{"t":"AIG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-01-02",13.4374,13.4374,13.4374,13.4374,0.0],["1973-01-03",13.4961,13.4961,13.4961,13.4961,0.0],["1973-01-04",13.3396,13.3396,13.3396,13.3396,0.0],["1973-01-05",13.4178,13.4178,13.4178,13.4178,0.0],["1973-01-08",13.3787,13.3787,13.3787,13.3787,0.0],["1973-01-09",13.4569,13.4569,13.4569,13.4569,0.0],["1973-01-10",13.4569,13.4569,13.4569,13.4569,0.0],["1973-01-11",13.5548,13.5548,13.5548,13.5548,0.0],["1973-01-12",13.5743,13.5743,13.5743,13.5743,0.0],["1973-01-15",13.6134,13.6134,13.6134,13.6134,0.0],["1973-01-16",13.3983,13.3983,13.3983,13.3983,0.0],["1973-01-17",13.1831,13.1831,13.1831,13.1831,0.0],["1973-01-18",13.1049,13.1049,13.1049,13.1049,0.0],["1973-01-19",12.9288,12.9288,12.9288,12.9288,0.0],["1973-01-22",12.9484,12.9484,12.9484,12.9484,0.0],["1973-01-23",13.0266,13.0266,13.0266,13.0266,0.0],["1973-01-24",12.9484,12.9484,12.9484,12.9484,0.0],["1973-01-26",12.5963,12.5963,12.5963,12.5963,0.0],["1973-01-29",12.2051,12.2051,12.2051,12.2051,0.0],["1973-01-30",12.2051,12.2051,12.2051,12.2051,0.0],["1973-01-31",12.2443,12.2443,12.2443,12.2443,0.0],["1973-02-01",12.2051,12.2051,12.2051,12.2051,0.0],["1973-02-02",12.1856,12.1856,12.1856,12.1856,0.0],["1973-02-05",12.1856,12.1856,12.1856,12.1856,0.0],["1973-02-06",12.2443,12.2443,12.2443,12.2443,0.0],["1973-02-07",12.2051,12.2051,12.2051,12.2051,0.0],["1973-02-08",12.0682,12.0682,12.0682,12.0682,0.0],["1973-02-09",12.1269,12.1269,12.1269,12.1269,0.0],["1973-02-12",12.2834,12.2834,12.2834,12.2834,0.0],["1973-02-13",12.4399,12.4399,12.4399,12.4399,0.0],["1973-02-14",12.2247,12.2247,12.2247,12.2247,0.0],["1973-02-15",11.9313,11.9313,11.9313,11.9313,0.0],["1973-02-16",11.9509,11.9509,11.9509,11.9509,0.0],["1973-02-20",12.0487,12.0487,12.0487,12.0487,0.0],["1973-02-21",11.9704,11.9704,11.9704,11.9704,0.0],["1973-02-22",11.9313,11.9313,11.9313,11.9313,0.0],["1973-02-23",11.7553,11.7553,11.7553,11.7553,0.0],["1973-02-26",11.6966,11.6966,11.6966,11.6966,0.0],["1973-02-27",11.2076,11.2076,11.2076,11.2076,0.0],["1973-02-28",11.188,11.188,11.188,11.188,0.0],["1973-03-01",11.188,11.188,11.188,11.188,0.0],["1973-03-02",11.3641,11.3641,11.3641,11.3641,0.0],["1973-03-05",11.4228,11.4228,11.4228,11.4228,0.0],["1973-03-06",11.6966,11.6966,11.6966,11.6966,0.0],["1973-03-07",11.9509,11.9509,11.9509,11.9509,0.0],["1973-03-08",11.9704,11.9704,11.9704,11.9704,0.0],["1973-03-09",11.9704,11.9704,11.9704,11.9704,0.0],["1973-03-12",12.0095,12.0095,12.0095,12.0095,0.0],["1973-03-13",12.0291,12.0291,12.0291,12.0291,0.0],["1973-03-14",12.0487,12.0487,12.0487,12.0487,0.0],["1973-03-15",12.0095,12.0095,12.0095,12.0095,0.0],["1973-03-16",12.0487,12.0487,12.0487,12.0487,0.0],["1973-03-19",11.7944,11.7944,11.7944,11.7944,0.0],["1973-03-20",11.6966,11.6966,11.6966,11.6966,0.0],["1973-03-21",11.5206,11.5206,11.5206,11.5206,0.0],["1973-03-22",11.188,11.188,11.188,11.188,0.0],["1973-03-23",11.2272,11.2272,11.2272,11.2272,0.0],["1973-03-26",11.2272,11.2272,11.2272,11.2272,0.0],["1973-03-27",11.325,11.325,11.325,11.325,0.0],["1973-03-28",11.7357,11.7357,11.7357,11.7357,0.0],["1973-03-29",12.0095,12.0095,12.0095,12.0095,0.0],["1973-03-30",11.814,11.814,11.814,11.814,0.0],["1973-04-02",11.5792,11.5792,11.5792,11.5792,0.0],["1973-04-03",11.4619,11.4619,11.4619,11.4619,0.0],["1973-04-04",11.0707,11.0707,11.0707,11.0707,0.0],["1973-04-05",11.188,11.188,11.188,11.188,0.0],["1973-04-06",11.2663,11.2663,11.2663,11.2663,0.0],["1973-04-09",11.2663,11.2663,11.2663,11.2663,0.0],["1973-04-10",11.188,11.188,11.188,11.188,0.0],["1973-04-11",11.2272,11.2272,11.2272,11.2272,0.0],["1973-04-12",11.4228,11.4228,11.4228,11.4228,0.0],["1973-04-13",11.4619,11.4619,11.4619,11.4619,0.0],["1973-04-16",11.4423,11.4423,11.4423,11.4423,0.0],["1973-04-17",11.3641,11.3641,11.3641,11.3641,0.0],["1973-04-18",11.325,11.325,11.325,11.325,0.0],["1973-04-19",11.3054,11.3054,11.3054,11.3054,0.0],["1973-04-23",11.1685,11.1685,11.1685,11.1685,0.0],["1973-04-24",10.9925,10.9925,10.9925,10.9925,0.0],["1973-04-25",10.9142,10.9142,10.9142,10.9142,0.0],["1973-04-26",10.836,10.836,10.836,10.836,0.0],["1973-04-27",10.7186,10.7186,10.7186,10.7186,0.0],["1973-04-30",10.6795,10.6795,10.6795,10.6795,0.0],["1973-05-01",10.4839,10.4839,10.4839,10.4839,0.0],["1973-05-02",10.5426,10.5426,10.5426,10.5426,0.0],["1973-05-03",10.5426,10.5426,10.5426,10.5426,0.0],["1973-05-04",10.8751,10.8751,10.8751,10.8751,0.0],["1973-05-07",10.6795,10.6795,10.6795,10.6795,0.0],["1973-05-08",10.5817,10.5817,10.5817,10.5817,0.0],["1973-05-09",10.523,10.523,10.523,10.523,0.0],["1973-05-10",10.4252,10.4252,10.4252,10.4252,0.0],["1973-05-11",10.3079,10.3079,10.3079,10.3079,0.0],["1973-05-14",9.6624,9.6624,9.6624,9.6624,0.0],["1973-05-15",9.7015,9.7015,9.7015,9.7015,0.0],["1973-05-16",9.7406,9.7406,9.7406,9.7406,0.0],["1973-05-17",9.7015,9.7015,9.7015,9.7015,0.0],["1973-05-18",9.4473,9.4473,9.4473,9.4473,0.0],["1973-05-21",9.4081,9.4081,9.4081,9.4081,0.0],["1973-05-22",9.4473,9.4473,9.4473,9.4473,0.0],["1973-05-23",9.5842,9.5842,9.5842,9.5842,0.0],["1973-05-24",10.4839,10.4839,10.4839,10.4839,0.0],["1973-05-25",10.4057,10.4057,10.4057,10.4057,0.0],["1973-05-29",10.2101,10.2101,10.2101,10.2101,0.0],["1973-05-30",9.7406,9.7406,9.7406,9.7406,0.0],["1973-05-31",9.5842,9.5842,9.5842,9.5842,0.0],["1973-06-01",9.545,9.545,9.545,9.545,0.0],["1973-06-04",9.545,9.545,9.545,9.545,0.0],["1973-06-05",9.7406,9.7406,9.7406,9.7406,0.0],["1973-06-06",9.6037,9.6037,9.6037,9.6037,0.0],["1973-06-07",9.7211,9.7211,9.7211,9.7211,0.0],["1973-06-08",9.9949,9.9949,9.9949,9.9949,0.0],["1973-06-11",9.9754,9.9754,9.9754,9.9754,0.0],["1973-06-12",10.5621,10.5621,10.5621,10.5621,0.0],["1973-06-13",10.5426,10.5426,10.5426,10.5426,0.0],["1973-06-14",10.3665,10.3665,10.3665,10.3665,0.0],["1973-06-15",10.0732,10.0732,10.0732,10.0732,0.0],["1973-06-18",9.858,9.858,9.858,9.858,0.0],["1973-06-19",9.8971,9.8971,9.8971,9.8971,0.0],["1973-06-20",9.8971,9.8971,9.8971,9.8971,0.0],["1973-06-21",9.8971,9.8971,9.8971,9.8971,0.0],["1973-06-22",10.171,10.171,10.171,10.171,0.0],["1973-06-25",9.7993,9.7993,9.7993,9.7993,0.0],["1973-06-26",10.0927,10.0927,10.0927,10.0927,0.0],["1973-06-27",10.1318,10.1318,10.1318,10.1318,0.0],["1973-06-28",10.2296,10.2296,10.2296,10.2296,0.0],["1973-06-29",10.171,10.171,10.171,10.171,0.0],["1973