021-12-20",204.7727,207.6117,203.5702,207.3767,1137800.0],["2021-12-21",209.0674,209.9263,207.2862,209.7184,1105400.0],["2021-12-22",209.6099,214.9715,209.4562,214.8449,1340600.0],["2021-12-23",215.1162,220.3964,215.071,218.8051,1532500.0],["2021-12-27",219.7997,223.0637,219.2663,222.684,1020700.0],["2021-12-28",222.6659,223.2445,221.9064,222.485,924400.0],["2021-12-29",223.8142,225.0981,221.2464,224.2391,936800.0],["2021-12-30",224.456,224.5284,221.843,222.0239,753300.0],["2021-12-31",221.9245,224.004,221.1469,222.9462,884200.0],["2022-01-03",221.5718,223.7508,218.2897,220.6225,1397000.0],["2022-01-04",219.872,223.362,219.872,221.6532,2124400.0],["2022-01-05",221.1379,222.8648,219.5556,219.7635,2181200.0],["2022-01-06",219.2211,221.2373,217.5665,218.2536,1946500.0],["2022-01-07",217.7021,218.118,215.8485,215.948,1462000.0],["2022-01-10",213.6876,215.1162,209.7003,210.5683,1929300.0],["2022-01-11",211.2645,212.8558,208.0457,212.7292,1293000.0],["2022-01-12",212.5936,213.4977,210.8576,212.1415,1202500.0],["2022-01-13",212.3495,213.4255,209.1398,209.7003,1110600.0],["2022-01-14",207.901,209.1668,205.1795,206.8251,1562900.0],["2022-01-18",204.3387,205.9842,201.4092,204.7365,1939500.0],["2022-01-19",205.8215,207.458,203.1904,203.2808,1613900.0],["2022-01-20",204.8811,206.4905,198.6696,199.194,2051800.0],["2022-01-21",199.4292,200.478,196.0476,196.3189,2164400.0],["2022-01-24",195.1886,198.3441,190.8035,197.3224,2981600.0],["2022-01-25",192.666,197.7293,192.3496,196.0928,2487300.0],["2022-01-26",185.7945,188.3081,177.7023,178.5342,5686900.0],["2022-01-27",179.2484,181.3551,175.9121,177.5938,3526600.0],["2022-01-28",178.0639,180.1887,174.2213,180.1706,2261800.0],["2022-01-31",180.2339,187.4852,179.1037,186.4093,3113300.0],["2022-02-01",186.6896,187.3948,183.1634,185.8578,2122700.0],["2022-02-02",185.8578,188.3533,185.5504,187.9735,2149900.0],["2022-02-03",184.7457,187.7474,184.3207,185.469,1938000.0],["2022-02-04",184.3478,187.4581,181.9428,186.4816,2016400.0],["2022-02-07",187.0603,188.0458,185.5685,186.2375,1581900.0],["2022-02-08",185.0892,188.8776,184.4473,188.4346,1503800.0],["2022-02-09",190.2972,191.129,189.2122,190.921,2078700.0],["2022-02-10",187.3858,188.3442,184.6101,185.8397,2270600.0],["2022-02-11",186.6173,187.5214,184.167,184.2574,2678700.0],["2022-02-14",184.7909,185.0802,180.5504,182.6209,1899600.0],["2022-02-15",184.8813,185.1797,183.1363,184.4654,1412000.0],["2022-02-16",183.9139,185.5594,182.0423,184.6643,1833900.0],["2022-02-17",183.4618,184.2032,180.8216,181.2466,1600700.0],["2022-02-18",180.8759,182.7113,180.1074,181.2376,2744400.0],["2022-02-22",181.2376,183.0459,179.4293,180.7403,1690200.0],["2022-02-23",181.7258,182.7113,177.1056,177.4763,1646700.0],["2022-02-24",174.9537,181.4726,173.8325,181.0296,1965400.0],["2022-02-25",181.762,184.9355,180.6679,184.7728,1336400.0],["2022-02-28",183.9319,185.2339,181.9066,184.8451,2234600.0],["2022-03-01",184.0314,184.9446,181.8704,182.9193,1503200.0],["2022-03-02",183.4979,187.4581,182.8379,186.5178,1674600.0],["2022-03-03",188.8415,189.5196,184.4202,185.0802,2192200.0],["2022-03-04",184.0585,188.6154,183.1996,188.4798,1492300.0],["2022-03-07",187.8108,191.4997,186.6806,188.4165,2535500.0],["2022-03-08",187.9192,192.6389,185.2972,185.695,2326300.0],["2022-03-09",190.1706,190.903,186.3189,189.601,1791600.0],["2022-03-10",187.6474,190.9276,186.2844,190.3007,2399300.0],["2022-03-11",191.391,192.9539,187.82,188.3379,1664800.0],["2022-03-14",188.6105,190.5641,187.3748,188.0926,2064100.0],["2022-03-15",190.8186,193.4355,189.5646,192.9176,2220200.0],["2022-03-16",193.5355,194.962,188.874,193.0539,2086300.0],["2022-03-17",192.3815,194.4532,192.0453,194.3805,1453700.0],["2022-03-18",194.3805,197.6063,192.8449,195.0802,6168400.0],["2022-03-21",194.6804,195.6163,191.1457,193.1175,2064500.0],["2022-03-22",193.2356,195.8616,192.0634,195.5527,1893900.0],["2022-03-23",196.0706,196.0797,193.063,193.1538,1120200.0],["2022-03-24",194.3078,197.261,193.281,197.1338,1153300.0],["2022-03-25",197.8244,199.0602,196.7522,199.0329,1249800.0],["2022-03-28",199.0783,200.514,198.1969,200.4958,1202800.0],["2022-03-29",202.504,204.8483,201.7225,204.4031,1560800.0],["2022-03-30",203.249,207.647,202.304,206.9564,1628800.0],["2022-03-31",208.2467,210.8727,206.7474,206.7565,3306800.0],["2022-04-01",207.4198,212.5356,206.3476,212.1721,1934800.0],["2022-04-04",212.4083,214.5619,212.054,213.6986,1962700.0],["2022-04-05",213.4714,218.6508,213.1262,216.261,2519300.0],["2022-04-06",214.162,217.2151,213.8803,216.0702,2308600.0],["2022-04-07",214.9708,217.6786,214.9435,216.7154,2141700.0],["2022-04-08",216.6064,217.7876,215.1434,215.9976,1469300.0],["2022-04-11",216.0157,216.9153,209.5188,209.8641,2087400.0],["2022-04-12",212.8626,213.4714,209.537,209.9549,1703600.0],["2022-04-13",210.6728,212.7809,210.6092,212.3902,1566200.0],["2022-04-14",212.3902,213.2352,207.7378,208.2648,2213600.0],["2022-04-18",207.1745,208.7919,204.7211,206.4475,2253000.0],["2022-04-19",206.4475,209.4097,204.8028,208.6283,2263300.0],["2022-04-20",210.6001,211.8268,209.9822,211.3724,1545700.0],["2022-04-21",212.0539,213.7622,208.6011,209.1553,1343100.0],["2022-04-22",209.5279,210.9908,202.9038,203.1037,1622300.0],["2022-04-25",202.7856,206.6383,201.459,206.3203,1810300.0],["2022-04-26",204.1214,206.4657,201.877,201.9769,2175600.0],["2022-04-27",204.4484,211.5178,203.0673,207.1744,2292300.0],["2022-04-28",208.283,210.5274,206.7928,208.701,2248200.0],["2022-04-29",207.7923,208.2285,197.6153,198.2514,2621400.0],["2022-05-02",199.7143,201.7588,195.48,199.2873,2283200.0],["2022-05-03",199.8779,202.5857,199.1147,201.3045,1957300.0],["2022-05-04",201.5589,208.4647,200.1869,207.9741,1631500.0],["2022-05-05",207.438,207.438,196.4068,198.5967,2103500.0],["2022-05-06",197.3337,198.2696,194.3714,197.1247,1581600.0],["2022-05-09",194.4895,195.5708,190.0371,190.6277,2602600.0],["2022-05-10",193.2447,195.2437,190.2279,192.9448,2527400.0],["2022-05-11",191.4001,194.4804,188.7922,189.4828,2111100.0],["2022-05-12",188.4015,189.7918,185.6574,188.5287,1912600.0],["2022-05-13",190.1553,190.8004,187.9745,189.7191,2390800.0],["2022-05-16",189.5646,190.7459,186.9659,189.5465,1941200.0],["2022-05-17",192.4541,195.8889,191.6,195.3255,1836500.0],["2022-05-18",193.9807,194.0716,188.8195,189.4556,1628800.0],["2022-05-19",189.0739,190.4097,186.7659,187.9563,1617900.0],["2022-05-20",189.7827,190.7004,185.0304,189.5828,2651300.0],["2022-05-23",191.9907,193.6263,190.5732,193.5082,1488200.0],["2022-05-24",192.645,194.0898,190.6187,193.2992,1863700.0],["2022-05-25",192.7995,195.0893,192.0362,194.3624,1339500.0],["2022-05-26",195.3619,199.8234,194.9711,198.3423,1348300.0],["2022-05-27",199.9052,204.185,199.5781,204.1395,1464600.0],["2022-05-31",203.6852,204.6575,201.1046,202.5766,3007200.0],["2022-06-01",203.5671,204.1759,198.9329,199.2873,1398700.0],["2022-06-02",199.5689,203.4217,197.6971,203.2763,1412200.0],["2022-06-03",202.3313,202.5312,199.4508,200.5231,1445000.0],["2022-06-06",202.1678,203.7397,199.0874,199.4599,1408700.0],["2022-06-07",197.9243,202.3949,197.9243,201.9769,1081000.0],["2022-06-08",200.7048,201.5498,198.6149,199.8961,1030700.0],["2022-06-09",199.467,201.7768,196.8011,196.9289,1080400.0],["2022-06-10",194.4182,195.5777,192.1449,193.204,1839000.0],["2022-06-13",188.8765,190.7572,186.3384,186.9409,1796100.0],["2022-06-14",187.6348,187.6348,184.412,186.3658,1780400.0],["2022-06-15",188.0548,191.8528,185.9367,189.123,1784500.0],["2022-06-16",185.8637,187.3244,181.2714,182.5405,1796000.0],["2022-06-17",182.0839,183.9464,179.5002,182.8508,3328300.0],["2022-06-21",185.7267,189.3786,185.2519,188.8399,1769300.0],["2022-06-22",186.7127,191.5241,186.2289,189.3512,1505600.0],["2022-06-23",191.2776,192.7931,190.0725,192.2545,1357600.0],["2022-06-24",193.6331,199.8048,193.5235,199.75,1912000.0],["2022-06-27",199.2753,201.3112,197.1845,199.3118,1619000.0],["2022-06-28",199.6861,201.2199,195.2947,195.4317,1412800.0],["2022-06-29",195.4864,196.9563,191.8801,193.7244,1534700.0],["2022-06-30",192.0262,194.5095,190.9763,191.7614,2227000.0],["2022-07-01",191.6702,194.9386,190.9033,194.6739,1552900.0],["2022-07-05",192.3092,194.0165,187.717,193.9891,1455600.0],["2022-07-06",195.3495,199.8048,194.8108,198.3531,1351300.0],["2022-07-07",198.4353,199.3209,196.9654,197.6776,1710100.0],["2022-07-08",196.3811,198.8918,196.0251,198.3623,1153300.0],["2022-07-11",198.0153,198.5083,195.6051,196.1894,1136700.0],["2022-07-12",196.9837,198.3532,192.9118,193.8157,1262500.0],["2022-07-13",190.8759,194.5095,189.9903,192.7019,1079100.0],["2022-07-14",190.4559,193.3592,188.8673,192.8205,954200.0],["2022-07-15",194.7743,196.3172,194.4456,195.4956,1139500.0],["2022-07-18",195.6325,196.8468,192.1815,192.921,1237000.0],["2022-07-19",195.6051,200.2978,194.6647,199.8961,1702600.0],["2022-07-20",199.4487,199.9965,195.