-07-02",10.2101,10.2101,10.2101,10.2101,0.0],["1973-07-03",10.2101,10.2101,10.2101,10.2101,0.0],["1973-07-05",10.3274,10.3274,10.3274,10.3274,0.0],["1973-07-06",10.523,10.523,10.523,10.523,0.0],["1973-07-09",11.1098,11.1098,11.1098,11.1098,0.0],["1973-07-10",11.4228,11.4228,11.4228,11.4228,0.0],["1973-07-11",11.6575,11.6575,11.6575,11.6575,0.0],["1973-07-12",11.5597,11.5597,11.5597,11.5597,0.0],["1973-07-13",11.5988,11.5988,11.5988,11.5988,0.0],["1973-07-16",11.7357,11.7357,11.7357,11.7357,0.0],["1973-07-17",12.0487,12.0487,12.0487,12.0487,0.0],["1973-07-18",12.0487,12.0487,12.0487,12.0487,0.0],["1973-07-19",12.0095,12.0095,12.0095,12.0095,0.0],["1973-07-20",12.7528,12.7528,12.7528,12.7528,0.0],["1973-07-23",12.4399,12.4399,12.4399,12.4399,0.0],["1973-07-24",12.4399,12.4399,12.4399,12.4399,0.0],["1973-07-25",12.5572,12.5572,12.5572,12.5572,0.0],["1973-07-26",12.5181,12.5181,12.5181,12.5181,0.0],["1973-07-27",12.479,12.479,12.479,12.479,0.0],["1973-07-30",12.4007,12.4007,12.4007,12.4007,0.0],["1973-07-31",12.4203,12.4203,12.4203,12.4203,0.0],["1973-08-01",12.0878,12.0878,12.0878,12.0878,0.0],["1973-08-02",12.0487,12.0487,12.0487,12.0487,0.0],["1973-08-03",11.8922,11.8922,11.8922,11.8922,0.0],["1973-08-06",12.2051,12.2051,12.2051,12.2051,0.0],["1973-08-07",12.166,12.166,12.166,12.166,0.0],["1973-08-08",12.166,12.166,12.166,12.166,0.0],["1973-08-09",12.2834,12.2834,12.2834,12.2834,0.0],["1973-08-10",12.1269,12.1269,12.1269,12.1269,0.0],["1973-08-13",12.3616,12.3616,12.3616,12.3616,0.0],["1973-08-14",12.3225,12.3225,12.3225,12.3225,0.0],["1973-08-15",12.1269,12.1269,12.1269,12.1269,0.0],["1973-08-16",12.0878,12.0878,12.0878,12.0878,0.0],["1973-08-17",12.166,12.166,12.166,12.166,0.0],["1973-08-20",11.6966,11.6966,11.6966,11.6966,0.0],["1973-08-21",11.6575,11.6575,11.6575,11.6575,0.0],["1973-08-22",12.0095,12.0095,12.0095,12.0095,0.0],["1973-08-23",12.4007,12.4007,12.4007,12.4007,0.0],["1973-08-24",12.4007,12.4007,12.4007,12.4007,0.0],["1973-08-27",12.3616,12.3616,12.3616,12.3616,0.0],["1973-08-28",12.4007,12.4007,12.4007,12.4007,0.0],["1973-08-29",12.4399,12.4399,12.4399,12.4399,0.0],["1973-08-30",12.4399,12.4399,12.4399,12.4399,0.0],["1973-08-31",12.6746,12.6746,12.6746,12.6746,0.0],["1973-09-04",13.144,13.144,13.144,13.144,0.0],["1973-09-05",13.4569,13.4569,13.4569,13.4569,0.0],["1973-09-06",13.4178,13.4178,13.4178,13.4178,0.0],["1973-09-07",13.7699,13.7699,13.7699,13.7699,0.0],["1973-09-10",13.3787,13.3787,13.3787,13.3787,0.0],["1973-09-11",12.9484,12.9484,12.9484,12.9484,0.0],["1973-09-12",12.479,12.479,12.479,12.479,0.0],["1973-09-13",12.3225,12.3225,12.3225,12.3225,0.0],["1973-09-14",12.6746,12.6746,12.6746,12.6746,0.0],["1973-09-17",12.6355,12.6355,12.6355,12.6355,0.0],["1973-09-18",12.6746,12.6746,12.6746,12.6746,0.0],["1973-09-19",13.1831,13.1831,13.1831,13.1831,0.0],["1973-09-20",13.1831,13.1831,13.1831,13.1831,0.0],["1973-09-21",13.1831,13.1831,13.1831,13.1831,0.0],["1973-09-24",13.1831,13.1831,13.1831,13.1831,0.0],["1973-09-25",13.1831,13.1831,13.1831,13.1831,0.0],["1973-09-26",13.144,13.144,13.144,13.144,0.0],["1973-09-27",13.2222,13.2222,13.2222,13.2222,0.0],["1973-09-28",13.1831,13.1831,13.1831,13.1831,0.0],["1973-10-01",13.1049,13.1049,13.1049,13.1049,0.0],["1973-10-02",13.1831,13.1831,13.1831,13.1831,0.0],["1973-10-03",13.1831,13.1831,13.1831,13.1831,0.0],["1973-10-04",13.0266,13.0266,13.0266,13.0266,0.0],["1973-10-05",13.0266,13.0266,13.0266,13.0266,0.0],["1973-10-08",13.0658,13.0658,13.0658,13.0658,0.0],["1973-10-09",13.0658,13.0658,13.0658,13.0658,0.0],["1973-10-10",13.0658,13.0658,13.0658,13.0658,0.0],["1973-10-11",13.0658,13.0658,13.0658,13.0658,0.0],["1973-10-12",13.0658,13.0658,13.0658,13.0658,0.0],["1973-10-15",13.0658,13.0658,13.0658,13.0658,0.0],["1973-10-16",13.1831,13.1831,13.1831,13.1831,0.0],["1973-10-17",13.1831,13.1831,13.1831,13.1831,0.0],["1973-10-18",13.2222,13.2222,13.2222,13.2222,0.0],["1973-10-19",13.2222,13.2222,13.2222,13.2222,0.0],["1973-10-22",13.2222,13.2222,13.2222,13.2222,0.0],["1973-10-23",13.3396,13.3396,13.3396,13.3396,0.0],["1973-10-24",13.6526,13.6526,13.6526,13.6526,0.0],["1973-10-25",13.6917,13.6917,13.6917,13.6917,0.0],["1973-10-26",13.5743,13.5743,13.5743,13.5743,0.0],["1973-10-29",13.4961,13.4961,13.4961,13.4961,0.0],["1973-10-30",13.4178,13.4178,13.4178,13.4178,0.0],["1973-10-31",13.3396,13.3396,13.3396,13.3396,0.0],["1973-11-01",13.3787,13.3787,13.3787,13.3787,0.0],["1973-11-02",13.2222,13.2222,13.2222,13.2222,0.0],["1973-11-05",12.8311,12.8311,12.8311,12.8311,0.0],["1973-11-06",12.5572,12.5572,12.5572,12.5572,0.0],["1973-11-07",12.6355,12.6355,12.6355,12.6355,0.0],["1973-11-08",12.7137,12.7137,12.7137,12.7137,0.0],["1973-11-09",12.3616,12.3616,12.3616,12.3616,0.0],["1973-11-12",12.3616,12.3616,12.3616,12.3616,0.0],["1973-11-13",12.3616,12.3616,12.3616,12.3616,0.0],["1973-11-14",12.3616,12.3616,12.3616,12.3616,0.0],["1973-11-15",12.1269,12.1269,12.1269,12.1269,0.0],["1973-11-16",12.0487,12.0487,12.0487,12.0487,0.0],["1973-11-19",11.3836,11.3836,11.3836,11.3836,0.0],["1973-11-20",11.501,11.501,11.501,11.501,0.0],["1973-11-21",11.7357,11.7357,11.7357,11.7357,0.0],["1973-11-23",11.6966,11.6966,11.6966,11.6966,0.0],["1973-11-26",11.6184,11.6184,11.6184,11.6184,0.0],["1973-11-27",11.9313,11.9313,11.9313,11.9313,0.0],["1973-11-28",12.4007,12.4007,12.4007,12.4007,0.0],["1973-11-29",12.2834,12.2834,12.2834,12.2834,0.0],["1973-11-30",11.7357,11.7357,11.7357,11.7357,0.0],["1973-12-03",11.6575,11.6575,11.6575,11.6575,0.0],["1973-12-04",11.6184,11.6184,11.6184,11.6184,0.0],["1973-12-05",11.6184,11.6184,11.6184,11.6184,0.0],["1973-12-06",11.8922,11.8922,11.8922,11.8922,0.0],["1973-12-07",12.0878,12.0878,12.0878,12.0878,0.0],["1973-12-10",12.0095,12.0095,12.0095,12.0095,0.0],["1973-12-11",11.814,11.814,11.814,11.814,0.0],["1973-12-12",11.4619,11.4619,11.4619,11.4619,0.0],["1973-12-13",11.1489,11.1489,11.1489,11.1489,0.0],["1973-12-14",10.8751,10.8751,10.8751,10.8751,0.0],["1973-12-17",10.7577,10.7577,10.7577,10.7577,0.0],["1973-12-18",10.9533,10.9533,10.9533,10.9533,0.0],["1973-12-19",10.7577,10.7577,10.7577,10.7577,0.0],["1973-12-20",10.8751,10.8751,10.8751,10.8751,0.0],["1973-12-21",10.7969,10.7969,10.7969,10.7969,0.0],["1973-12-24",10.523,10.523,10.523,10.523,0.0],["1973-12-26",11.0316,11.0316,11.0316,11.0316,0.0],["1973-12-27",11.3836,11.3836,11.3836,11.3836,0.0],["1973-12-28",11.5792,11.5792,11.5792,11.5792,0.0],["1973-12-31",11.7357,11.7357,11.7357,11.7357,0.0],["1974-01-02",11.9704,11.9704,11.9704,11.9704,0.0],["1974-01-03",12.2051,12.2051,12.2051,12.2051,0.0],["1974-01-04",12.166,12.166,12.166,12.166,0.0],["1974-01-07",12.2051,12.2051,12.2051,12.2051,0.0],["1974-01-08",12.1269,12.1269,12.1269,12.1269,0.0],["1974-01-09",11.9313,11.9313,11.9313,11.9313,0.0],["1974-01-10",11.188,11.188,11.188,11.188,0.0],["1974-01-11",10.8751,10.8751,10.8751,10.8751,0.0],["1974-01-14",10.9142,10.9142,10.9142,10.9142,0.0],["1974-01-15",10.9925,10.9925,10.9925,10.9925,0.0],["1974-01-16",11.1098,11.1098,11.1098,11.1098,0.0],["1974-01-17",11.5401,11.5401,11.5401,11.5401,0.0],["1974-01-18",12.0487,12.0487,12.0487,12.0487,0.0],["1974-01-21",12.0487,12.0487,12.0487,12.0487,0.0],["1974-01-22",12.1269,12.1269,12.1269,12.1269,0.0],["1974-01-23",12.2834,12.2834,12.2834,12.2834,0.0],["1974-01-24",12.3616,12.3616,12.3616,12.3616,0.0],["1974-01-25",12.2443,12.2443,12.2443,12.2443,0.0],["1974-01-28",11.7748,11.7748,11.7748,11.7748,0.0],["1974-01-29",11.3054,11.3054,11.3054,11.3054,0.0],["1974-01-30",11.188,11.188,11.188,11.188,0.0],["1974-01-31",11.1098,11.1098,11.1098,11.1098,0.0],["1974-02-01",10.836,10.836,10.836,10.836,0.0],["1974-02-04",10.6795,10.6795,10.6795,10.6795,0.0],["1974-02-05",10.3665,10.3665,10.3665,10.3665,0.0],["1974-02-06",10.0927,10.0927,10.0927,10.0927,0.0],["1974-02-07",10.171,10.171,10.171,10.171,0.0],["1974-02-08",10.171,10.171,10.171,10.171,0.0],["1974-02-11",9.9362,9.9362,9.9362,9.9362,0.0],["1974-02-12",9.858,9.858,9.858,9.858,0.0],["1974-02-13",9.8971,9.8971,9.8971,9.8971,0.0],["1974-02-14",9.9362,9.9362,9.9362,9.9362,0.0],["1974-02-15",10.1318,10.1318,10.1318,10.1318,0.0],["1974-02-19",10.4057,10.4057,10.4057,10.4057,0.0],["1974-02-20",10.9142,10.9142,10.9142,10.9142,0.0],["1974-02-21",10.9925,10.9925,10.9925,10.9925,0.0],["1974-02-22",10.9533,10.9533,10.9533,10.9533,0.0],["1974-02-25",10.836,10.836,10.836,10.836,0.0],["1974-02-26",10.9533,10.9533,10.9533,10.9533,0.0],["1974-02-27",11.4228,11.4228,11.4228,11.4228,0.0],["1974-02-28",11.4228,11.4228,11.4228,11.4228,0.0],["1974-03-01",11.188,11.188,11.188,11.188,0.0],["1974-03-04",11.0316,11.0316,11.0316,11.0316,0.0],["1974-03-05",11.1489,11.1489,11.1489,11.1489,0.0],["1974-03-06",11.1098,11.1098,11.1098,11.1098,0.0],["1974-03-07",11.1098,11.1098,11.1098,11.1098,0.0],["1974-03-08",11.188,11.188,11.188,11.188,0.0],["1974-03-11",11.6575,11.6575,11.6575,11.6575,0.0],["1974-03-12",11.4619,11.4619,11.4619,11.4619,0.0],["1974-03-13",11.6184,11.6184,11.6184,11.6184,0.0],["1974-03-14",11.6184,11.6184,11.6184,11.6184,0.0],["1974-03-15",11.501,11.501,11.501,11.501,0.0],["1974-03-18",10.9142,10.9142,10.9142,10.9142,0.0],["1974-03-19",10.6404,10.6404,10.6404,10.6404,0.0],["1974-03-20",10.6013,10.6013,10.6013,10.6013,0.0],["1974-03-21",10.6795,10.6795,10.6795,10.6795,0.0],["1974-03-22",11.0707,11.0707,11.0707,11.0707,0.0],["1974-03-25",10.9142,10.9142,10.9142,10.9142,0.0],["1974-03-26",10.9142,10.9142,10.9142,10.9142,0.0],["1974-03-27",10.7969,10.7969,10.7969,10.7969,0.0],["1974-03-28",10.6795,10.6795,10.6795,10.6795,0.0],["1974-03-29",10.6013,10.6013,10.6013,10.6013,0.0],["1974-04-01",10.6599,10.6599,10.6599,10.6599,0.0],["1974-04-02",11.1489,11.1489,11.1489,11.1489,0.0],["1974-04-03",11.1489,11.1489,11.1489,11.1489,0.0],["1974-04-04",11.1978,11.1978,11.1978,11.1978,0.0],["1974-04-05",11.0511,11.0511,11.0511,11.0511,0.0],["1974-04-08",10.8555,10.8555,10.8555,10.8555,0.0],["1974-04-09",11.0022,11.0022,11.0022,11.0022,0.0],["1974-04-10",10.9533,10.9533,10.9533,10.9533,0.0],["1974-04-11",10.9533,10.9533,10.9533,10.9533,0.0],["1974-04-15",10.9533,10.9533,10.9533,10.9533,0.0],["1974-04-16",11.1,11.1,11.1,11.1,0.0],["1974-04-17",11.0511,11.0511,11.0511,11.0511,0.0],["1974-04-18",11.0511,11.0511,11.0511,11.0511,0.0],["1974-04-19",10.8066,10.8066,10.8066,10.8066,0.0],["1974-04-22",11.0511,11.0511,11.0511,11.0511,0.0],["1974-04-23",10.5621,10.5621,10.5621,10.5621,0.0],["1974-04-24",10.0732,10.0732,10.0732,10.0732,0.0],["1974-04-25",10.1221,10.1221,10.1221,10.1221,0.0],["1974-04-26",10.171,10.171,10.171,10.171,0.0],["1974-04-29",10.3665,10.3665,10.3665,10.3665,0.0],["1974-04-30",10.4643,10.4643,10.4643,10.4643,0.0],["1974-05-01",10.611,10.611,10.611,10.611,0.0],["1974-05-02",10.7088,10.7088,10.7088,10.7088,0.0],["1974-05-03",10.5621,10.5621,10.5621,10.5621,0.0],["1974-05-06",10.4643,10.4643,10.4643,10.4643,0.0],["1974-05-07",10.0732,10.0732,10.0732,10.0732,0.0],["1974-05-08",9.9754,9.9754,9.9754,9.9754,0.0],["1974-05-09",9.9754,9.9754,9.9754,9.9754,0.0],["1974-05-10",9.2908,9.2908,9.2908,9.2908,0.0],["1974-05-13",9.193,9.193,9.193,9.193,0.0],["1974-05-14",9.4375,9.4375,9.4375,9.4375,0.0],["1974-05-15",9.3397,9.3397,9.3397,9.3397,0.0],["1974-05-16",9.193,9.193,9.193,9.193,0.0],["1974-05-17",8.8996,8.8996,8.8996,8.8996,0.0],["1974-05-20",8.8996,8.8996,8.8996,8.8996,0.0],["1974-05-21",8.9485,8.9485,8.9485,8.9485,0.0],["1974-05-22",8.9485,8.9485,8.9485,8.9485,0.0],["1974-05-23",9.0952,9.0952,9.0952,9.0952,0.0],["1974-05-24",9.193,9.193,9.193,9.193,0.0],["1974-05-28",8.8996,8.8996,8.8996,8.8996,0.0],["1974-05-29",8.6551,8.6551,8.6551,8.6551,0.0],["1974-05-30",8.6551,8.6551,8.6551,8.6551,0.0],["1974-05-31",8.5573,8.5573,8.5573,8.5573,0.0],["1974-06-03",8.8507,8.8507,8.8507,8.8507,0.0],["1974-06-04",9.4864,9.4864,9.4864,9.4864,0.0],["1974-06-05",9.7798,9.7798,9.7798,9.7798,0.0],["1974-06-06",9.682,9.682,9.682,9.682,0.0],["1974-06-07",9.8287,9.8287,9.8287,9.8287,0.0],["1974-06-10",10.3665,10.3665,10.3665,10.3665,0.0],["1974-06-11",10.4154,10.4154,10.4154,10.4154,0.0],["1974-06-12",10.4154,10.4154,10.4154,10.4154,0.0],["1974-06-13",10.6599,10.6599,10.6599,10.6599,0.0],["1974-06-14",10.7088,10.7088,10.7088,10.7088,0.0],["1974-06-17",10.0243,10.0243,10.0243,10.0243,0.0],["1974-06-18",10.0732,10.0732,10.0732,10.0732,0.0],["1974-06-19",9.5353,9.5353,9.5353,9.5353,0.0],["1974-06-20",9.4375,9.4375,9.4375,9.4375,0.0],["1974-06-21",9.4864,9.4864,9.4864,9.4864,0.0],["1974-06-24",9.6331,9.6331,9.6331,9.6331,0.0],["1974-06-25",9.682,9.682,9.682,9.682,0.0],["1974-06-26",9.682,9.682,9.682,9.682,0.0],["1974-06-27",9.2908,9.2908,9.2908,9.2908,0.0],["1974-06-28",8.8996,8.8996,8.8996,8.8996