9703,197.2484,2229600.0],["2022-07-21",196.9654,199.3757,196.0342,199.1109,2369000.0],["2022-07-22",200.0422,203.0185,199.7318,201.1651,1647800.0],["2022-07-25",201.7677,201.9685,197.9788,199.3757,872700.0],["2022-07-26",199.1657,200.8547,197.5315,198.9466,1559500.0],["2022-07-27",200.7999,214.2663,199.5674,213.6729,2880100.0],["2022-07-28",214.5494,219.3607,212.7508,218.6395,1834700.0],["2022-07-29",218.8951,220.9767,217.1148,220.1368,1815600.0],["2022-08-01",219.2147,221.4058,218.7126,220.3194,1214400.0],["2022-08-02",220.7211,221.4788,217.9274,219.6803,1127300.0],["2022-08-03",220.2372,224.1995,219.169,223.0583,1247800.0],["2022-08-04",223.3961,223.67,221.2049,222.757,1195400.0],["2022-08-05",220.1002,225.9068,220.1002,225.6876,1168800.0],["2022-08-08",227.8971,229.5039,225.7516,226.975,1094000.0],["2022-08-09",227.0936,229.6774,225.8337,228.0614,1070400.0],["2022-08-10",232.7632,232.8089,229.1661,230.499,1608900.0],["2022-08-11",230.6634,231.2568,228.2257,228.454,1577400.0],["2022-08-12",229.8873,234.7809,229.1569,234.4339,1258400.0],["2022-08-15",233.238,237.3007,232.8454,237.109,1069000.0],["2022-08-16",235.7578,237.9672,235.2922,237.4103,1100900.0],["2022-08-17",235.9678,238.7798,235.4839,238.0037,1186600.0],["2022-08-18",237.7116,238.8254,236.9629,238.232,1048900.0],["2022-08-19",236.7347,237.6933,236.1869,237.2094,2210100.0],["2022-08-22",236.4608,236.4608,233.2197,234.0688,1373400.0],["2022-08-23",233.8588,234.6987,232.8089,233.5119,1052500.0],["2022-08-24",233.8953,234.9452,233.0371,233.8497,864300.0],["2022-08-25",234.3427,235.8765,233.4936,235.7395,942600.0],["2022-08-26",236.0043,236.2599,228.4266,228.6822,1718800.0],["2022-08-29",227.2945,229.0839,225.989,227.2215,1177900.0],["2022-08-30",227.1302,227.2397,222.8848,224.2178,1254400.0],["2022-08-31",226.5733,226.7376,222.3644,223.1405,2088300.0],["2022-09-01",221.9353,224.6834,221.0589,224.5556,1298200.0],["2022-09-02",223.9348,225.5051,216.4575,217.7265,2449100.0],["2022-09-06",217.6444,219.5068,216.1288,217.4161,2179500.0],["2022-09-07",216.4392,221.2141,216.1562,220.6846,2055800.0],["2022-09-08",217.026,221.9591,216.1916,221.8399,1702700.0],["2022-09-09",222.9677,224.719,221.0788,224.0038,2076100.0],["2022-09-12",224.719,225.3333,223.096,223.6829,1651200.0],["2022-09-13",220.0061,221.0697,214.7613,215.5315,2602600.0],["2022-09-14",216.3934,217.0444,213.3125,214.9996,2532200.0],["2022-09-15",214.1469,215.2564,210.5159,211.5429,2096500.0],["2022-09-16",210.8185,214.8163,209.2781,214.2294,2719700.0],["2022-09-19",211.6437,216.2283,211.6345,216.1366,1471700.0],["2022-09-20",214.9905,215.1922,212.3864,214.1377,1746600.0],["2022-09-21",216.0358,217.3928,211.2036,211.2769,1430500.0],["2022-09-22",210.7543,213.175,209.8374,211.3228,1628300.0],["2022-09-23",211.1119,211.6987,208.7738,211.1486,1952500.0],["2022-09-26",210.8643,213.0924,208.893,209.6448,1686600.0],["2022-09-27",211.2678,212.6798,206.7932,208.7095,1872700.0],["2022-09-28",210.1858,213.9543,208.2602,212.6798,2337900.0],["2022-09-29",211.6345,211.6529,206.6098,208.8288,2020500.0],["2022-09-30",208.8471,210.6076,207.1692,207.3984,2875300.0],["2022-10-03",209.3789,214.0736,208.7738,212.9549,1784200.0],["2022-10-04",215.4489,218.1905,214.9355,216.9618,1941000.0],["2022-10-05",215.8707,221.0972,214.6054,219.19,1659100.0],["2022-10-06",219.4926,220.9505,215.1097,215.3756,1497700.0],["2022-10-07",212.6798,213.3859,207.1416,208.2511,2068400.0],["2022-10-10",208.9296,211.1669,207.38,209.6907,1081300.0],["2022-10-11",209.223,209.6907,206.4081,207.4717,1449600.0],["2022-10-12",208.3795,208.5262,205.4086,205.4912,1215200.0],["2022-10-13",201.3375,212.093,200.6223,210.8001,1919300.0],["2022-10-14",213.2758,213.8352,206.6923,207.1416,2166300.0],["2022-10-17",211.1944,214.156,210.7818,213.7159,2123100.0],["2022-10-18",217.0811,219.3825,213.4317,215.4948,1619100.0],["2022-10-19",212.0288,214.7337,211.0936,213.8627,1631000.0],["2022-10-20",214.1928,215.2014,209.8649,210.4151,1314300.0],["2022-10-21",209.9199,213.7984,208.5261,213.4042,2112100.0],["2022-10-24",215.7515,218.5756,214.0552,217.2278,1731700.0],["2022-10-25",215.7699,218.594,215.7699,218.0071,2216200.0],["2022-10-26",225.5901,225.8377,214.4495,215.6048,2942400.0],["2022-10-27",215.779,218.4656,214.2936,215.4489,1806100.0],["2022-10-28",216.4392,223.0135,215.9991,222.4817,1589200.0],["2022-10-31",220.602,222.2525,219.5659,221.6198,1711400.0],["2022-11-01",222.2066,224.013,220.8679,223.3986,1522600.0],["2022-11-02",223.3986,227.1672,217.622,217.7137,1592400.0],["2022-11-03",215.0455,219.9327,214.0002,216.4851,1987000.0],["2022-11-04",218.9791,219.6759,212.799,217.1819,1468600.0],["2022-11-07",218.704,221.1888,216.6868,220.437,1250400.0],["2022-11-08",220.923,227.8091,220.1711,224.6824,1724200.0],["2022-11-09",223.4078,225.1958,220.0702,220.4095,1242900.0],["2022-11-10",230.3122,234.4292,227.0113,233.7048,2672800.0],["2022-11-11",233.0905,234.6951,226.8738,228.5242,2126800.0],["2022-11-14",228.3042,231.7609,227.7265,229.3036,1556600.0],["2022-11-15",229.8629,233.7598,228.2216,232.2744,1517300.0],["2022-11-16",233.4939,235.3919,232.0268,232.5495,1430800.0],["2022-11-17",230.0922,233.8149,229.001,232.4853,1116700.0],["2022-11-18",235.0986,236.4006,232.7329,234.7501,1806600.0],["2022-11-21",236.4739,238.7937,234.8693,236.1989,1243600.0],["2022-11-22",238.2436,240.7284,236.6206,240.2058,1267400.0],["2022-11-23",240.1966,242.0671,238.6195,240.7651,1386300.0],["2022-11-25",241.7004,242.9291,240.1966,242.0213,594700.0],["2022-11-28",241.5995,242.388,236.1988,236.8682,1465700.0],["2022-11-29",235.7862,237.2166,234.2091,235.7037,1131700.0],["2022-11-30",235.722,242.9382,233.4848,242.1955,4155500.0],["2022-12-01",244.8729,247.0185,241.9846,245.689,1449900.0],["2022-12-02",241.2511,248.3756,241.2511,247.477,1807000.0],["2022-12-05",244.4053,244.8179,241.572,242.4247,1256000.0],["2022-12-06",242.3239,242.6815,235.6945,237.0516,1371300.0],["2022-12-07",237.6935,238.2253,235.9513,237.6843,1265500.0],["2022-12-08",238.0528,240.4944,237.8962,239.6007,1197200.0],["2022-12-09",239.7113,239.9048,236.7445,236.9748,1991400.0],["2022-12-12",238.32,244.143,236.6708,243.6363,1277600.0],["2022-12-13",252.3524,253.3014,240.5681,241.5816,2086100.0],["2022-12-14",241.8488,244.5852,238.3384,239.6283,1863100.0],["2022-12-15",236.7536,237.4355,228.5719,229.2261,1843200.0],["2022-12-16",226.8859,228.4246,225.2182,227.623,4051700.0],["2022-12-19",226.0198,227.669,224.4995,225.7894,1810400.0],["2022-12-20",225.6236,226.0198,222.6384,224.7299,1445900.0],["2022-12-21",226.5818,228.0928,224.9326,227.6137,1341300.0],["2022-12-22",225.2551,225.467,218.1237,220.3534,2369700.0],["2022-12-23",219.2109,222.6476,217.9855,221.9934,1049600.0],["2022-12-27",222.3896,223.1451,220.5192,222.0764,926700.0],["2022-12-28",222.3712,223.6519,219.0266,219.1464,1045300.0],["2022-12-29",219.4505,222.8134,219.4505,221.6986,975200.0],["2022-12-30",220.851,221.3116,217.488,220.077,1042600.0],["2023-01-03",221.8552,222.5186,216.7693,218.9714,1749800.0],["2023-01-04",221.284,222.3896,218.2896,220.0033,1368100.0],["2023-01-05",218.8239,219.3399,213.9223,215.2583,1575000.0],["2023-01-06",217.4235,223.44,216.5666,221.2748,1771700.0],["2023-01-09",222.1593,224.3706,220.4548,220.6759,1963500.0],["2023-01-10",220.2152,222.0579,218.7871,221.846,969400.0],["2023-01-11",222.9332,225.9369,222.491,225.7802,1364100.0],["2023-01-12",225.1445,226.591,223.5045,225.0524,1170000.0],["2023-01-13",224.6285,227.2728,223.5966,226.0658,1712800.0],["2023-01-17",224.6193,225.1353,217.5709,218.1606,2972800.0],["2023-01-18",218.999,219.1925,215.7926,215.8295,2095700.0],["2023-01-19",214.4935,216.456,213.9407,214.9726,1646100.0],["2023-01-20",214.2171,219.0174,213.996,218.5199,1715600.0],["2023-01-23",217.8841,222.8411,216.9259,222.0119,1654700.0],["2023-01-24",222.0671,222.0671,219.4136,220.3442,1425400.0],["2023-01-25",215.8295,215.8295,206.0723,210.0802,3694900.0],["2023-01-26",208.9746,210.8541,207.4174,207.7031,3021300.0],["2023-01-27",206.8462,208.1177,202.8936,203.4372,4945200.0],["2023-01-30",202.7461,205.7406,201.3088,204.8653,3594000.0],["2023-01-31",206.1368,208.7166,205.455,208.0532,2788700.0],["2023-02-01",207.9611,210.1631,204.0913,208.9008,1981800.0],["2023-02-02",209.0206,211.1305,206.9107,210.9831,2953500.0],["2023-02-03",208.5323,209.9512,203.4464,207.5925,2328900.0],["2023-02-06",206.0447,208.2559,205.2799,205.8972,1375800.0],["2023-02-07",205.5102,209.6748,204.4322,208.9377,1995700.0],["2023-02-08",207.1687,209.1128,205.4549,206.3671,1643600.0],["2023-02-09",208.173,210.3842,206.192,206.3026,2699100.0],["2023-02-10",205.4918,208.9101,205.4918,208.0624,2278200.0],["2023-02-13",208.8364,209.9236,207.9611,209.4813,1720600.0],["2023-02-14",208.993,209.4813,205.5747,206.9291,1581400.0],["2023-02-15",206.7172,209.9788,206.0262,209.9328,1732400.0],["2023-02