,0.0],["1974-07-01",8.9974,8.9974,8.9974,8.9974,0.0],["1974-07-02",8.7529,8.7529,8.7529,8.7529,0.0],["1974-07-03",8.7529,8.7529,8.7529,8.7529,0.0],["1974-07-05",8.704,8.704,8.704,8.704,0.0],["1974-07-08",8.215,8.215,8.215,8.215,0.0],["1974-07-09",7.8727,7.8727,7.8727,7.8727,0.0],["1974-07-10",7.5304,7.5304,7.5304,7.5304,0.0],["1974-07-11",7.5793,7.5793,7.5793,7.5793,0.0],["1974-07-12",7.8238,7.8238,7.8238,7.8238,0.0],["1974-07-15",7.8238,7.8238,7.8238,7.8238,0.0],["1974-07-16",7.5304,7.5304,7.5304,7.5304,0.0],["1974-07-17",7.8238,7.8238,7.8238,7.8238,0.0],["1974-07-18",8.0683,8.0683,8.0683,8.0683,0.0],["1974-07-19",7.9705,7.9705,7.9705,7.9705,0.0],["1974-07-22",8.0683,8.0683,8.0683,8.0683,0.0],["1974-07-23",8.5084,8.5084,8.5084,8.5084,0.0],["1974-07-24",8.8507,8.8507,8.8507,8.8507,0.0],["1974-07-25",8.704,8.704,8.704,8.704,0.0],["1974-07-26",8.8018,8.8018,8.8018,8.8018,0.0],["1974-07-29",8.6062,8.6062,8.6062,8.6062,0.0],["1974-07-30",8.5084,8.5084,8.5084,8.5084,0.0],["1974-07-31",8.5084,8.5084,8.5084,8.5084,0.0],["1974-08-01",8.215,8.215,8.215,8.215,0.0],["1974-08-02",8.3128,8.3128,8.3128,8.3128,0.0],["1974-08-05",8.0194,8.0194,8.0194,8.0194,0.0],["1974-08-06",7.8727,7.8727,7.8727,7.8727,0.0],["1974-08-07",8.0194,8.0194,8.0194,8.0194,0.0],["1974-08-08",7.4326,7.4326,7.4326,7.4326,0.0],["1974-08-09",7.3837,7.3837,7.3837,7.3837,0.0],["1974-08-12",7.5304,7.5304,7.5304,7.5304,0.0],["1974-08-13",7.2859,7.2859,7.2859,7.2859,0.0],["1974-08-14",7.1881,7.1881,7.1881,7.1881,0.0],["1974-08-15",7.237,7.237,7.237,7.237,0.0],["1974-08-16",7.0414,7.0414,7.0414,7.0414,0.0],["1974-08-19",7.0903,7.0903,7.0903,7.0903,0.0],["1974-08-20",7.0903,7.0903,7.0903,7.0903,0.0],["1974-08-21",6.6991,6.6991,6.6991,6.6991,0.0],["1974-08-22",6.3568,6.3568,6.3568,6.3568,0.0],["1974-08-23",5.6723,5.6723,5.6723,5.6723,0.0],["1974-08-26",5.9657,5.9657,5.9657,5.9657,0.0],["1974-08-27",6.0146,6.0146,6.0146,6.0146,0.0],["1974-08-28",5.9657,5.9657,5.9657,5.9657,0.0],["1974-08-29",5.5745,5.5745,5.5745,5.5745,0.0],["1974-08-30",5.5745,5.5745,5.5745,5.5745,0.0],["1974-09-03",5.0366,5.0366,5.0366,5.0366,0.0],["1974-09-04",5.1344,5.1344,5.1344,5.1344,0.0],["1974-09-05",5.1833,5.1833,5.1833,5.1833,0.0],["1974-09-06",5.33,5.33,5.33,5.33,0.0],["1974-09-09",4.6943,4.6943,4.6943,4.6943,0.0],["1974-09-10",4.841,4.841,4.841,4.841,0.0],["1974-09-11",5.0855,5.0855,5.0855,5.0855,0.0],["1974-09-12",5.1344,5.1344,5.1344,5.1344,0.0],["1974-09-13",5.1344,5.1344,5.1344,5.1344,0.0],["1974-09-16",5.33,5.33,5.33,5.33,0.0],["1974-09-17",5.3789,5.3789,5.3789,5.3789,0.0],["1974-09-18",5.2811,5.2811,5.2811,5.2811,0.0],["1974-09-19",6.0635,6.0635,6.0635,6.0635,0.0],["1974-09-20",6.0146,6.0146,6.0146,6.0146,0.0],["1974-09-23",6.0146,6.0146,6.0146,6.0146,0.0],["1974-09-24",5.819,5.819,5.819,5.819,0.0],["1974-09-25",5.819,5.819,5.819,5.819,0.0],["1974-09-26",5.3789,5.3789,5.3789,5.3789,0.0],["1974-09-27",5.3789,5.3789,5.3789,5.3789,0.0],["1974-09-30",5.2811,5.2811,5.2811,5.2811,0.0],["1974-10-01",5.3789,5.3789,5.3789,5.3789,0.0],["1974-10-02",5.0855,5.0855,5.0855,5.0855,0.0],["1974-10-03",5.0855,5.0855,5.0855,5.0855,0.0],["1974-10-04",5.33,5.33,5.33,5.33,0.0],["1974-10-07",5.6234,5.6234,5.6234,5.6234,0.0],["1974-10-08",5.6234,5.6234,5.6234,5.6234,0.0],["1974-10-09",5.9168,5.9168,5.9168,5.9168,0.0],["1974-10-10",6.2101,6.2101,6.2101,6.2101,0.0],["1974-10-11",6.4546,6.4546,6.4546,6.4546,0.0],["1974-10-14",6.259,6.259,6.259,6.259,0.0],["1974-10-15",6.0146,6.0146,6.0146,6.0146,0.0],["1974-10-16",5.7701,5.7701,5.7701,5.7701,0.0],["1974-10-17",6.0635,6.0635,6.0635,6.0635,0.0],["1974-10-18",6.3568,6.3568,6.3568,6.3568,0.0],["1974-10-21",7.4815,7.4815,7.4815,7.4815,0.0],["1974-10-22",7.5793,7.5793,7.5793,7.5793,0.0],["1974-10-23",7.4326,7.4326,7.4326,7.4326,0.0],["1974-10-24",7.4326,7.4326,7.4326,7.4326,0.0],["1974-10-25",7.726,7.726,7.726,7.726,0.0],["1974-10-28",7.6282,7.6282,7.6282,7.6282,0.0],["1974-10-29",8.4106,8.4106,8.4106,8.4106,0.0],["1974-10-30",8.6062,8.6062,8.6062,8.6062,0.0],["1974-10-31",8.4106,8.4106,8.4106,8.4106,0.0],["1974-11-01",8.0683,8.0683,8.0683,8.0683,0.0],["1974-11-04",8.1172,8.1172,8.1172,8.1172,0.0],["1974-11-05",8.3128,8.3128,8.3128,8.3128,0.0],["1974-11-06",8.3617,8.3617,8.3617,8.3617,0.0],["1974-11-07",8.4106,8.4106,8.4106,8.4106,0.0],["1974-11-08",8.4595,8.4595,8.4595,8.4595,0.0],["1974-11-11",8.6062,8.6062,8.6062,8.6062,0.0],["1974-11-12",8.5084,8.5084,8.5084,8.5084,0.0],["1974-11-13",8.4106,8.4106,8.4106,8.4106,0.0],["1974-11-14",8.215,8.215,8.215,8.215,0.0],["1974-11-15",7.9705,7.9705,7.9705,7.9705,0.0],["1974-11-18",7.1881,7.1881,7.1881,7.1881,0.0],["1974-11-19",7.5304,7.5304,7.5304,7.5304,0.0],["1974-11-20",7.6282,7.6282,7.6282,7.6282,0.0],["1974-11-21",7.8238,7.8238,7.8238,7.8238,0.0],["1974-11-22",7.7749,7.7749,7.7749,7.7749,0.0],["1974-11-25",7.6282,7.6282,7.6282,7.6282,0.0],["1974-11-26",7.8727,7.8727,7.8727,7.8727,0.0],["1974-11-27",7.7749,7.7749,7.7749,7.7749,0.0],["1974-11-29",7.6771,7.6771,7.6771,7.6771,0.0],["1974-12-02",7.4815,7.4815,7.4815,7.4815,0.0],["1974-12-03",7.1881,7.1881,7.1881,7.1881,0.0],["1974-12-04",7.2859,7.2859,7.2859,7.2859,0.0],["1974-12-05",7.2859,7.2859,7.2859,7.2859,0.0],["1974-12-06",7.3837,7.3837,7.3837,7.3837,0.0],["1974-12-09",7.3837,7.3837,7.3837,7.3837,0.0],["1974-12-10",7.4326,7.4326,7.4326,7.4326,0.0],["1974-12-11",7.6282,7.6282,7.6282,7.6282,0.0],["1974-12-12",7.726,7.726,7.726,7.726,0.0],["1974-12-13",7.6771,7.6771,7.6771,7.6771,0.0],["1974-12-16",7.6771,7.6771,7.6771,7.6771,0.0],["1974-12-17",7.8727,7.8727,7.8727,7.8727,0.0],["1974-12-18",7.9705,7.9705,7.9705,7.9705,0.0],["1974-12-19",8.0194,8.0194,8.0194,8.0194,0.0],["1974-12-20",7.9705,7.9705,7.9705,7.9705,0.0],["1974-12-23",7.9216,7.9216,7.9216,7.9216,0.0],["1974-12-24",7.9705,7.9705,7.9705,7.9705,0.0],["1974-12-26",8.0683,8.0683,8.0683,8.0683,0.0],["1974-12-27",8.0683,8.0683,8.0683,8.0683,0.0],["1974-12-30",8.0194,8.0194,8.0194,8.0194,0.0],["1974-12-31",8.1172,8.1172,8.1172,8.1172,0.0],["1975-01-02",8.3128,8.3128,8.3128,8.3128,0.0],["1975-01-03",8.3128,8.3128,8.3128,8.3128,0.0],["1975-01-06",8.4106,8.4106,8.4106,8.4106,0.0],["1975-01-07",8.4106,8.4106,8.4106,8.4106,0.0],["1975-01-08",8.4595,8.4595,8.4595,8.4595,0.0],["1975-01-09",8.4595,8.4595,8.4595,8.4595,0.0],["1975-01-10",8.704,8.704,8.704,8.704,0.0],["1975-01-13",8.5573,8.5573,8.5573,8.5573,0.0],["1975-01-14",8.1661,8.1661,8.1661,8.1661,0.0],["1975-01-15",8.0194,8.0194,8.0194,8.0194,0.0],["1975-01-16",8.0194,8.0194,8.0194,8.0194,0.0],["1975-01-17",7.8727,7.8727,7.8727,7.8727,0.0],["1975-01-20",7.6771,7.6771,7.6771,7.6771,0.0],["1975-01-21",7.5304,7.5304,7.5304,7.5304,0.0],["1975-01-22",7.5304,7.5304,7.5304,7.5304,0.0],["1975-01-23",7.5304,7.5304,7.5304,7.5304,0.0],["1975-01-24",7.5304,7.5304,7.5304,7.5304,0.0],["1975-01-27",7.9216,7.9216,7.9216,7.9216,0.0],["1975-01-28",8.1661,8.1661,8.1661,8.1661,0.0],["1975-01-29",8.4595,8.4595,8.4595,8.4595,0.0],["1975-01-30",8.4106,8.4106,8.4106,8.4106,0.0],["1975-01-31",8.4106,8.4106,8.4106,8.4106,0.0],["1975-02-03",8.5084,8.5084,8.5084,8.5084,0.0],["1975-02-04",8.2639,8.2639,8.2639,8.2639,0.0],["1975-02-05",8.3128,8.3128,8.3128,8.3128,0.0],["1975-02-06",8.6062,8.6062,8.6062,8.6062,0.0],["1975-02-07",8.5573,8.5573,8.5573,8.5573,0.0],["1975-02-10",8.6551,8.6551,8.6551,8.6551,0.0],["1975-02-11",8.6062,8.6062,8.6062,8.6062,0.0],["1975-02-12",8.6062,8.6062,8.6062,8.6062,0.0],["1975-02-13",8.704,8.704,8.704,8.704,0.0],["1975-02-14",8.704,8.704,8.704,8.704,0.0],["1975-02-18",8.704,8.704,8.704,8.704,0.0],["1975-02-19",8.8507,8.8507,8.8507,8.8507,0.0],["1975-02-20",8.8507,8.8507,8.8507,8.8507,0.0],["1975-02-21",8.8507,8.8507,8.8507,8.8507,0.0],["1975-02-24",8.7529,8.7529,8.7529,8.7529,0.0],["1975-02-25",8.3617,8.3617,8.3617,8.3617,0.0],["1975-02-26",8.2639,8.2639,8.2639,8.2639,0.0],["1975-02-27",8.0683,8.0683,8.0683,8.0683,0.0],["1975-02-28",7.9216,7.9216,7.9216,7.9216,0.0],["1975-03-03",8.215,8.215,8.215,8.215,0.0],["1975-03-04",8.2639,8.2639,8.2639,8.2639,0.0],["1975-03-05",8.3128,8.3128,8.3128,8.3128,0.0],["1975-03-06",8.4106,8.4106,8.4106,8.4106,0.0],["1975-03-07",8.6551,8.6551,8.6551,8.6551,0.0],["1975-03-10",8.8018,8.8018,8.8018,8.8018,0.0],["1975-03-11",9.0463,9.0463,9.0463,9.0463,0.0],["1975-03-12",8.9485,8.9485,8.9485,8.9485,0.0],["1975-03-13",8.9485,8.9485,8.9485,8.9485,0.0],["1975-03-14",9.0463,9.0463,9.0463,9.0463,0.0],["1975-03-17",8.9974,8.9974,8.9974,8.9974,0.0],["1975-03-18",9.193,9.193,9.193,9.193,0.0],["1975-03-19",9.0463,9.0463,9.0463,9.0463,0.0],["1975-03-20",9.1441,9.1441,9.1441,9.1441,0.0],["1975-03-21",9.2419,9.2419,9.2419,9.2419,0.0],["1975-03-24",9.0952,9.0952,9.0952,9.0952,0.0],["1975-03-25",9.193,9.193,9.193,9.193,0.0],["1975-03-26",9.2908,9.2908,9.2908,9.2908,0.0],["1975-03-27",9.5353,9.5353,9.5353,9.5353,0.0],["1975-03-31",9.3886,9.3886,9.3886,9.3886,0.0],["1975-04-01",9.193,9.193,9.193,9.193,0.0],["1975-04-02",9.3886,9.3886,9.3886,9.3886,0.0],["1975-04-03",9.2908,9.2908,9.2908,9.2908,0.0],["1975-04-04",9.193,9.193,9.193,9.193,0.0],["1975-04-07",9.193,9.193,9.193,9.193,0.0],["1975-04-08",9.193,9.193,9.193,9.193,0.0],["1975-04-09",9.2419,9.2419,9.2419,9.2419,0.0],["1975-04-10",9.3397,9.3397,9.3397,9.3397,0.0],["1975-04-11",9.4375,9.4375,9.4375,9.4375,0.0],["1975-04-14",9.8776,9.8776,9.8776,9.8776,0.0],["1975-04-15",9.9754,9.9754,9.9754,9.9754,0.0],["1975-04-16",10.0732,10.0732,10.0732,10.0732,0.0],["1975-04-17",10.2688,10.2688,10.2688,10.2688,0.0],["1975-04-18",10.171,10.171,10.171,10.171,0.0],["1975-04-21",10.6599,10.6599,10.6599,10.6599,0.0],["1975-04-22",10.5621,10.5621,10.5621,10.5621,0.0],["1975-04-23",10.5621,10.5621,10.5621,10.5621,0.0],["1975-04-24",10.4643,10.4643,10.4643,10.4643,0.0],["1975-04-25",10.5621,10.5621,10.5621,10.5621,0.0],["1975-04-28",10.6599,10.6599,10.6599,10.6599,0.0],["1975-04-29",10.611,10.611,10.611,10.611,0.0],["1975-04-30",10.611,10.611,10.611,10.611,0.0],["1975-05-01",10.9044,10.9044,10.9044,10.9044,0.0],["1975-05-02",11.0511,11.0511,11.0511,11.0511,0.0],["1975-05-05",11.2467,11.2467,11.2467,11.2467,0.0],["1975-05-06",11.2467,11.2467,11.2467,11.2467,0.0],["1975-05-07",11.4912,11.4912,11.4912,11.4912,0.0],["1975-05-08",11.9313,11.9313,11.9313,11.9313,0.0],["1975-05-09",12.0291,12.0291,12.0291,12.0291,0.0],["1975-05-12",12.078,12.078,12.078,12.078,0.0],["1975-05-13",12.078,12.078,12.078,12.078,0.0],["1975-05-14",11.9313,11.9313,11.9313,11.9313,0.0],["1975-05-15",11.5401,11.5401,11.5401,11.5401,0.0],["1975-05-16",11.4423,11.4423,11.4423,11.4423,0.0],["1975-05-19",11.3445,11.3445,11.3445,11.3445,0.0],["1975-05-20",11.4423,11.4423,11.4423,11.4423,0.0],["1975-05-21",11.589,11.589,11.589,11.589,0.0],["1975-05-22",11.8824,11.8824,11.8824,11.8824,0.0],["1975-05-23",12.2247,12.2247,12.2247,12.2247,0.0],["1975-05-27",12.3225,12.3225,12.3225,12.3225,0.0],["1975-05-28",12.2247,12.2247,12.2247,12.2247,0.0],["1975-05-29",12.4203,12.4203,12.4203,12.4203,0.0],["1975-05-30",12.6159,12.6159,12.6159,12.6159,0.0],["1975-06-02",12.6648,12.6648,12.6648,12.6648,0.0],["1975-06-03",12.7137,12.7137,12.7137,12.7137,0.0],["1975-06-04",12.6648,12.6648,12.6648,12.6648,0.0],["1975-06-05",12.6159,12.6159,12.6159,12.6159,0.0],["1975-06-06",12.567,12.567,12.567,12.567,0.0],["1975-06-09",12.3225,12.3225,12.3225,12.3225,0.0],["1975-06-10",12.0291,12.0291,12.0291,12.0291,0.0],["1975-06-11",12.078,12.078,12.078,12.078,0.0],["1975-06-12",11.8824,11.8824,11.8824,11.8824,0.0],["1975-06-13",11.4912,11.4912,11.4912,11.4912,0.0],["1975-06-16",11.6868,11.6868,11.6868,11.6868,0.0],["1975-06-17",11.5401,11.5401,11.5401,11.5401,0.0],["1975-06-18",11.5401,11.5401,11.5401,11.5401,0.0],["1975-06-19",11.8824,11.8824,11.8824,11.8824,0.0],["1975-06-20",11.6868,11.6868,11.6868,11.6868,0.0],["1975-06-23",11.589,11.589,11.589,11.589,0.0],["1975-06-24",11.4912,11.4912,11.4912,11.4912,0.0],["1975-06-25",11.4423,11.4423,11.4423,11.4423,0.0],["1975-06-26",11.4423,11.4423,11.4423,11.4423,0.0],["1975-06-27",11.3934,11.3934,11.3934,11.3934,0.0],["1975-06-30",11.3934,11.3934,11.3934,11.3934,0.0],["1975-07-01",11.3934,11.3934,11.3934,11.3934,0.0],["1975-07-02",11.4912,11.4912,11.4912,11.4912,0.0],["1975-07-03",11.589,11.589,11.589,11.589,0.0],["1975-07-07",11.5401,11.5401,11.5401,11.5401,0.0],["1975-07-08",11.589,11.589,11.589,11.589,0.0],["1975-07-09",11.6379,11.6379,11.6379,11.6379,0.0],["1975-07-10",11.589,11.589,11.589,11.589,0.0],["1975-07-11",11.589,11.589,11.589,11.589,0.0],["1975-07-14",11.589,11.589,11.589,11.589,0.0],["1975-07-15",11.589,11.589,11.589,11.589,0.0],["1975-07-16",11.589,11.589,11.589,11.589,0.0],["1975-07-17",11.3445,11.3445,11.3445,11.3445,0.0],["1975-07-18",11.1,11.1,11.1,11.