-16",208.2283,210.8265,207.3253,209.5919,1992900.0],["2023-02-17",208.8364,210.9371,208.3112,210.716,1659500.0],["2023-02-21",208.864,210.3842,206.0723,207.012,1896900.0],["2023-02-22",208.044,208.6705,204.5336,205.3996,1690700.0],["2023-02-23",206.3026,206.4223,203.0317,205.2614,1435700.0],["2023-02-24",202.4144,204.5704,202.4144,204.1558,1812800.0],["2023-02-27",205.4642,206.6067,203.7781,204.1743,1254200.0],["2023-02-28",203.5385,204.7915,202.1472,202.5342,2052400.0],["2023-03-01",202.8383,203.5109,200.6915,202.2947,1387800.0],["2023-03-02",202.5342,205.6945,202.1012,205.0495,2053100.0],["2023-03-03",205.5747,207.4267,205.2338,207.0766,2013000.0],["2023-03-06",207.095,208.6245,206.7633,207.786,2480600.0],["2023-03-07",206.754,207.8413,203.1055,203.8794,1923300.0],["2023-03-08",204.3954,205.1509,202.9212,204.5152,1294000.0],["2023-03-09",205.4603,206.0533,202.7454,202.9029,1772600.0],["2023-03-10",201.9485,202.8659,197.6677,197.8808,1652700.0],["2023-03-13",197.1952,201.5408,196.6855,197.8716,2236200.0],["2023-03-14",199.2707,200.6606,195.2401,197.9086,2478600.0],["2023-03-15",196.5002,197.6492,194.6193,197.5936,2538000.0],["2023-03-16",197.399,200.6143,196.2593,199.9564,2193600.0],["2023-03-17",200.4197,201.0961,196.9728,197.5658,8927500.0],["2023-03-20",198.2051,200.4567,196.9728,200.0212,2400300.0],["2023-03-21",200.6235,202.5138,199.3819,202.0875,2230500.0],["2023-03-22",202.4952,203.0697,197.4916,197.6028,1723100.0],["2023-03-23",198.0106,200.9849,196.5651,197.9364,1893900.0],["2023-03-24",198.2144,198.7426,195.8887,198.409,1720500.0],["2023-03-27",199.1688,200.4289,198.3812,198.6221,1627100.0],["2023-03-28",198.826,200.0676,197.223,198.4275,1130100.0],["2023-03-29",200.2436,204.543,199.2151,203.7554,1724400.0],["2023-03-30",204.3762,205.5159,202.6805,203.3755,1408600.0],["2023-03-31",204.7005,206.4146,203.6719,206.2849,1782800.0],["2023-04-03",202.4952,202.9678,199.3448,200.8922,2592000.0],["2023-04-04",200.29,201.0405,196.6114,198.3256,2384900.0],["2023-04-05",197.7418,198.8074,195.8053,197.5195,2223900.0],["2023-04-06",197.5287,200.4845,196.9728,200.2436,1966600.0],["2023-04-10",198.3904,198.9927,197.3805,198.4924,1181400.0],["2023-04-11",198.6036,199.6414,197.6307,199.4097,1370800.0],["2023-04-12",199.9564,201.2536,199.1132,199.7803,1654700.0],["2023-04-13",200.0212,201.6613,198.7333,201.2999,1293900.0],["2023-04-14",200.3456,201.9949,198.094,199.8637,1224100.0],["2023-04-17",200.3548,202.208,199.8915,202.1431,1648300.0],["2023-04-18",202.6249,203.3569,200.7162,201.3648,932100.0],["2023-04-19",201.0034,202.1061,200.7625,201.1054,863000.0],["2023-04-20",199.9008,200.6698,198.6221,199.7896,1117800.0],["2023-04-21",200.1232,200.1232,198.1125,199.4097,1093000.0],["2023-04-24",200.0305,200.8737,199.0205,199.6506,1332200.0],["2023-04-25",199.1039,199.1039,196.1018,196.1481,2161700.0],["2023-04-26",188.2166,197.0469,186.6692,195.3512,3217600.0],["2023-04-27",196.4261,201.0312,195.8794,200.29,2180900.0],["2023-04-28",200.5957,203.9036,199.9564,203.848,2427800.0],["2023-05-01",203.1345,206.2108,202.7824,204.8858,1699700.0],["2023-05-02",204.5337,205.2657,198.9742,200.6421,1775500.0],["2023-05-03",202.0412,203.4867,200.1046,200.1232,1604900.0],["2023-05-04",200.642,200.7625,197.4639,198.1125,1241500.0],["2023-05-05",199.3541,201.5779,198.2329,199.6599,1455100.0],["2023-05-08",200.4845,200.5957,197.8808,198.5387,1001600.0],["2023-05-09",198.2237,198.5295,196.5744,197.9735,1204400.0],["2023-05-10",199.2521,200.1231,196.4909,199.2243,1007900.0],["2023-05-11",198.0662,198.7704,193.7854,194.4062,1935100.0],["2023-05-12",195.2864,197.3156,195.2771,197.121,1257000.0],["2023-05-15",196.6577,198.8167,196.4353,198.6499,893400.0],["2023-05-16",197.8345,198.1681,196.3334,196.7504,1706800.0],["2023-05-17",198.0476,199.2058,196.7782,198.2515,1257300.0],["2023-05-18",197.6399,199.9471,197.3712,199.6135,1598100.0],["2023-05-19",200.7347,201.5686,199.456,200.3085,1504200.0],["2023-05-22",200.9386,201.4389,199.4097,200.6328,1521600.0],["2023-05-23",200.1417,200.605,199.2522,199.7247,1942900.0],["2023-05-24",199.8915,200.1324,198.2051,198.2885,1434100.0],["2023-05-25",196.2593,196.528,193.4796,194.9528,2066000.0],["2023-05-26",195.8887,197.3249,194.5081,196.8801,2143600.0],["2023-05-30",197.0469,197.3619,192.4696,194.6934,1916600.0],["2023-05-31",194.9991,195.0547,191.0334,193.6463,7408400.0],["2023-06-01",194.9435,196.5929,193.3406,196.2593,1963200.0],["2023-06-02",197.084,201.0127,195.8887,200.6235,1449200.0],["2023-06-05",201.1146,201.3185,199.7803,200.3641,1205400.0],["2023-06-06",201.2536,201.9578,199.4282,200.8274,1252600.0],["2023-06-07",200.3734,200.7255,198.9557,200.5772,1652500.0],["2023-06-08",200.7356,201.0245,198.9556,200.5492,1338700.0],["2023-06-09",199.7478,201.0059,198.9556,200.5772,1295900.0],["2023-06-12",200.5865,203.7272,199.8875,203.5036,1348200.0],["2023-06-13",204.0348,205.6005,203.6713,205.4886,1345100.0],["2023-06-14",206.4299,207.0357,200.6518,201.388,2116800.0],["2023-06-15",201.593,206.4858,200.9313,205.936,1911100.0],["2023-06-16",207.1661,207.5855,205.7216,206.2621,3337400.0],["2023-06-20",206.402,207.1569,204.9388,205.2929,1779400.0],["2023-06-21",204.5008,206.7188,203.4756,205.5539,1602700.0],["2023-06-22",205.1717,207.1475,203.9416,205.4047,1279700.0],["2023-06-23",203.5874,203.9695,198.7039,199.2818,2189700.0],["2023-06-26",198.4337,201.5837,198.3405,200.8754,1169600.0],["2023-06-27",201.0339,201.6396,199.4868,200.9407,1313300.0],["2023-06-28",200.512,201.7515,199.1886,200.9407,1725600.0],["2023-06-29",201.3973,204.5473,199.7104,201.7328,1539700.0],["2023-06-30",202.7207,205.5445,202.6741,204.8362,1781800.0],["2023-07-03",203.3731,204.3144,201.5371,203.8484,848300.0],["2023-07-05",203.2706,205.2184,202.4411,204.7524,1113000.0],["2023-07-06",203.2519,207.045,203.2519,206.5697,1889300.0],["2023-07-07",204.8642,206.2902,203.6527,203.8577,1678400.0],["2023-07-10",204.3237,210.3721,204.2957,209.0021,1788300.0],["2023-07-11",209.5427,211.2202,208.4057,210.9779,1278200.0],["2023-07-12",213.3078,213.3917,209.1047,209.6825,1368800.0],["2023-07-13",209.9155,212.1242,209.3283,211.7048,1192100.0],["2023-07-14",211.7421,214.0813,211.2016,213.8577,1185500.0],["2023-07-17",212.73,218.4895,212.73,217.8185,1700800.0],["2023-07-18",217.511,220.9592,217.1475,219.8502,1718400.0],["2023-07-19",219.1792,222.3013,219.1139,221.1829,1818800.0],["2023-07-20",220.3907,222.1149,219.2817,220.9499,1453900.0],["2023-07-21",222.4504,223.5035,221.3693,221.5184,4661000.0],["2023-07-24",221.2295,223.3078,220.8567,223.2053,1564600.0],["2023-07-25",222.3758,224.6684,221.9378,224.1186,1936500.0],["2023-07-26",227.3991,238.7224,227.3991,236.2061,3397900.0],["2023-07-27",237.4177,239.3655,232.6554,233.811,2677400.0],["2023-07-28",236.784,237.6414,232.5808,233.5594,1788600.0],["2023-07-31",233.5501,233.5501,229.1139,230.4373,2052000.0],["2023-08-01",230.4373,231.8446,228.3497,231.4252,1305500.0],["2023-08-02",228.3777,231.4252,228.3777,230.5305,1809100.0],["2023-08-03",231.0804,231.8819,229.3656,231.127,1129000.0],["2023-08-04",232.1242,232.3012,228.6759,229.0394,1237800.0],["2023-08-07",230.0925,233.9415,229.6172,233.7551,1266800.0],["2023-08-08",232.5156,233.6433,230.4373,231.4438,1068600.0],["2023-08-09",231.8725,234.2024,231.4158,233.2798,1145000.0],["2023-08-10",234.5473,236.8399,232.7858,233.5128,1153700.0],["2023-08-11",233.2332,236.1316,233.0654,235.619,926400.0],["2023-08-14",235.9265,237.0076,233.9135,234.8175,1113200.0],["2023-08-15",233.7085,235.0691,233.1027,233.8949,1092800.0],["2023-08-16",233.8483,235.7681,233.3171,233.8297,1275300.0],["2023-08-17",235.2555,235.6377,232.469,233.2518,1394500.0],["2023-08-18",232.208,234.6311,231.7141,233.9694,2044300.0],["2023-08-21",233.3357,235.1717,232.907,234.0254,1205300.0],["2023-08-22",233.811,234.8828,231.975,232.5529,926100.0],["2023-08-23",233.1121,234.4075,232.8604,233.8483,1027800.0],["2023-08-24",234.7337,236.3739,232.6927,232.8045,1132600.0],["2023-08-25",234.2677,236.8585,233.578,235.8334,1039500.0],["2023-08-28",237.5575,238.3776,236.1036,237.0822,813600.0],["2023-08-29",236.6069,238.2099,235.7308,237.0449,1139600.0],["2023-08-30",237.4456,238.7597,236.3832,237.5854,1587500.0],["2023-08-31",238.4429,238.9834,236.7187,237.2872,2400100.0],["2023-09-01",237.455,239.291,236.7654,238.3497,1491300.0],["2023-09-05",237.5389,238.1819,233.2891,235.647,1616500.0],["2023-09-06",235.3953,235.4792,232.8977,233.9694,1311000.0],["2023-09-07",234.9154,235.646,233.9788,234.2691,1021600.0],["2023-09-08",235.3557,235.4587,233.089,233.5667,1191000.0],["2023-09-11",233.4824,234.0537,231.2438,232.4708,1297200.0],["2023-09-12",231.3937,232.9204,231.2532,232.3022,1303300.0],["2023-09-13",231.759,233.3419,231.3001,232.1056,1364400.0],["2023-09-14",232.6862,232.9766,230.7381,232.5551,1350200.0],["2023-09-15",232.6956,233.1358,229.1833,229.764,2898800.0],["2023-09-18",230.5601,232.4146,230.1292,231.6091,1218500.0],["2023-09-19",230.8224,231.3937,228.5089,230.2604,1030700.0],["2023-09-20",231.5436,231.5436,228.3497,228.4152,1364700.0],["2023-09-21",227.2538,227.6847,223.4979,223.5916,1260100.0],["2023-09-22",222.5613,225.6616,222.5613,224.1817,1026200.0],["2023-09-25",224.6594,225.2869,222.9547,224.8092,1077200.0],["2023-09-26",223.6572,224.1442,221.1657,222.2054,1557700.0],["2023-09-27",222.9172,228.1623,221.8214,227.2538,2256300.0],["2023-09-28",226.9353,228.9116,226.5326,227.8907,1391000.0],["2023-09-29",228.537,228.537,224.444,225.3338,1337000.0],["2023-10-02",225.3337,225.6803,222.9641,224.2004,1206400.0],["2023-10-03",223.7696,225.315,223.1795,225.1839,1216600.0],["2023-10-04",225.9987,228.8648,224.6781,228.5183,1388600.0],["2023-10-05",229.0147,229.3987,225.8208,227.9376,935300.0],["2023-10-06",226.8042,231.9557,225.0527,230.7662,1574900.0],["2023-10-09",230.2042,234.5502,229.7546,234.3254,1022800.0],["2023-10-10",234.3254,235.3744,231.9932,233.3606,1648900.0],["2023-10-11",233.8383,234.0818,231.7403,233.651,1134400.0],["2023-10-12",234.7281,234.9248,230.6912,231.9557,1400800.0],["2023-10-13",232.7518,233.7259,229.7921,231.8152,1443800.0],["2023-10-16",233.1358,234.2598,231.9744,233.4637,1037900.0],["2023-10-17",234.5314,234.5408,232.3304,233.5292,1054600.0],["2023-10-18",233.754,234.4752,232.143,232.527,1074800.0],["2023-10-19",232.3585,233.6885,230.0731,230.4852,1156800.0],["2023-10-20",230.6912,230.9722,226.1486,226.364,1562200.0],["2023-10-23",226.364,228.1905,225.5585,225.877,1162400.0],["2023-10-24",225.7365,227.207,222.8423,225.212,1562100.0],["2023-10-25",215.0964,215.4804,203.2481,204.4938,4914400.0],["2023-10-26",204.4657,208.3621,203.3605,204.9715,2603800.0],["2023-10-27",204.4938,204.7279,200.3445,201.2249,2070000.0],["2023-10-30",202.0117,203.3511,199.7451,202.3864,1704200.0],["2023-10-31",202.939,205.0745,201.609,204.3908,2557200.0],["2023-11-01",201.3748,201.3748,192.505,197.0382,3416600.0],["2023-11-02",198.2184,204.8872,198.1154,204.7092,2262700.0],["2023-11-03",207.0227,208.2309,202.7048,205.4117,2455300.0],["2023-11-06",205.524,206.9571,204.7748,206.5637,1127100.0],["2023-11-07",207.0133,209.2519,205.318,208.1654,1668400.0],["2023-11-08",209.8606,212.1179,209.1301,211.1907,1389200.0],["2023-11-09",212.0805,212.7174,211.097,212.1648,1513200.0],["2023-11-10",213.6634,214.6656,211.9962,214.0099,1429600.0],["2023-11-13",213.0358,213.1108,211.762,212.0056,1229200.0],["2023-11-14",215.0871,216.5669,214.2816,215.8176,1297600.0],["2023-11-15",215.8364,217.7471,215.546,215.8551,1553600.0],["2023-11-16",217.0259,218.5151,212.8485,215.3399,1588400.0],["2023-11-17",216.3234,216.3234,213.5509,214.8529,1664600.0],["2023-11-20",214.1504,217.7096,213.9631,217.0258,1403700.0],["2023-11-21",217.1195,217.438,215.4898,216.5576,1715600.0],["2023-11-22",217.9531,218.9366,215.2369,216.5013,1439200.0],["2023-11-24",216.8479,217.2787,214.5813,216.0424,659800.0],["2023-11-27",215.6115,215.7708,213.7289,214.6375,1551600.0],["2023-11-28",214.8716,215.6958,213.9631,214.4782,1162300.0],["2023-11-29",215.2744,216.417,214.3377,214.6375,1291200.0],["2023-11-30",214.9559,215.4242,213.0639,215.3493,4351800.0],["2023-12-01",215.087,218.5244,214.703,218.1779,1647700.0],["2023-12-04",216.7355,218.5057,216.5201,217.8407,2795100.0],["2023-12-05",217.7939,218.1311,215.2931,216.8854,1665900.0],["2023-12-06",217.4754,218.2247,215.6396,217.6253,1676900.0],["2023-12-07",218.1436,219.2932,216.1647,216.7207,1758400.0],["2023-12-08",215.9668,219.1707,215.0999,216.0422,1772400.0],["2023-12-11",217.9739,221.6866,217.5405,219.8303,1981500.0],["2023-12-12",221.4416,223.0341,219.7078,223.0247,1905100.0],["2023-12-13",223.5807,225.4558,221.9787,225.4182,1579800.0],["2023-12-14",226.3322,226.3605,221.7149,222.3557,2361000.0],["2023-12-15",222.2803,223.4958,220.2072,220.6312,5260500.0],["2023-12-18",222.7043,222.8362,220.4899,221.3003,1492600.0],["2023-12-19",221.4039,222.2426,219.9339,220.2166,1394000.0],["2023-12-20",220.0376,221.8751,218.6241,218.8314,1654400.0],["2023-12-21",218.6147,218.6147,214.0162,215.7784,1744800.0],["2023-12-22",215.7784,218.266,215.3166,217.6441,1231900.0],["2023-12-26",218.2284,219.5759,217.0882,219.1236,1028900.0],["2023-12-27",218.5111,219.3215,217.6347,218.2472,925600.0],["2023-12-28",218.7278,219.9056,218.0305,219.0764,1141000.0],["2023-12-29",219.0199,219.9716,218.4828,219.5287,1020200.0],["2024-01-02",219.9151,220.358,218.5111,219.9528,1955400.0],["2024-01-03",220.1507,220.7066,218.3037,219.0953,1831500.0],["2024-01-04",220.4899,221.7714,219.9434,220.1789,2145400.0],["2024-01-05",219.2178,221.8468,219.0387,221.6395,1765400.0],["2024-01-08",221.9599,223.477,221.3851,223.1001,1678500.0],["2024-01-09",221.4416,223.3168,221.1872,221.6489,1135000.0],["2024-01-10",221.4039,222.497,220.9139,221.7149,1218000.0],["2024-01-11",221.7714,222.1955,218.9445,221.762,1545200.0],["2024-01-12",222.9964,223.7031,220.5559,222.3368,932200.0],["2024-01-16",221.5641,222.2803,219.8303,221.7055,1288800.0],["2024-01-17",222.5159,223.5712,220.9234,221.8091,1409300.0],["2024-01-18",221.4981,223.0247,220.6501,222.4593,1182700.0],["2024-01-19",223.0435,225.4181,221.1024,224.4947,1822100.0],["2024-01-22",224.3439,226.3982,224.1932,225.5878,1761200.0],["2024-01-23",225.5878,226.6243,224.6737,226.4924,1245100.0],["2024-01-24",227.4818,227.6514,224.4382,224.6832,1744500.0],["2024-01-25",225.437,226.8599,222.6289,223.0624,1993300.0],["2024-01-26",224.0423,224.0423,221.9127,222.4781,1677900.0],["2024-01-29",220.9139,223.9953,220.8574,223.9953,2165100.0],["2024-01-30",222.318,225.0601,221.5453,224.8245,2024100.0],["2024-01-31",232.1933,236.7258,229.9224,231.5997,4436100.0],["2024-02-01",230.8647,232.9848,228.0095,232.8246,2008000.0],["2024-02-02",233.2959,235.4161,232.4949,234.4549,2223000.0],["2024-02-05",234.2476,234.4831,231.8918,233.9554,1733200.0],["2024-02-06",235.0108,237.2723,234.1816,236.3394,1690500.0],["2024-02-07",237.3006,237.8095,235.2935,235.8306,1460700.0],["2024-02-08",235.5668,236.6976,234.0685,236.5939,1330900.0],["2024-02-09",236.4149,236.5185,234.5114,235.5668,1243300.0],["2024-02-12",235.3406,236.3112,235.0108,235.6422,1260500.0],["2024-02-13",236.0002,236.0473,233.5691,235.1898,1827900.0],["2024-02-14",235.6704,236.7635,234.6904,236.4243,1131500.0],["2024-02-15",237.0839,238.2335,236.641,237.5079,1387600.0],["2024-02-16",237.2252,239.6846,236.1793,238.3748,2099100.0],["2024-02-20",238.78,239.8354,237.9696,238.3466,1439300.0],["2024-02-21",238.9308,239.3643,237.0179,239.27,1146400.0],["2024-02-22",239.4114,240.9945,238.8837,240.0616,1692900.0],["2024-02-23",240.5139,241.4279,240.25,241.1075,1306600.0],["2024-02-26",241.7672,241.7672,238.8554,238.9214,1141300.0],["2024-02-27",238.5445,238.6858,235.7741,236.8106,1241800.0],["2024-02-28",236.1039,237.376,235.7175,237.0462,1508100.0],["2024-02-29",239.0627,239.1664,235.727,236.641,2796700.0],["2024-03-01",235.0391,235.7458,234.0025,235.2841,2091000.0],["2024-03-04",232.7587,235.0297,229.7339,231.9954,3661500.0],["2024-03-05",232.1368,232.4289,228.5843,229.9224,2433300.0],["2024-03-06",230.827,232.0708,229.0555,229.6962,2163700.0],["2024-03-07",231.0231,233.1176,230.5397,231.4875,2445400.0],["2024-03-08",231.1557,231.5443,228.8622,229.7341,1815900.0],["2024-03-11",230.5207,231.7528,229.0707,231.3358,1477100.0],["2024-03-12",231.3358,232.8238,229.9331,231.8855,1978800.0],["2024-03-13",231.8855,232.4446,230.3691,231.4495,1559000.0],["2024-03-14",231.9234,232.1888,229.573,230.5397,1867500.0],["2024-03-15",230.2838,231.0894,226.3507,229.4403,11912100.0],["2024-03-18",230.8809,231.5159,229.0517,229.2129,2001900.0],["2024-03-19",229.8952,231.5538,228.6821,231.3737,1864200.0],["2024-03-20",232.2077,234.9183,231.3642,234.7761,2105100.0],["2024-03-21",235.4869,237.4393,234.4918,235.9418,1858000.0],["2024-03-22",238.1027,238.1027,234.0559,234.6719,1612600.0],["2024-03-25",234.4918,234.8046,231.2979,231.4401,1069600.0],["2024-03-26",230.8335,232.4352,230.6819,232.2646,1072900.0],["2024-03-27",234.0464,236.3968,233.9801,235.3543,1149200.0],["2024-03-28",236.5864,237.9416,236.0177,236.6906,1302000.0],["2024-04-01",237.2972,237.5151,232.2172,232.4921,1535500.0],["2024-04-02",227.5638,235.7334,227.1941,234.7193,2297400.0],["2024-04-03",234.8709,235.4301,231.9519,232.3215,2370100.0],["2024-04-04",234.634,234.6814,228.7864,228.8717,1690600.0],["2024-04-05",229.3076,233.0702,228.6632,232.0561,1420100.0],["2024-04-08",231.6012,234.0938,231.5064,233.7526,905600.0],["2024-04-09",235.3258,237.0318,233.7052,236.9465,1158700.0],["2024-04-10",235.3637,235.7902,231.5633,232.947,1263200.0],["2024-04-11",233.6483,233.8758,230.2743,231.6486,1099200.0],["2024-04-12",230.2364,231.44,229.5351,231.1083,1226400.0],["2024-04-15",234.1696,234.3971,230.4165,231.3264,1