1,0.0],["1975-07-21",11.0022,11.0022,11.0022,11.0022,0.0],["1975-07-22",10.8555,10.8555,10.8555,10.8555,0.0],["1975-07-23",10.3665,10.3665,10.3665,10.3665,0.0],["1975-07-24",10.4643,10.4643,10.4643,10.4643,0.0],["1975-07-25",10.4154,10.4154,10.4154,10.4154,0.0],["1975-07-28",10.3665,10.3665,10.3665,10.3665,0.0],["1975-07-29",10.2688,10.2688,10.2688,10.2688,0.0],["1975-07-30",10.3176,10.3176,10.3176,10.3176,0.0],["1975-07-31",10.4643,10.4643,10.4643,10.4643,0.0],["1975-08-01",10.3665,10.3665,10.3665,10.3665,0.0],["1975-08-04",10.3665,10.3665,10.3665,10.3665,0.0],["1975-08-05",10.3665,10.3665,10.3665,10.3665,0.0],["1975-08-06",10.4154,10.4154,10.4154,10.4154,0.0],["1975-08-07",10.5132,10.5132,10.5132,10.5132,0.0],["1975-08-08",10.4154,10.4154,10.4154,10.4154,0.0],["1975-08-11",10.2199,10.2199,10.2199,10.2199,0.0],["1975-08-12",10.2199,10.2199,10.2199,10.2199,0.0],["1975-08-13",9.8776,9.8776,9.8776,9.8776,0.0],["1975-08-14",9.9265,9.9265,9.9265,9.9265,0.0],["1975-08-15",9.8776,9.8776,9.8776,9.8776,0.0],["1975-08-18",9.8287,9.8287,9.8287,9.8287,0.0],["1975-08-19",8.9485,8.9485,8.9485,8.9485,0.0],["1975-08-20",8.5573,8.5573,8.5573,8.5573,0.0],["1975-08-21",9.0463,9.0463,9.0463,9.0463,0.0],["1975-08-22",9.0463,9.0463,9.0463,9.0463,0.0],["1975-08-25",9.2419,9.2419,9.2419,9.2419,0.0],["1975-08-26",9.0463,9.0463,9.0463,9.0463,0.0],["1975-08-27",8.9485,8.9485,8.9485,8.9485,0.0],["1975-08-28",9.0952,9.0952,9.0952,9.0952,0.0],["1975-08-29",9.6331,9.6331,9.6331,9.6331,0.0],["1975-09-02",9.3397,9.3397,9.3397,9.3397,0.0],["1975-09-03",9.0952,9.0952,9.0952,9.0952,0.0],["1975-09-04",8.8996,8.8996,8.8996,8.8996,0.0],["1975-09-05",8.8996,8.8996,8.8996,8.8996,0.0],["1975-09-08",8.8018,8.8018,8.8018,8.8018,0.0],["1975-09-09",8.8018,8.8018,8.8018,8.8018,0.0],["1975-09-10",8.6062,8.6062,8.6062,8.6062,0.0],["1975-09-11",8.5084,8.5084,8.5084,8.5084,0.0],["1975-09-12",8.4106,8.4106,8.4106,8.4106,0.0],["1975-09-15",8.3617,8.3617,8.3617,8.3617,0.0],["1975-09-16",8.215,8.215,8.215,8.215,0.0],["1975-09-17",8.2639,8.2639,8.2639,8.2639,0.0],["1975-09-18",8.2639,8.2639,8.2639,8.2639,0.0],["1975-09-19",8.6551,8.6551,8.6551,8.6551,0.0],["1975-09-22",8.3128,8.3128,8.3128,8.3128,0.0],["1975-09-23",7.9216,7.9216,7.9216,7.9216,0.0],["1975-09-24",8.4595,8.4595,8.4595,8.4595,0.0],["1975-09-25",8.2639,8.2639,8.2639,8.2639,0.0],["1975-09-26",8.2639,8.2639,8.2639,8.2639,0.0],["1975-09-29",8.3128,8.3128,8.3128,8.3128,0.0],["1975-09-30",8.2639,8.2639,8.2639,8.2639,0.0],["1975-10-01",8.2639,8.2639,8.2639,8.2639,0.0],["1975-10-02",8.4595,8.4595,8.4595,8.4595,0.0],["1975-10-03",8.8996,8.8996,8.8996,8.8996,0.0],["1975-10-06",8.8996,8.8996,8.8996,8.8996,0.0],["1975-10-07",9.2419,9.2419,9.2419,9.2419,0.0],["1975-10-08",9.3886,9.3886,9.3886,9.3886,0.0],["1975-10-09",9.4375,9.4375,9.4375,9.4375,0.0],["1975-10-10",9.4375,9.4375,9.4375,9.4375,0.0],["1975-10-13",9.5842,9.5842,9.5842,9.5842,0.0],["1975-10-14",9.8776,9.8776,9.8776,9.8776,0.0],["1975-10-15",10.1221,10.1221,10.1221,10.1221,0.0],["1975-10-16",10.1221,10.1221,10.1221,10.1221,0.0],["1975-10-17",9.8287,9.8287,9.8287,9.8287,0.0],["1975-10-20",9.8776,9.8776,9.8776,9.8776,0.0],["1975-10-21",10.0243,10.0243,10.0243,10.0243,0.0],["1975-10-22",10.0732,10.0732,10.0732,10.0732,0.0],["1975-10-23",9.9754,9.9754,9.9754,9.9754,0.0],["1975-10-24",9.8776,9.8776,9.8776,9.8776,0.0],["1975-10-27",9.8776,9.8776,9.8776,9.8776,0.0],["1975-10-28",9.8776,9.8776,9.8776,9.8776,0.0],["1975-10-29",9.6331,9.6331,9.6331,9.6331,0.0],["1975-10-30",9.3886,9.3886,9.3886,9.3886,0.0],["1975-10-31",9.193,9.193,9.193,9.193,0.0],["1975-11-03",9.1441,9.1441,9.1441,9.1441,0.0],["1975-11-04",9.2908,9.2908,9.2908,9.2908,0.0],["1975-11-05",9.5842,9.5842,9.5842,9.5842,0.0],["1975-11-06",9.4864,9.4864,9.4864,9.4864,0.0],["1975-11-07",9.4864,9.4864,9.4864,9.4864,0.0],["1975-11-10",9.3886,9.3886,9.3886,9.3886,0.0],["1975-11-11",9.4375,9.4375,9.4375,9.4375,0.0],["1975-11-12",9.3886,9.3886,9.3886,9.3886,0.0],["1975-11-13",9.3886,9.3886,9.3886,9.3886,0.0],["1975-11-14",9.3886,9.3886,9.3886,9.3886,0.0],["1975-11-17",9.4375,9.4375,9.4375,9.4375,0.0],["1975-11-18",9.4375,9.4375,9.4375,9.4375,0.0],["1975-11-19",9.193,9.193,9.193,9.193,0.0],["1975-11-20",9.193,9.193,9.193,9.193,0.0],["1975-11-21",9.2419,9.2419,9.2419,9.2419,0.0],["1975-11-24",9.5842,9.5842,9.5842,9.5842,0.0],["1975-11-25",9.7309,9.7309,9.7309,9.7309,0.0],["1975-11-26",9.9265,9.9265,9.9265,9.9265,0.0],["1975-11-28",10.0732,10.0732,10.0732,10.0732,0.0],["1975-12-01",9.9754,9.9754,9.9754,9.9754,0.0],["1975-12-02",9.682,9.682,9.682,9.682,0.0],["1975-12-03",9.682,9.682,9.682,9.682,0.0],["1975-12-04",9.7798,9.7798,9.7798,9.7798,0.0],["1975-12-05",9.7798,9.7798,9.7798,9.7798,0.0],["1975-12-08",9.7798,9.7798,9.7798,9.7798,0.0],["1975-12-09",9.7798,9.7798,9.7798,9.7798,0.0],["1975-12-10",9.7798,9.7798,9.7798,9.7798,0.0],["1975-12-11",9.8287,9.8287,9.8287,9.8287,0.0],["1975-12-12",9.4375,9.4375,9.4375,9.4375,0.0],["1975-12-15",9.3886,9.3886,9.3886,9.3886,0.0],["1975-12-16",9.6331,9.6331,9.6331,9.6331,0.0],["1975-12-17",9.682,9.682,9.682,9.682,0.0],["1975-12-18",9.8776,9.8776,9.8776,9.8776,0.0],["1975-12-19",9.6331,9.6331,9.6331,9.6331,0.0],["1975-12-22",9.6331,9.6331,9.6331,9.6331,0.0],["1975-12-23",9.7309,9.7309,9.7309,9.7309,0.0],["1975-12-24",9.7309,9.7309,9.7309,9.7309,0.0],["1975-12-26",9.8776,9.8776,9.8776,9.8776,0.0],["1975-12-29",9.8776,9.8776,9.8776,9.8776,0.0],["1975-12-30",9.7798,9.7798,9.7798,9.7798,0.0],["1975-12-31",9.7798,9.7798,9.7798,9.7798,0.0],["1976-01-02",9.7798,9.7798,9.7798,9.7798,0.0],["1976-01-05",9.8776,9.8776,9.8776,9.8776,0.0],["1976-01-06",10.4643,10.4643,10.4643,10.4643,0.0],["1976-01-07",10.5132,10.5132,10.5132,10.5132,0.0],["1976-01-08",10.5132,10.5132,10.5132,10.5132,0.0],["1976-01-09",10.9044,10.9044,10.9044,10.9044,0.0],["1976-01-12",11.3445,11.3445,11.3445,11.3445,0.0],["1976-01-13",11.1978,11.1978,11.1978,11.1978,0.0],["1976-01-14",11.4423,11.4423,11.4423,11.4423,0.0],["1976-01-15",11.4912,11.4912,11.4912,11.4912,0.0],["1976-01-16",11.589,11.589,11.589,11.589,0.0],["1976-01-19",11.6379,11.6379,11.6379,11.6379,0.0],["1976-01-20",11.4912,11.4912,11.4912,11.4912,0.0],["1976-01-21",11.4423,11.4423,11.4423,11.4423,0.0],["1976-01-22",11.1978,11.1978,11.1978,11.1978,0.0],["1976-01-23",11.1489,11.1489,11.1489,11.1489,0.0],["1976-01-