383600.0],["2024-04-16",232.2077,232.7005,230.7103,231.4495,1457700.0],["2024-04-17",232.2741,232.2741,229.3835,230.208,1126100.0],["2024-04-18",231.7244,232.1983,229.0423,229.3456,1454200.0],["2024-04-19",231.0704,231.5159,229.7815,230.5966,1638700.0],["2024-04-22",232.2931,234.6435,231.1747,233.4398,1329000.0],["2024-04-23",233.8663,235.1268,233.0797,233.9421,1661800.0],["2024-04-24",231.8571,233.9611,231.5538,233.7241,1455800.0],["2024-04-25",236.5295,237.2213,231.6391,233.4682,1224500.0],["2024-04-26",231.3453,233.8189,230.2649,230.3691,1555500.0],["2024-04-29",231.2979,232.1509,230.4733,231.2031,1153500.0],["2024-04-30",231.4306,231.7149,229.175,229.2508,1944900.0],["2024-05-01",236.6432,240.4626,231.7433,234.4065,2782400.0],["2024-05-02",233.1555,234.0559,228.4357,229.3835,1781100.0],["2024-05-03",230.3217,230.9378,226.8151,229.2508,1491500.0],["2024-05-06",229.6204,230.9662,228.5021,230.0564,1108800.0],["2024-05-07",230.3596,232.4162,229.4498,232.312,1202500.0],["2024-05-08",232.2457,232.2457,228.5779,230.2459,1133500.0],["2024-05-09",231.0989,232.6153,230.1037,232.3404,1020200.0],["2024-05-10",232.6532,234.2928,232.2551,233.9611,757900.0],["2024-05-13",234.5676,236.7664,233.8758,234.852,950000.0],["2024-05-14",236.0651,236.3873,231.7244,232.6721,1279000.0],["2024-05-15",233.582,235.2784,233.146,233.7336,1053800.0],["2024-05-16",233.4872,237.1929,233.1744,236.9939,1032000.0],["2024-05-17",236.9939,239.2021,236.2167,239.1453,1291500.0],["2024-05-20",239.2495,239.458,237.4962,238.624,772900.0],["2024-05-21",239.7803,239.7803,237.9796,238.9652,917400.0],["2024-05-22",239.1168,241.3345,238.5577,240.7469,1272800.0],["2024-05-23",241.0692,241.0692,237.9416,238.3492,1096100.0],["2024-05-24",238.4534,239.7708,235.3637,235.8945,973900.0],["2024-05-28",235.3258,235.4775,229.2697,230.5871,1483500.0],["2024-05-29",228.8148,230.0469,227.0994,227.5448,1565600.0],["2024-05-30",228.0945,229.156,227.0046,228.322,1562200.0],["2024-05-31",228.9001,232.2172,227.9524,232.1225,2721000.0],["2024-06-03",231.4116,232.7005,229.4024,231.2695,1113300.0],["2024-06-04",231.7434,234.5297,231.1842,232.8333,911700.0],["2024-06-05",232.3309,234.0085,230.644,232.9375,1298300.0],["2024-06-06",233.4398,236.501,233.364,235.0131,1614300.0],["2024-06-07",235.885,239.875,234.9847,239.1358,1650200.0],["2024-06-10",238.1501,239.0126,230.9567,233.9706,2339700.0],["2024-06-11",233.9137,234.9751,230.9851,233.6957,1478200.0],["2024-06-12",233.1081,234.0085,231.2884,233.2692,1764500.0],["2024-06-13",231.5064,233.1839,229.9426,231.5064,1368700.0],["2024-06-14",231.6113,232.2499,229.6572,231.2681,1106900.0],["2024-06-17",229.5523,234.4518,228.8088,233.4986,1347800.0],["2024-06-18",233.6702,234.061,232.1165,232.9744,1004800.0],["2024-06-20",233.308,235.3574,232.4978,234.5472,1954200.0],["2024-06-21",235.3669,236.9588,234.9475,236.3678,3022800.0],["2024-06-24",236.6442,239.0177,235.6052,237.5403,1303100.0],["2024-06-25",238.665,238.665,234.9094,236.7777,1408300.0],["2024-06-26",235.0714,236.0913,226.1112,226.8833,3146300.0],["2024-06-27",226.7403,228.0939,225.1866,226.197,2066800.0],["2024-06-28",227.1121,229.8574,226.3591,227.522,2595000.0],["2024-07-01",228.1034,230.1147,224.0809,224.6433,2124700.0],["2024-07-02",225.5298,225.7967,223.0514,225.5584,1278100.0],["2024-07-03",224.9102,226.4544,223.7472,225.8253,815700.0],["2024-07-05",224.71,225.4535,222.8131,224.5385,1847300.0],["2024-07-08",224.4622,225.3677,222.1173,222.5176,1448800.0],["2024-07-09",222.2126,224.0046,222.0029,223.7282,1458700.0],["2024-07-10",222.9085,223.4423,220.4492,223.1944,1687000.0],["2024-07-11",222.9466,227.074,222.2317,224.6052,1882300.0],["2024-07-12",225.2247,228.2655,224.9483,226.8833,1312700.0],["2024-07-15",227.0454,231.4015,227.0454,231.2872,1268300.0],["2024-07-16",231.7161,235.0333,231.4015,234.3184,1252800.0],["2024-07-17",235.243,238.3314,235.243,237.5879,1896800.0],["2024-07-18",236.5965,239.9995,235.548,235.8244,1225800.0],["2024-07-19",236.6156,237.2257,233.2031,235.4146,1424500.0],["2024-07-22",237.5116,237.5116,234.4232,236.3869,1421300.0],["2024-07-23",235.3669,237.2066,234.4995,236.73,765400.0],["2024-07-24",237.9787,237.9787,234.2993,235.5385,1853200.0],["2024-07-25",237.4068,242.4493,236.3773,237.9025,1476200.0],["2024-07-26",237.8929,241.6009,237.8167,240.8479,1449500.0],["2024-07-29",242.5923,244.146,240.8098,243.269,2120000.0],["2024-07-30",244.1555,246.6434,243.9935,245.6807,1762400.0],["2024-07-31",247.9397,256.8809,246.8817,250.3323,3046500.0],["2024-08-01",248.1971,251.4571,246.6815,249.0741,2282000.0],["2024-08-02",249.7413,251.6001,247.3297,251.1902,2310600.0],["2024-08-05",254.9363,255.9181,244.613,246.0619,2295700.0],["2024-08-06",245.6806,250.685,244.4701,247.3297,1847500.0],["2024-08-07",247.1963,252.8012,246.5576,246.7959,2011700.0],["2024-08-08",246.4147,251.0472,246.4147,250.4944,1968000.0],["2024-08-09",249.3315,250.2275,247.7682,249.9129,1462300.0],["2024-08-12",248.7691,249.4935,246.529,246.9961,1257100.0],["2024-08-13",247.6157,249.7604,246.958,249.6556,1104500.0],["2024-08-14",248.7024,251.0663,248.1781,250.523,1047600.0],["2024-08-15",251.1712,252.2864,249.6079,251.3237,1169500.0],["2024-08-16",251.3523,252.153,249.9415,251.7336,1013200.0],["2024-08-19",252.2483,253.4398,250.5802,252.2674,998100.0],["2024-08-20",251.5238,252.601,251.0949,252.1625,913300.0],["2024-08-21",253.354,255.5654,252.3436,255.3176,1305100.0],["2024-08-22",256.3471,256.9667,254.7457,256.776,1137600.0],["2024-08-23",257.9389,258.3106,255.6512,256.9857,1206700.0],["2024-08-26",257.8913,259.1495,257.4719,258.6539,792600.0],["2024-08-27",258.5871,262.2284,258.0819,261.828,1260000.0],["2024-08-28",262.8862,263.8203,259.0924,259.9217,1369500.0],["2024-08-29",261.6946,262.3904,258.9684,260.5698,850400.0],["2024-08-30",261.0559,263.7916,259.5594,263.0005,1548100.0],["2024-09-03",260.2267,265.0118,260.2267,262.6573,1589900.0],["2024-09-04",263.0863,265.2311,260.8749,262.3428,1374400.0],["2024-09-05",261.9424,262.0759,256.4329,257.5291,1856300.0],["2024-09-06",258.3584,258.7873,255.2605,256.9476,2814500.0],["2024-09-09",257.0811,263.2102,257.0811,262.6955,1784400.0],["2024-09-10",264.0871,266.4988,262.5811,266.1938,1354300.0],["2024-09-11",264.335,264.8497,258.0438,264.497,1556000.0],["2024-09-12",264.5924,265.9555,261.0845,265.374,1499000.0],["2024-09-13",265.1632,266.9835,264.2531,265.8626,1183100.0],["2024-09-16",267.3188,268.0373,265.3453,266.9069,1699400.0],["2024-09-17",266.3991,269.7235,266.3991,267.6829,2163300.0],["2024-09-18",267.7212,269.3403,263.8699,264.3298,1521100.0],["2024-09-19",267.702,267.9702,264.9045,266.035,1559300.0],["2024-09-20",265.1632,266.3416,262.7873,264.8087,3271500.0],["2024-09-23",265.259,266.1787,263.7166,265.9296,1435000.0],["2024-09-24",265.8147,266.2937,263.458,265.0291,1436900.0],["2024-09-25",264.7609,265.3644,263.4196,263.6975,1076300.0],["2024-09-26",264.3393,265.1441,262.1454,262.9118,1333800.0],["2024-09-27",263.2663,264.6172,261.2641,261.4269,1581300.0],["2024-09-30",262.0305,265.4123,260.7563,265.1154,1987800.0],["2024-10-01",266.5045,269.3786,261.973,268.3247,1909900.0],["2024-10-02",268.3247,271.8503,266.9835,271.6491,1297900.0],["2024-10-03",270.921,273.6801,270.2695,272.6742,1489500.0],["2024-10-04",273.7088,274.2836,270.806,273.1915,1076700.0],["2024-10-07",271.6586,272.9616,269.4648,270.2791,1443300.0],["2024-10-08",271.1701,274.1017,270.1546,273.4406,1176000.0],["2024-10-09",273.8334,276.1997,272.6454,275.692,1253300.0],["2024-10-10",275.4333,275.5195,273.728,274.8681,864500.0],["2024-10-11",274.8968,276.3913,274.6285,276.2572,952200.0],["2024-10-14",276.8608,279.5241,276.3243,278.7864,969700.0],["2024-10-15",279.4571,281.833,277.723,277.8667,1532000.0],["2024-10-16",276.9757,278.9397,275.7112,278.499,1242100.0],["2024-10-17",279.7827,280.5396,277.8188,279.7061,2299200.0],["2024-10-18",280.2905,280.4726,278.0583,280.0223,2738200.0],["2024-10-21",279.4858,279.7348,277.0428,278.7002,1044300.0],["2024-10-22",277.9721,279.5337,276.3147,279.1121,983100.0],["2024-10-23",277.5602,280.166,277.2152,277.8667,1183700.0],["2024-10-24",277.8667,279.0163,276.6405,277.2823,1261700.0],["2024-10-25",278.1829,278.6427,275.5291,275.874,1691500.0],["2024-10-28",276.4009,277.0524,274.0346,274.4178,1591800.0],["2024-10-29",273.4597,277.5026,272.4538,275.8644,2583000.0],["2024-10-30",274.1879,280.5779,273.6131,280.4917,2012600.0],["2024-10-31",279.275,280.2618,276.8129,277.1003,2215700.0],["2024-11-01",275.9219,277.2248,273.9867,276.0848,2037000.0],["2024-11-04",277.8284,279.9839,276.8512,277.6942,1184300.0],["2024-11-05",277.426,279.4666,276.3338,278.9588,897600.0],["2024-11-06",287.0159,293.837,284.2855,292.3712,2869300.0],["2024-11-07",292.1988,293.3388,290.3306,292.0551,1299400.0],["2024-11-08",292.8311,294.0382,291.3653,291.9402,1552200.0],["2024-11-11",292.9461,295.5902,292