26",10.6599,10.6599,10.6599,10.6599,0.0],["1976-01-27",10.611,10.611,10.611,10.611,0.0],["1976-01-28",10.7088,10.7088,10.7088,10.7088,0.0],["1976-01-29",10.9044,10.9044,10.9044,10.9044,0.0],["1976-01-30",11.0511,11.0511,11.0511,11.0511,0.0],["1976-02-02",11.1,11.1,11.1,11.1,0.0],["1976-02-03",11.3934,11.3934,11.3934,11.3934,0.0],["1976-02-04",11.5401,11.5401,11.5401,11.5401,0.0],["1976-02-05",11.4423,11.4423,11.4423,11.4423,0.0],["1976-02-06",11.3445,11.3445,11.3445,11.3445,0.0],["1976-02-09",11.2467,11.2467,11.2467,11.2467,0.0],["1976-02-10",11.1,11.1,11.1,11.1,0.0],["1976-02-11",11.1,11.1,11.1,11.1,0.0],["1976-02-12",11.2467,11.2467,11.2467,11.2467,0.0],["1976-02-13",11.1978,11.1978,11.1978,11.1978,0.0],["1976-02-17",11.1978,11.1978,11.1978,11.1978,0.0],["1976-02-18",10.9044,10.9044,10.9044,10.9044,0.0],["1976-02-19",11.0511,11.0511,11.0511,11.0511,0.0],["1976-02-20",11.1489,11.1489,11.1489,11.1489,0.0],["1976-02-23",11.1489,11.1489,11.1489,11.1489,0.0],["1976-02-24",11.1489,11.1489,11.1489,11.1489,0.0],["1976-02-25",11.0022,11.0022,11.0022,11.0022,0.0],["1976-02-26",10.9533,10.9533,10.9533,10.9533,0.0],["1976-02-27",10.6599,10.6599,10.6599,10.6599,0.0],["1976-03-01",10.5621,10.5621,10.5621,10.5621,0.0],["1976-03-02",10.3176,10.3176,10.3176,10.3176,0.0],["1976-03-03",10.2199,10.2199,10.2199,10.2199,0.0],["1976-03-04",10.2199,10.2199,10.2199,10.2199,0.0],["1976-03-05",9.9754,9.9754,9.9754,9.9754,0.0],["1976-03-08",10.0243,10.0243,10.0243,10.0243,0.0],["1976-03-09",10.0732,10.0732,10.0732,10.0732,0.0],["1976-03-10",10.0732,10.0732,10.0732,10.0732,0.0],["1976-03-11",10.171,10.171,10.171,10.171,0.0],["1976-03-12",10.2688,10.2688,10.2688,10.2688,0.0],["1976-03-15",10.4154,10.4154,10.4154,10.4154,0.0],["1976-03-16",10.3665,10.3665,10.3665,10.3665,0.0],["1976-03-17",10.4154,10.4154,10.4154,10.4154,0.0],["1976-03-18",10.171,10.171,10.171,10.171,0.0],["1976-03-19",10.171,10.171,10.171,10.171,0.0],["1976-03-22",10.171,10.171,10.171,10.171,0.0],["1976-03-23",10.0243,10.0243,10.0243,10.0243,0.0],["1976-03-24",10.0243,10.0243,10.0243,10.0243,0.0],["1976-03-25",9.8776,9.8776,9.8776,9.8776,0.0],["1976-03-26",9.5842,9.5842,9.5842,9.5842,0.0],["1976-03-29",9.6331,9.6331,9.6331,9.6331,0.0],["1976-03-30",9.5842,9.5842,9.5842,9.5842,0.0],["1976-03-31",9.5353,9.5353,9.5353,9.5353,0.0],["1976-04-01",9.3886,9.3886,9.3886,9.3886,0.0],["1976-04-02",9.4864,9.4864,9.4864,9.4864,0.0],["1976-04-05",9.5842,9.5842,9.5842,9.5842,0.0],["1976-04-06",9.6331,9.6331,9.6331,9.6331,0.0],["1976-04-07",9.5842,9.5842,9.5842,9.5842,0.0],["1976-04-08",9.5353,9.5353,9.5353,9.5353,0.0],["1976-04-09",9.2419,9.2419,9.2419,9.2419,0.0],["1976-04-12",9.2908,9.2908,9.2908,9.2908,0.0],["1976-04-13",8.6062,8.6062,8.6062,8.6062,0.0],["1976-04-14",8.704,8.704,8.704,8.704,0.0],["1976-04-15",8.8507,8.8507,8.8507,8.8507,0.0],["1976-04-19",8.9974,8.9974,8.9974,8.9974,0.0],["1976-04-20",9.4864,9.4864,9.4864,9.4864,0.0],["1976-04-21",9.5842,9.5842,9.5842,9.5842,0.0],["1976-04-22",9.2908,9.2908,9.2908,9.2908,0.0],["1976-04-23",9.193,9.193,9.193,9.193,0.0],["1976-04-26",9.2419,9.2419,9.2419,9.2419,0.0],["1976-04-27",9.3397,9.3397,9.3397,9.3397,0.0],["1976-04-28",9.3886,9.3886,9.3886,9.3886,0.0],["1976-04-29",9.4864,9.4864,9.4864,9.4864,0.0],["1976-04-30",9.4864,9.4864,9.4864,9.4864,0.0],["1976-05-03",9.3886,9.3886,9.3886,9.3886,0.0],["1976-05-04",9.3397,9.3397,9.3397,9.3397,0.0],["1976-05-05",9.3397,9.3397,9.3397,9.3397,0.0],["1976-05-06",9.3886,9.3886,9.3886,9.3886,0.0],["1976-05-07",9.3886,9.3886,9.3886,9.3886,0.0],["1976-05-10",9.4375,9.4375,9.4375,9.4375,0.0],["1976-05-11",9.3886,9.3886,9.3886,9.3886,0.0],["1976-05-12",9.4375,9.4375,9.4375,9.4375,0.0],["1976-05-13",9.3886,9.3886,9.3886,9.3886,0.0],["1976-05-14",9.2908,9.2908,9.2908,9.2908,0.0],["1976-05-17",9.2908,9.2908,9.2908,9.2908,0.0],["1976-05-18",9.2419,9.2419,9.2419,9.2419,0.0],["1976-05-19",9.2908,9.2908,9.2908,9.2908,0.0],["1976-05-20",9.2419,9.2419,9.2419,9.2419,0.0],["1976-05-21",9.0952,9.0952,9.0952,9.0952,0.0],["1976-05-24",8.8018,8.8018,8.8018,8.8018,0.0],["1976-05-25",8.9485,8.9485,8.9485,8.9485,0.0],["1976-05-26",8.9485,8.9485,8.9485,8.9485,0.0],["1976-05-27",8.9974,8.9974,8.9974,8.9974,0.0],["1976-05-28",9.0463,9.0463,9.0463,9.0463,0.0],["1976-06-01",8.8018,8.8018,8.8018,8.8018,0.0],["1976-06-02",8.5084,8.5084,8.5084,8.5084,0.0],["1976-06-03",8.5084,8.5084,8.5084,8.5084,0.0],["1976-06-04",8.2639,8.2639,8.2639,8.2639,0.0],["1976-06-07",8.2639,8.2639,8.2639,8.2639,0.0],["1976-06-08",8.1661,8.1661,8.1661,8.1661,0.0],["1976-06-09",8.1661,8.1661,8.1661,8.1661,0.0],["1976-06-10",8.2639,8.2639,8.2639,8.2639,0.0],["1976-06-11",8.5084,8.5084,8.5084,8.5084,0.0],["1976-06-14",8.6062,8.6062,8.6062,8.6062,0.0],["1976-06-15",8.6062,8.6062,8.6062,8.6062,0.0],["1976-06-16",8.8262,8.8262,8.8262,8.8262,0.0],["1976-06-17",8.7529,8.7529,8.7529,8.7529,0.0],["1976-06-18",8.6062,8.6062,8.6062,8.6062,0.0],["1976-06-21",8.6062,8.6062,8.6062,8.6062,0.0],["1976-06-22",8.5573,8.5573,8.5573,8.5573,0.0],["1976-06-23",8.5084,8.5084,8.5084,8.5084,0.0],["1976-06-24",8.6062,8.6062,8.6062,8.6062,0.0],["1976-06-25",8.704,8.704,8.704,8.704,0.0],["1976-06-28",8.8018,8.8018,8.8018,8.8018,0.0],["1976-06-29",8.8018,8.8018,8.8018,8.8018,0.0],["1976-06-30",8.8507,8.8507,8.8507,8.8507,0.0],["1976-07-01",8.8507,8.8507,8.8507,8.8507,0.0],["1976-07-02",8.8507,8.8507,8.8507,8.8507,0.0],["1976-07-06",8.8018,8.8018,8.8018,8.8018,0.0],["1976-07-07",8.704,8.704,8.704,8.704,0.0],["1976-07-08",8.7529,8.7529,8.7529,8.7529,0.0],["1976-07-09",8.8996,8.8996,8.8996,8.8996,0.0],["1976-07-12",8.9974,8.9974,8.9974,8.9974,0.0],["1976-07-13",9.0952,9.0952,9.0952,9.0952,0.0],["1976-07-14",9.2419,9.2419,9.2419,9.2419,0.0],["1976-07-15",9.193,9.193,9.193,9.193,0.0],["1976-07-16",9.0952,9.0952,9.0952,9.0952,0.0],["1976-07-19",9.1441,9.1441,9.1441,9.1441,0.0],["1976-07-20",9.0952,9.0952,9.0952,9.0952,0.0],["1976-07-21",9.0952,9.0952,9.0952,9.0952,0.0],["1976-07-22",9.0952,9.0952,9.0952,9.0952,0.0],["1976-07-23",9.0463,9.0463,9.0463,9.0463,0.0],["1976-07-26",8.9974,8.9974,8.9974,8.9974,0.0],["1976-07-27",8.8996,8.8996,8.8996,8.8996,0.0],["1976-07-28",8.9485,8.9485,8.9485,8.9485,0.0],["1976-07-29",8.9485,8.9485,8.9485,8.9485,0.0],["1976-07-30",9.0952,9.0952,9.0952,9.0952,0.0],["1976-08-02",9.3886,9.3886,9.3886,9.3886,0.0],["1976