.3233,293.9041,1340200.0],["2024-11-12",294.4597,296.2321,293.952,294.9867,1711200.0],["2024-11-13",293.8274,296.3854,293.7987,294.5938,1637800.0],["2024-11-14",294.2202,294.8046,288.7499,289.3151,1505800.0],["2024-11-15",289.2576,289.2768,284.6016,285.1477,1457700.0],["2024-11-18",285.1477,287.2554,284.4867,285.3872,1075900.0],["2024-11-19",283.9406,286.5368,282.676,285.0519,1741700.0],["2024-11-20",284.0364,288.0027,282.7622,286.0579,2159300.0],["2024-11-21",287.4087,292.1605,286.2686,291.7869,1810600.0],["2024-11-22",292.5246,295.0921,291.5378,292.3425,1312000.0],["2024-11-25",292.4958,293.1185,289.0086,291.8827,3078700.0],["2024-11-26",292.7736,295.3699,291.9689,295.0442,1048400.0],["2024-11-27",296.6249,296.6345,293.8562,294.0382,1515400.0],["2024-11-29",293.8562,295.0058,293.3963,294.0478,805000.0],["2024-12-02",294.7568,294.7568,291.7677,293.1856,1279300.0],["2024-12-03",293.3676,294.8142,289.4397,290.8288,2059800.0],["2024-12-04",292.1413,292.7736,289.5259,290.7521,1374300.0],["2024-12-05",290.4744,290.5319,287.4278,289.1331,3169100.0],["2024-12-06",288.8074,292.7832,288.8074,291.7773,2621900.0],["2024-12-09",291.1833,291.9593,283.2125,285.0711,2266200.0],["2024-12-10",284.5346,290.0624,283.3083,289.5451,1672500.0],["2024-12-11",290.0624,291.7677,287.9451,288.1272,1952200.0],["2024-12-12",288.3092,289.3247,284.9944,286.2111,1172600.0],["2024-12-13",285.4407,287.1452,284.7474,285.7778,1880600.0],["2024-12-16",286.9719,287.4148,284.9881,285.8259,2579900.0],["2024-12-17",285.0556,286.9815,284.0155,284.6318,2625300.0],["2024-12-18",283.9577,284.8918,277.7175,277.8235,2262400.0],["2024-12-19",276.9856,283.091,276.9856,280.5487,1787100.0],["2024-12-20",279.3739,284.2273,279.2198,283.1392,4165800.0],["2024-12-23",282.9947,284.0829,280.1346,283.2643,1388800.0],["2024-12-24",282.3495,286.0763,282.1762,285.4889,956000.0],["2024-12-26",285.3637,287.28,284.4681,286.2304,1403700.0],["2024-12-27",285.0074,287.2512,284.1889,285.2193,1332000.0],["2024-12-30",281.7428,283.6014,280.0383,282.128,1161800.0],["2024-12-31",283.1295,283.3221,280.7798,281.8969,980600.0],["2025-01-02",282.9562,284.2273,277.8716,278.9309,1025300.0],["2025-01-03",279.971,281.7236,279.0657,280.8954,1044200.0],["2025-01-06",278.4494,279.5761,275.2811,276.5042,1529100.0],["2025-01-07",276.6197,279.2679,276.6197,277.7271,1451800.0],["2025-01-08",277.8331,281.2421,277.8331,281.088,1513000.0],["2025-01-10",279.4509,282.0125,276.0901,276.2345,2292500.0],["2025-01-13",275.1174,279.7302,274.9152,279.4605,1809400.0],["2025-01-14",279.5568,281.0687,276.8316,280.8954,2321600.0],["2025-01-15",283.1392,284.2851,281.5406,282.5132,1764400.0],["2025-01-16",281.0398,286.5963,281.011,285.2674,1667500.0],["2025-01-17",289.9476,289.9476,285.0074,285.2193,2408400.0],["2025-01-21",285.4696,288.0312,285.4696,287.1163,1652300.0],["2025-01-22",286.7119,287.6267,285.2577,285.3925,1627800.0],["2025-01-23",285.277,286.1822,282.8118,284.8533,1102000.0],["2025-01-24",282.8503,287.2608,282.388,286.1052,1206000.0],["2025-01-27",283.794,289.9378,283.794,289.0423,1635900.0],["2025-01-28",288.8594,291.3535,284.7282,287.2704,2469600.0],["2025-01-29",292.8847,300.136,289.3023,289.4468,2764100.0],["2025-01-30",292.2876,296.4477,289.8994,292.0372,1367100.0],["2025-01-31",290.6216,293.8091,290.0342,291.7964,2237700.0],["2025-02-03",292.0757,296.544,291.5076,295.947,2169100.0],["2025-02-04",292.8846,294.3195,291.7868,293.395,1256700.0],["2025-02-05",294.3195,296.7944,292.6728,296.7462,1633600.0],["2025-02-06",297.5647,298.7781,296.1299,297.5359,1740400.0],["2025-02-07",298.836,298.8841,294.5025,294.6469,1387900.0],["2025-02-10",296.8329,296.9485,295.1381,295.5714,902800.0],["2025-02-11",296.1781,296.1781,293.1061,294.464,1151000.0],["2025-02-12",292.8847,295.3981,291.6039,295.3018,1559000.0],["2025-02-13",294.6758,299.0863,293.7128,298.7397,1197800.0],["2025-02-14",298.5278,300.0589,296.727,296.7462,1100900.0],["2025-02-18",298.7974,299.9434,296.3803,298.4796,1313200.0],["2025-02-19",299.2019,302.1101,298.0463,301.6286,1407700.0],["2025-02-20",300.4249,301.3108,298.2967,300.4249,1304500.0],["2025-02-21",300.2419,300.8004,295.947,299.2597,1600300.0],["2025-02-24",299.1248,302.4375,298.6433,300.6464,1311900.0],["2025-02-25",301.4071,303.0539,298.9515,301.7731,1880000.0],["2025-02-26",301.1664,303.6221,299.5294,299.8568,1442900.0],["2025-02-27",300.4346,302.4953,298.7589,299.7797,1489900.0],["2025-02-28",303.0443,304.7488,299.616,303.5161,3289100.0],["2025-03-03",304.3154,308.6392,304.0169,306.8481,1515400.0],["2025-03-04",310.8926,310.8926,296.6018,301.8405,2388400.0],["2025-03-05",299.8567,302.2835,297.9404,298.9419,3471000.0],["2025-03-06",297.0833,298.0078,288.166,291.2668,2975100.0],["2025-03-07",291.2668,295.9181,291.2668,295.1092,2293500.0],["2025-03-10",294.8685,297.8922,290.4194,291.7772,2991400.0],["2025-03-11",292.8558,293.2121,281.2228,281.6176,2923400.0],["2025-03-12",281.9451,283.871,279.3642,283.2932,1959700.0],["2025-03-13",283.2451,283.3029,278.7383,279.7976,2062500.0],["2025-03-14",279.9816,283.2344,279.9816,282.46,1429200.0],["2025-03-17",282.7697,288.4042,281.9371,287.1263,1818300.0],["2025-03-18",286.4196,287.0295,283.6604,286.497,1181000.0],["2025-03-19",286.497,290.6986,286.497,289.2658,1291700.0],["2025-03-20",285.7322,290.2533,285.4998,288.0266,1602400.0],["2025-03-21",285.7516,286.2356,283.399,285.9065,3951100.0],["2025-03-24",288.046,290.6599,287.2715,289.3626,1709100.0],["2025-03-25",289.4788,290.4663,288.0266,289.837,1474800.0],["2025-03-26",290.8439,297.3497,289.3433,292.7704,1851300.0],["2025-03-27",293.3707,296.4881,291.6765,295.6942,1373800.0],["2025-03-28",296.5365,299.0439,291.0666,291.2408,1785400.0],["2025-03-31",291.6474,296.5654,291.3085,295.791,2492500.0],["2025-04-01",295.6458,297.5821,293.9129,296.7688,1199200.0],["2025-04-02",295.2101,298.1532,294.0677,297.4368,1089300.0],["2025-04-03",294.9778,299.6345,293.8064,295.6555,1998800.0],["2025-04-04",295.8394,296.246,276.7867,277.0094,3769200.0],["2025-04-07",275.0344,279.3329,263.93,272.2559,3541600.0],["2025-04-08",273.7855,277.2998,264.8207,267.9381,3130200.0],["2025-04-09",266.3891,286.2647,265.0821,285.2965,3469500.0],["2025-04-10",283.7959,287.9879,276.051,282.8956,3284700.0],["2025-04-11",282.8955,291.7829,281.0464,289.9919,2188000.0],["2025-04-14",290.0984,294.6099,289.198,291.9475,1806200.0],["2025-04-15",291.9475,293.603,288.3074,288.5591,1763300.0],["2025-04-16",288.4623,289.6628,282.944,284.7641,1406500.0],["2025-04-17",286.4486,286.6616,283.6217,283.9315,1667100.0],["2025-04-21",281.5015,283.8928,271.404,275.7702,2315500.0],["2025-04-22",279.1296,286.0904,277.6193,283.5539,1725200.0],["2025-04-23",284.9674,288.1138,282.4309,284.1832,1636100.0],["2025-04-24",283.6991,285.4611,279.7491,285.1609,1686300.0],["2025-04-25",283.7476,284.8222,279.5459,282.46,1482000.0],["2025-04-28",282.3534,284.8318,281.1432,284.2122,1669200.0],["2025-04-29",283.0795,286.5841,283.0505,286.3421,1618300.0],["2025-04-30",281.4724,291.7539,279.1489,291.0182,3342000.0],["2025-05-01",289.6724,290.7471,284.3671,289.169,1667400.0],["2025-05-02",291.4248,295.336,290.5147,293.8935,1720800.0],["2025-05-05",293.6321,296.004,291.8411,294.271,1232800.0],["2025-05-06",293.5643,294.4937,291.3376,293.6611,1006800.0],["2025-05-07",293.7386,296.4397,292.7414,295.4521,2013000.0],["2025-05-08",297.1173,299.799,295.4618,297.3013,1164200.0],["2025-05-09",297.3012,298.8696,296.0717,297.9112,851700.0],["2025-05-12",301.8805,302.1903,295.4812,299.5183,1683000.0],["2025-05-13",300.1959,300.9511,298.3565,298.3662,1215300.0],["2025-05-14",296.885,300.0992,295.7717,299.5473,1163100.0],["2025-05-15",300.0798,305.8789,300.0798,305.7821,1696900.0],["2025-05-16",306.3533,309.3157,304.3686,309.1898,1489000.0],["2025-05-19",308.5605,312.8687,307.2536,312.6654,1530400.0],["2025-05-20",311.1164,312.8397,310.6033,312.5105,1015000.0],["2025-05-21",310.0999,313.3431,310.0999,312.3459,1892300.0],["2025-05-22",312.3169,312.9074,309.945,311.3972,1273700.0],["2025-05-23",308.8994,311.5714,307.5247,310.855,962400.0],["2025-05-27",312.5879,315.6085,311.5617,315.3277,1745100.0],["2025-05-28",316.8864,317.5351,313.3915,313.8078,1158700.0],["2025-05-29",313.8659,314.7082,311.0293,313.7884,921700.0],["2025-05-30",314.8146,316.1894,313.0623,315.1535,2925000.0],["2025-06-02",312.5105,315.5213,310.8356,315.4148,1502400.0],["2025-06-03",314.1176,316.383,312.6848,316.1216,2155900.0],["2025-06-04",315.3374,317.1187,313.6335,315.8118,1229900.0],["2025-06-05",316.7509,317.3511,314.3306,315.8312,1817400.0],["2025-06-06",318.3677,319.4132,315.7344,316.3927,1183300.0],["2025-06-09",315.3374,315.4536,307.6698,308.4153,1462900.0],["2025-06-10",308.3766,309.5286,302.713,304.4944,1422000.0],["2025-06-11",304.3589,304.3589,301.0189,302.413,1323600.0],["2025-06-12",302.9842,304.2331,295.549,299.8765,1798900.0],["2025-06-13",298.7673,302.4451,297.4733,298.5241,2021600.0],["2025-06-16",299.4775,301.3164,298.3392,299.5846,1622300.0],["2025-06-17",300.4213,300.937,298.5533,299.3024,2356900.0],["2025-06-18",299.3024,300.4602,297.804,298.4754,1466700.0],["2025-06-20",300.1684,300.1684,295.7803,297.9792,3659000.0],["2025-06-23",298.9522,302.0462,297.4927,301.8516,1707000.0],["2025-06-24",302.8343,303.5543,299.8181,302.9802,1309200.0],["2025-06-25",302.6105,302.7857,289.1836,290.1274,2354900.0],["2025-06-26",291.149,295.683,288.7263,294.7879,2304100.0],["2025-06-27",294.749,298.1835,292.7641,295.2452,1931100.0],["2025-06-30",295.1673,300.5284,294.4279,300.0613,2414600.0],["2025-07-01",299.8473,303.5543,298.9911,301.7446,1496600.0],["2025-07-02",299.75,300.4019,292.6571,296.8019,1327800.0],["2025-07-03",298.6992,301.0343,297.0257,300.8397,1393200.0],["2025-07-07",300.8202,302.4062,298.6019,300.0613,1660400.0],["2025-07-08",299.4484,300.8494,297.1425,298.6019,1919200.0],["2025-07-09",299.8765,300.3143,297.0063,300.0711,1359600.0],["2025-07-10",299.0397,300.1295,297.0646,297.5511,1421500.0],["2025-07-11",297.1716,297.59,293.6787,294.4668,1097300.0],["2025-07-14",294.0192,295.6246,292.9587,295.1576,1128400.0],["2025-07-15",293.9025,295.0117,289.9912,290.1177,965400.0],["2025-07-16",290.5847,292.5696,288.4442,292.1512,1525500.0],["2025-07-17",291.7717,295.1673,291.7717,293.9511,1313800.0],["2025-07-18",296.043,296.043,292.268,293.6301,1653900.0],["2025-07-21",293.5328,295.0992,292.6182,292.7641,949700.0],["2025-07-22",293.4452,298.0473,293.3284,294.7879,1026700.0],["2025-07-23",294.2042,296.2766,293.348,296.0042,1135600.0],["2025-07-24",295.7025,298.7965,295.0506,297.9598,1148000.0],["2025-07-25",298.8549,300.47,297.8916,300.2851,967200.0],["2025-07-28",300.2559,300.83,298.0279,298.5922,1184800.0],["2025-07-29",299.643,301.3165,297.2397,300.2949,2670900.0],["2025-07-30",291.2171,307.4364,290.6139,302.5327,2558200.0],["2025-07-31",300.9565,306.7359,300.4602,301.1316,2030400.0],["2025-08-01",299.6721,299.9348,291.4603,292.3166,1791600.0],["2025-08-04",292.4236,294.8949,292.2485,294.0874,1560100.0],["2025-08-05",294.0095,294.7004,291.1977,291.3436,1774900.0],["2025-08-06",292.4528,294.2819,290.5847,293.4841,1879400.0],["2025-08-07",295.469,297.5024,293.4257,295.2841,1519900.0],["2025-08-08",295.9068,298.5338,295.4106,297.5414,879400.0],["2025-08-11",296.5198,298.6408,294.3209,295.5079,1265700.0],["2025-08-12",295.3133,295.9749,290.9252,291.5285,1280000.0],["2025-08-13",291.762,296.8603,291.6258,296.7046,2351700.0],["2025-08-14",296.7046,296.7144,293.2798,293.523,1074400.0],["2025-08-15",293.1631,295.8095,291.9469,293.6301,1362800.0],["2025-08-18",293.8538,294.963,292.9587,294.4668,1156700.0],["2025-08-19",294.3987,298.4365,294.0776,297.4538,1227200.0],["2025-08-20",298.5436,301.6959,297.4052,300.6743,1440600.0],["2025-08-21",300.1878,300.6354,295.8192,296.6949,1458700.0],["2025-08-22",298.1641,300.5478,295.1674,299.6235,1150900.0],["2025-08-25",298.417,299.4776,295.0798,295.6246,1138000.0],["2025-08-26",294.9338,296.4322,293.9511,295.2452,2503400.0],["2025-08-27",294.3501,296.1014,293.7955,294.895,1109600.0],["2025-08-28",294.8463,296.2181,293.5911,295.8776,1488200.0],["2025-08-29",294.4668,297.0549,294.4668,295.829,1106900.0],["2025-09-02",293.4841,294.2722,290.2344,291.6647,1648300.0],["2025-09-03",288.5512,291.9566,286.6248,290.7793,1447900.0],["2025-09-04",290.8377,293.4257,288.6874,293.0463,1735400.0],["2025-09-05",293.0463,294.496,286.0021,287.9674,1892500.0],["2025-09-08",288.5609,290.5166,285.5739,290.3609,1716600.0],["2025-09-09",290.3609,290.8182,288.2107,289.2031,1349900.0],["2025-09-10",289.7869,289.7869,282.5286,284.4843,1762100.0],["2025-09-11",284.0658,291.1295,284.0658,289.9717,1984800.0],["2025-09-12",288.4753,290.3336,285.7663,287.0475,1100100.0],["2025-09-15",287.1159,288.446,283.82,284.4753,1290500.0],["2025-09-16",283.8689,285.4924,276.0643,282.3432,2609100.0],["2025-09-17",282.7735,284.9154,281.4141,282.4019,2275800.0],["2025-09-18",281.727,285.8738,281.1207,284.5535,2184400.0],["2025-09-19",287.0573,287.0573,284.309,285.5804,4039600.0],["2025-09-22",283.0963,287.9863,282.1965,287.2039,2179600.0],["2025-09-23",285.7858,287.0377,280.9936,282.8518,1926200.0],["2025-09-24",282.2552,286.4313,281.6097,285.0914,3456600.0],["2025-09-25",285.4826,286.8421,281.3358,282.5388,1862800.0],["2025-09-26",283.1941,286.2748,282.2063,285.1306,1703900.0],["2025-09-29",286.0694,287.8788,284.9839,286.2259,2155200.0],["2025-09-30",282.1476,287.4484,278.7637,287.0475,3156400.0],["2025-10-01",286.0499,287.1844,283.2038,285.199,2201000.0],["2025-10-02",282.8616,284.4264,280.1231,283.4973,2073800.0],["2025-10-03",283.6049,285.9521,281.5314,284.9056,1227700.0],["2025-10-06",285.0914,285.5315,282.1476,284.1623,1703700.0],["2025-10-07",285.2674,287.0572,284.0645,286.4998,1150200.0],["2025-10-08",286.1281,286.3629,283.4484,284.3091,1410100.0],["2025-10-09",284.0547,284.9349,279.1255,279.6048,1340800.0],["2025-10-10",280.5436,281.4727,278.392,278.9201,2717700.0],["2025-10-13",278.9397,280.5241,276.6707,278.0986,2041600.0],["2025-10-14",277.4238,280.4947,277.3846,279.6341,1299500.0],["2025-10-15",280.3969,281.3652,276.7881,277.9617,1568300.0],["2025-10-16",278.0106,278.2258,273.277,274.0007,1494300.0],["2025-10-17",274.8027,276.6805,273.8442,275.0863,1301100.0],["2025-10-20",275.4188,277.502,274.9983,276.8076,1395700.0],["2025-10-21",277.2282,279.1353,276.0839,277.7368,1748200.0],["2025-10-22",277.3748,281.0815,276.7098,277.7074,1233700.0],["2025-10-23",276.4849,277.9813,274.4898,275.3602,1338200.0],["2025-10-24",276.0448,276.6414,274.5093,274.7636,1263200.0],["2025-10-27",274.7929,276.6707,273.9323,274.3626,1979800.0],["2025-10-28",273.8443,276.7098,273.1694,273.4824,2351300.0],["2025-10-29",265.1986,266.8123,254.5187,255.4771,3346300.0],["2025-10-30",256.4552,260.0738,254.4991,255.7803,2792400.0],["2025-10-31",254.9001,256.3182,252.5137,254.5773,2557700.0],["2025-11-03",254.5774,254.949,249.5504,251.5162,2365600.0],["2025-11-04",253.9025,256.4845,251.2228,253.5211,2555000.0],["2025-11-05",250.8316,255.037,250.411,253.8634,2213000.0],["2025-11-06",251.9367,252.9734,244.1908,246.8119,3338300.0],["2025-11-07",248.1811,249.7655,246.0882,248.5723,2442100.0],["2025-11-10",247.7312,250.1469,245.6578,248.4745,1735600.0],["2025-11-11",249.0125,250.4697,247.7019,249.5895,1413500.0],["2025-11-12",249.5993,250.6946,247.9171,248.9538,1772100.0],["2025-11-13",247.2912,249.433,245.1395,249.0125,1980600.0],["2025-11-14",249.0124,250.098,245.697,247.5258,1720000.0],["2025-11-17",247.252,247.9855,244.8461,245.384,1761300.0],["2025-11-18",245.5014,245.9317,241.7751,244.2006,2031600.0],["2025-11-19",244.7581,245.8241,241.7458,244.9048,2170500.0],["2025-11-20",246.274,246.3914,242.3228,243.5845,2034400.0],["2025-11-21",244.2886,248.8658,243.5845,247.5552,2003200.0],["2025-11-24",247.0662,247.2325,242.8705,244.6016,3502300.0],["2025-11-25",245.4818,254.284,245.1493,250.6751,2670000.0],["2025-11-26",251.3304,251.7411,248.4745,248.7386,1711800.0],["2025-11-28",249.6775,250.724,248.1225,249.6873,975300.0],["2025-12-01",248.4159,252.2301,247.6334,250.2154,2860800.0],["2025-12-02",251.0076,252.4355,248.8658,251.5259,3423000.0],["2025-12-03",250.8609,254.8121,250.8609,254.4991,2367000.0],["2025-12-04",255.7119,256.5334,252.6702,253.6971,2594200.0],["2025-12-05",253.6971,256.9833,253.6384,255.8781,2756600.0],["2025-12-08",255.125,255.3793,251.9171,253.0027,2584200.0],["2025-12-09",253.394,255.2522,252.3181,252.5529,1717100.0],["2025-12-10",251.702,254.3329,251.1836,253.6385,2449800.0],["2025-12-11",253.883,259.1642,253.6483,258.8708,1634400.0],["2025-12-12",259.9142,262.1782,259.6091,261.9321,2079100.0],["2025-12-15",262.1585,263.6547,260.4261,260.8001,2958000.0],["2025-12-16",257.6798,259.6681,255.5044,258.0637,3359200.0],["2025-12-17",257.1876,262.2471,256.912,261.312,2511200.0],["2025-12-18",259.0086,261.0954,256.6758,256.8825,3508700.0],["2025-12-19",256.2427,256.912,253.014,253.8999,7868400.0],["2025-12-22",253.8999,257.3943,253.5849,255.6717,2075700.0],["2025-12-23",256.1934,256.2919,252.5711,252.9845,1875900.0],["2025-12-24",252.5021,254.9433,251.3013,254.0574,622100.0],["2025-12-26",253.831,254.9925,253.3684,254.7858,1230500.0],["2025-12-29",255.091,256.7446,254.3626,255.5437,1703200.0],["2025-12-30",254.5693,256.5773,254.5102,255.465,1004100.0],["2025-12-31",254.9236,255.4355,253.0632,253.201,1760300.0],["2026-01-02",253.0042,253.6342,247.7084,248.9192,2026200.0],["2026-01-05",248.7322,255.0811,248.0136,253.2896,2102600.0],["2026-01-06",251.7639,257.9948,251.4686,257.0301,2063900.0],["2026-01-07",257.8471,258.3688,255.2386,257.1679,1479000.0],["2026-01-08",256.1738,262.8476,255.5339,261.5089,1988700.0],["2026-01-09",261.3907,263.8811,260.5147,261.8534,1687600.0],["2026-01-12",260.6525,261.8632,257.8668,258.6838,1495100.0],["2026-01-13",258.1818,259.0972,252.699,253.0436,1802800.0],["2026-01-14",252.6203,254.9827,252.1773,254.4512,1894800.0],["2026-01-15",257.0498,259.4516,255.0713,256.1245,2054000.0],["2026-01-16",255.9473,257.0006,253.5357,256.3608,2880300.0],["2026-01-20",254.4118,255.8292,250.2087,251.1044,2214500.0],["2026-01-21",251.4292,255.2288,250.5138,252.9648,2540600.0],["2026-01-22",253.1715,255.9867,252.512,255.7898,2002100.0],["2026-01-23",254.087,256.5675,252.8565,253.831,2114200.0],["2026-01-26",254.3823,256.1639,252.2069,254.1263,2043400.0],["2026-01-27",252.7581,253.4274,249.4704,250.5236,3482100.0],["2026-01-28",245.7398,251.7245,244.4109,246.7635,4089100.0],["2026-01-29",245.4838,248.4762,240.6114,242.1174,3533800.0],["2026-01-30",241.2315,243.1313,239.8633,242.9541,3568400.0],["2026-02-02",242.7376,246.0843,240.8082,243.6825,2024500.0],["2026-02-03",240.3259,240.4637,231.1322,231.398,4377400.0],["2026-02-04",231.8114,234.164,227.1653,230.9944,4159100.0],["2026-02-05",232.8745,235.1385,228.7698,230.3251,2797800.0],["2026-02-06",230.5121,231.9984,226.6732,227.7363,3223400.0],["2026-02-09",227.7363,227.7363,221.407,223.0705,3376600.0],["2026-02-10",220.5014,223.5627,219.9403,221.9976,4475900.0],["2026-02-11",221.9976,222.539,213.2566,214.1622,4597500.0],["2026-02-12",213.1878,213.6504,205.3524,206.6714,7879700.0],["2026-02-13",207.3703,210.0182,205.7757,208.7878,3840500.0],["2026-02-17",209.1027,211.4848,206.9274,209.7426,4965200.0],["2026-02-18",209.5063,214.4182,208.3054,213.8079,3363200.0],["2026-02-19",213.8079,215.4222,210.5497,212.5873,3597800.0],["2026-02-20",211.9869,212.794,209.4276,211.1108,2511700.0],["2026-02-23",209.9099,210.845,202.114,202.5077,4292900.0],["2026-02-24",202.5077,204.5256,200.0764,202.4585,5808000.0],["2026-02-25",202.8817,210.9828,202.0352,210.8942,5074300.0],["2026-02-26",211.4159,218.2571,211.4159,214.9399,3911000.0],["2026-02-27",211.5439,212.42,205.6477,211.0025,4998700.0],["2026-03-02",209.2602,212.8629,207.4195,211.603,4419400.0],["2026-03-03",211.2584,214.1425,210.156,212.8826,3547500.0],["2026-03-04",213.4437,214.9399,211.2584,213.7587,4230300.0],["2026-03-05",214.0835,219.9501,213.8472,219.2119,4813900.0],["2026-03-06",217.3909,222.9524,215.8553,222.6965,3798800.0],["2026-03-09",221.0526,221.9582,216.9282,219.5466,4331900.0],["2026-03-10",218.4835,218.9264,209.1716,213.9654,3204900.0],["2026-03-11",214.4674,216.3573,208.1086,209.6638,2604700.0],["2026-03-12",209.3685,212.6168,204.0334,204.2007,4174200.0],["2026-03-13",204.2107,207.5751,203.9824,206.9499,3135300.0],["2026-03-16",206.8804,209.3616,206.0269,207.5354,3394800.0],["2026-03-17",208.6073,211.813,207.3072,208.1508,2702800.0],["2026-03-18",205.7986,209.4708,205.7986,206.7117,3243700.0],["2026-03-19",209.1532,212.6864,207.4263,209.0738,3286700.0],["2026-03-20",209.6792,211.1877,206.9896,207.1186,19083800.0],["2026-03-23",208.0019,210.1357,206.4437,208.1309,3822600.0],["2026-03-24",207.7538,208.7065,202.4937,203.3472,3099800.0],["2026-03-25",204.7069,207.9126,197.0947,200.5882,2854700.0],["2026-03-26",200.5088,206.6224,200.3996,202.9701,3123600.0],["2026-03-27",201.9478,203.0495,197.6901,199.7346,3569400.0],["2026-03-30",201.66,205.1039,200.9752,203.9229,3647200.0],["2026-03-31",205.352,206.6025,200.8263,201.6501,3444800.0],["2026-04-01",201.8188,202.9006,195.596,199.7644,3077700.0],["2026-04-02",199.7346,202.7617,197.6604,202.4738,2868100.0],["2026-04-06",201.9578,203.8038,200.4988,202.8014,1675400.0],["2026-04-07",202.3547,203.8931,201.3027,202.0769,2259600.0],["2026-04-08",202.9701,204.9848,197.8787,199.2682,2835200.0],["2026-04-09",198.2757,198.3154,193.0751,194.544,2996300.0],["2026-04-10",194.5142,194.5738,186.7432,187.3684,3202600.0],["2026-04-13",186.8424,193.9981,186.8424,193.9088,3142300.0],["2026-04-14",194.2165,196.2014,192.6782,193.6111,2409100.0],["2026-04-15",194.5837,197.3825,193.0652,195.4372,3781200.0],["2026-04-16",196.3602,199.8835,196.3602,198.8811,2725200.0],["2026-04-17",200.1316,200.6179,196.8366,198.9605,2894700.0],["2026-04-20",198.9605,201.8585,198.9506,200.866,2062000.0],["2026-04-21",200.7172,204.5481,200.3003,201.3424,3041200.0],["2026-04-22",201.6501,202.4143,199.1094,200.1713,2038400.0],["2026-04-23",198.6032,199.3873,193.6409,197.0351,4208000.0],["2026-04-24",195.4769,196.1419,193.4324,195.0502,3414900.0],["2026-04-27",194.3753,197.9482,194.2264,195.7449,2638600.0],["2026-04-28",198.1864,200.0026,196.1121,197.6703,3644100.0],["2026-04-29",206.2155,213.5498,203.5159,213.4406,4441600.0],["2026-04-30",211.0488,213.4406,208.7165,210.3441,4253600.0],["2026-05-01",213.4009,214.9194,207.5454,212.597,2621700.0],["2026-05-04",211.5152,214.4728,209.044,209.7288,2986700.0],["2026-05-05",208.4485,209.6395,205.1833,209.0142,2113900.0],["2026-05-06",206.8407,207.6347,204.1511,205.6398,2237600.0],["2026-05-07",204.4985,213.4704,204.4985,212.4779,3462500.0],["2026-05-08",211.0885,211.9519,207.0491,211.3961,2804100.0],["2026-05-11",209.6693,211.5252,208.3989,210.0762,2260100.0],["2026-05-12",212.1703,214.185,209.5402,212.2001,4018000.0],["2026-05-13",209.8777,210.8801,203.0197,207.0591,3251500.0],["2026-05-14",207.0591,209.6494,205.5108,206.801,2818300.0],["2026-05-15",208.518,213.3017,208.518,212.865,2921800.0],["2026-05-18",213.6788,221.6285,213.5101,221.2613,3256700.0],["2026-05-19",221.2613,225.7175,218.671,218.7801,3575800.0],["2026-05-20",216.5769,219.3558,213.7185,219.0283,2846700.0],["2026-05-21",217.3808,218.929,214.9889,218.4229,2248900.0],["2026-05-22",218.661,224.7548,218.5221,223.6135,2282600.0],["2026-05-26",220.1696,221.7972,216.6364,216.7059,2374400.0],["2026-05-27",216.9838,219.7031,215.0881,216.0111,2061600.0],["2026-05-28",213.9766,219.4352,213.9766,218.2045,1784700.0],["2026-05-29",216.4478,222.4721,216.3684,220.1696,3377700.0],["2026-06-01",222.2736,232.9625,222.2637,231.98,3970100.0],["2026-06-02",227.7719,230.1439,223.5142,229.4393,3550500.0],["2026-06-03",227.1467,228.1987,223.3058,226.0351,2728900.0],["2026-06-04",232.5953,235.3246,228.3376,229.5683,2319000.0],["2026-06-05",231.325,233.0816,229.4393,230.2035,2980400.0],["2026-06-08",229.3301,229.866,227.0474,227.3551,1620100.0],["2026-06-09",224.9037,229.8462,223.6829,229.4293,2088900.0],["2026-06-10",229.072,231.444,226.7,229.3599,2155100.0],["2026-06-11",226.8787,229.1316,223.8914,224.07,2747600.0],["2026-06-12",224.18,227.2,221.84,226.21,2189800.0],["2026-06-15",224.36,226.54,222.33,223.22,2314700.0],["2026-06-16",224.69,225.79,220.22,222.0,2615400.0],["2026-06-17",220.16,224.04,216.79,218.76,2743800.0],["2026-06-18",218.34,220.03,215.3,218.41,6501700.0],["2026-06-22",216.04,218.32,213.8,214.6,2998900.0],["2026-06-23",220.79,220.93,217.89,220.5,2550800.0],["2026-06-24",221.3,223.39,218.41,219.86,2695200.0],["2026-06-25",219.48,225.29,216.04,216.31,2286300.0],["2026-06-26",218.22,224.22,217.65,223.55,8663700.0],["2026-06-29",226.55,226.7,223.03,224.97,2023900.0],["2026-06-30",223.26,225.87,222.1,223.95,3583800.0],["2026-07-01",228.93,236.83,228.28,235.73,2988400.0],["2026-07-02",236.34,243.03,236.0,242.27,2492600.0],["2026-07-06",243.38,243.38,237.42,239.49,1998341.007721],["2026-07-07",244.04,248.42,244.04,245.6,1735664.42011],["2026-07-08",245.19,245.19,240.76,241.37,1688786.37297],["2026-07-09",237.42,241.51,235.1905,241.28,2272509.020923],["2026-07-10",243.59,244.295,240.205,241.92,1243048.596624],["2026-07-13",244.33,251.64,243.78,251.05,2572492.589416],["2026-07-14",244.96,247.8099,243.29,246.44,2160937.552993],["2026-07-15",246.74,251.06,245.47,247.47,1872788.194605],["2026-07-16",252.23,257.36,251.93,256.56,2657693.213948],["2026-07-17",257.98,261.31,251.45,255.265,2675749.303831],["2026-07-20",254.31,256.01,251.01,255.24,2775832.99451],["2026-07-21",250.73,253.345,246.02,246.22,2842505.031571],["2026-07-22",249.25,249.25,241.65,243.12,2011264.62897],["2026-07-23",242.99,244.8,240.4,242.88,2009360.016897],["2026-07-24",244.56,250.84,243.57,250.09,1763742.337438],["2026-07-27",251.18,257.74,251.18,254.98,1723735.97349],["2026-07-28",259.37,268.17,258.18,264.17,3686096.810335],["2026-07-29",264.88,280.59,261.5,273.37,4621412.675307],["2026-07-30",265.44,267.465,256.9,263.87,2894820.310569],["2026-07-31",260.14,266.93,258.9937,266.46,2493898.484029],["2026-08-03",270.8,275.56,268.29,269.78,3103711.507819],["2026-08-04",264.41,270.8,263.36,270.62,2571846.413022],["2026-08-05",274.965,274.965,266.73,270.09,1929314.821648],["2026-08-06",271.16,273.81,269.195,273.51,2747831.591962],["2026-08-07",272.78,275.275,270.14,271.32,2119230.392708],["2026-08-10",268.93,272.4,268.01,271.76,331445.418721],["2026-08-11",270.67,273.14,269.49,271.09,2105665.935667],["2026-08-12",269.2,271.0299,265.8975,269.33,2133473.099668],["2026-08-13",271.01,276.875,268.73,276.23,1911772.682266],["2026-08-14",276.87,277.33,271.43,272.96,1457265.257112]]}