-08-03",9.9265,9.9265,9.9265,9.9265,0.0],["1976-08-04",9.7798,9.7798,9.7798,9.7798,0.0],["1976-08-05",9.7309,9.7309,9.7309,9.7309,0.0],["1976-08-06",9.682,9.682,9.682,9.682,0.0],["1976-08-09",9.682,9.682,9.682,9.682,0.0],["1976-08-10",9.8776,9.8776,9.8776,9.8776,0.0],["1976-08-11",10.0243,10.0243,10.0243,10.0243,0.0],["1976-08-12",10.3665,10.3665,10.3665,10.3665,0.0],["1976-08-13",10.2688,10.2688,10.2688,10.2688,0.0],["1976-08-16",10.2688,10.2688,10.2688,10.2688,0.0],["1976-08-17",10.171,10.171,10.171,10.171,0.0],["1976-08-18",10.171,10.171,10.171,10.171,0.0],["1976-08-19",9.8287,9.8287,9.8287,9.8287,0.0],["1976-08-20",9.5353,9.5353,9.5353,9.5353,0.0],["1976-08-23",9.5353,9.5353,9.5353,9.5353,0.0],["1976-08-24",9.6331,9.6331,9.6331,9.6331,0.0],["1976-08-25",9.7798,9.7798,9.7798,9.7798,0.0],["1976-08-26",9.682,9.682,9.682,9.682,0.0],["1976-08-27",9.5842,9.5842,9.5842,9.5842,0.0],["1976-08-30",9.5842,9.5842,9.5842,9.5842,0.0],["1976-08-31",9.682,9.682,9.682,9.682,0.0],["1976-09-01",9.6331,9.6331,9.6331,9.6331,0.0],["1976-09-02",9.6331,9.6331,9.6331,9.6331,0.0],["1976-09-03",9.7309,9.7309,9.7309,9.7309,0.0],["1976-09-07",9.7309,9.7309,9.7309,9.7309,0.0],["1976-09-08",9.6331,9.6331,9.6331,9.6331,0.0],["1976-09-09",9.6331,9.6331,9.6331,9.6331,0.0],["1976-09-10",9.5842,9.5842,9.5842,9.5842,0.0],["1976-09-13",9.6331,9.6331,9.6331,9.6331,0.0],["1976-09-14",9.682,9.682,9.682,9.682,0.0],["1976-09-15",9.8287,9.8287,9.8287,9.8287,0.0],["1976-09-16",10.0243,10.0243,10.0243,10.0243,0.0],["1976-09-17",10.0243,10.0243,10.0243,10.0243,0.0],["1976-09-20",9.9754,9.9754,9.9754,9.9754,0.0],["1976-09-21",10.0732,10.0732,10.0732,10.0732,0.0],["1976-09-22",9.9265,9.9265,9.9265,9.9265,0.0],["1976-09-23",9.9265,9.9265,9.9265,9.9265,0.0],["1976-09-24",9.8776,9.8776,9.8776,9.8776,0.0],["1976-09-27",9.8776,9.8776,9.8776,9.8776,0.0],["1976-09-28",9.5842,9.5842,9.5842,9.5842,0.0],["1976-09-29",9.5842,9.5842,9.5842,9.5842,0.0],["1976-09-30",9.5842,9.5842,9.5842,9.5842,0.0],["1976-10-01",9.5353,9.5353,9.5353,9.5353,0.0],["1976-10-04",9.5353,9.5353,9.5353,9.5353,0.0],["1976-10-05",9.4375,9.4375,9.4375,9.4375,0.0],["1976-10-06",9.3886,9.3886,9.3886,9.3886,0.0],["1976-10-07",9.5842,9.5842,9.5842,9.5842,0.0],["1976-10-08",9.5353,9.5353,9.5353,9.5353,0.0],["1976-10-11",9.4864,9.4864,9.4864,9.4864,0.0],["1976-10-12",9.4864,9.4864,9.4864,9.4864,0.0],["1976-10-13",9.4864,9.4864,9.4864,9.4864,0.0],["1976-10-14",9.3886,9.3886,9.3886,9.3886,0.0],["1976-10-15",9.3886,9.3886,9.3886,9.3886,0.0],["1976-10-18",9.3397,9.3397,9.3397,9.3397,0.0],["1976-10-19",9.3397,9.3397,9.3397,9.3397,0.0],["1976-10-20",9.3397,9.3397,9.3397,9.3397,0.0],["1976-10-21",9.1441,9.1441,9.1441,9.1441,0.0],["1976-10-22",9.1441,9.1441,9.1441,9.1441,0.0],["1976-10-25",9.1441,9.1441,9.1441,9.1441,0.0],["1976-10-26",9.1441,9.1441,9.1441,9.1441,0.0],["1976-10-27",8.9485,8.9485,8.9485,8.9485,0.0],["1976-10-28",8.9485,8.9485,8.9485,8.9485,0.0],["1976-10-29",9.0952,9.0952,9.0952,9.0952,0.0],["1976-11-01",9.0952,9.0952,9.0952,9.0952,0.0],["1976-11-03",9.0463,9.0463,9.0463,9.0463,0.0],["1976-11-04",9.0463,9.0463,9.0463,9.0463,0.0],["1976-11-05",8.9485,8.9485,8.9485,8.9485,0.0],["1976-11-08",8.8996,8.8996,8.8996,8.8996,0.0],["1976-11-09",8.6551,8.6551,8.6551,8.6551,0.0],["1976-11-10",8.704,8.704,8.704,8.704,0.0],["1976-11-11",8.8996,8.8996,8.8996,8.8996,0.0],["1976-11-12",8.8018,8.8018,8.8018,8.8018,0.0],["1976-11-15",8.8018,8.8018,8.8018,8.8018,0.0],["1976-11-16",8.8018,8.8018,8.8018,8.8018,0.0],["1976-11-17",8.7529,8.7529,8.7529,8.7529,0.0],["1976-11-18",8.6062,8.6062,8.6062,8.6062,0.0],["1976-11-19",8.5573,8.5573,8.5573,8.5573,0.0],["1976-11-22",8.5573,8.5573,8.5573,8.5573,0.0],["1976-11-23",8.5573,8.5573,8.5573,8.5573,0.0],["1976-11-24",8.6062,8.6062,8.6062,8.6062,0.0],["1976-11-26",8.5573,8.5573,8.5573,8.5573,0.0],["1976-11-29",8.5084,8.5084,8.5084,8.5084,0.0],["1976-11-30",8.3617,8.3617,8.3617,8.3617,0.0],["1976-12-01",8.3617,8.3617,8.3617,8.3617,0.0],["1976-12-02",8.3128,8.3128,8.3128,8.3128,0.0],["1976-12-03",8.3617,8.3617,8.3617,8.3617,0.0],["1976-12-06",8.5084,8.5084,8.5084,8.5084,0.0],["1976-12-07",8.6062,8.6062,8.6062,8.6062,0.0],["1976-12-08",8.704,8.704,8.704,8.704,0.0],["1976-12-09",8.7529,8.7529,8.7529,8.7529,0.0],["1976-12-10",8.8507,8.8507,8.8507,8.8507,0.0],["1976-12-13",8.8996,8.8996,8.8996,8.8996,0.0],["1976-12-14",8.9485,8.9485,8.9485,8.9485,0.0],["1976-12-15",9.193,9.193,9.193,9.193,0.0],["1976-12-16",9.3886,9.3886,9.3886,9.3886,0.0],["1976-12-17",9.3886,9.3886,9.3886,9.3886,0.0],["1976-12-20",9.3886,9.3886,9.3886,9.3886,0.0],["1976-12-21",9.4864,9.4864,9.4864,9.4864,0.0],["1976-12-22",9.5353,9.5353,9.5353,9.5353,0.0],["1976-12-23",9.5353,9.5353,9.5353,9.5353,0.0],["1976-12-27",9.4864,9.4864,9.4864,9.4864,0.0],["1976-12-28",9.3886,9.3886,9.3886,9.3886,0.0],["1976-12-29",9.3397,9.3397,9.3397,9.3397,0.0],["1976-12-30",9.2908,9.2908,9.2908,9.2908,0.0],["1976-12-31",9.2908,9.2908,9.2908,9.2908,0.0],["1977-01-03",9.2908,9.2908,9.2908,9.2908,0.0],["1977-01-04",9.193,9.193,9.193,9.193,0.0],["1977-01-05",9.0463,9.0463,9.0463,9.0463,0.0],["1977-01-06",9.0952,9.0952,9.0952,9.0952,0.0],["1977-01-07",8.8507,8.8507,8.8507,8.8507,0.0],["1977-01-10",8.8996,8.8996,8.8996,8.8996,0.0],["1977-01-11",8.8507,8.8507,8.8507,8.8507,0.0],["1977-01-12",8.8507,8.8507,8.8507,8.8507,0.0],["1977-01-13",9.0463,9.0463,9.0463,9.0463,0.0],["1977-01-14",8.9974,8.9974,8.9974,8.9974,0.0],["1977-01-17",8.9974,8.9974,8.9974,8.9974,0.0],["1977-01-18",8.9485,8.9485,8.9485,8.9485,0.0],["1977-01-19",8.8996,8.8996,8.8996,8.8996,0.0],["1977-01-20",8.8996,8.8996,8.8996,8.8996,0.0],["1977-01-21",8.8507,8.8507,8.8507,8.8507,0.0],["1977-01-24",8.8018,8.8018,8.8018,8.8018,0.0],["1977-01-25",8.704,8.704,8.704,8.704,0.0],["1977-01-26",8.6062,8.6062,8.6062,8.6062,0.0],["1977-01-27",8.5084,8.5084,8.5084,8.5084,0.0],["1977-01-28",8.5084,8.5084,8.5084,8.5084,0.0],["1977-01-31",8.2639,8.2639,8.2639,8.2639,0.0],["1977-02-01",8.3617,8.3617,8.3617,8.3617,0.0],["1977-02-02",8.1172,8.1172,8.1172,8.1172,0.0],["1977-02-03",8.1172,8.1172,8.1172,8.1172,0.0],["1977-02-04",8.1172,8.1172,8.1172,8.1172,0.0],["1977-02-07",8.1172,8.1172,8.1172,8.1172,0.0],["1977-02-08",7.9705,7.9705,7.9705,7.9705,0.0],["1977-02-09",7.8238,7.8238,7.8238,7.8238,0.0],["1977-02-10",7.8238,7.8238,7.8238,7.8238,0.0],["1977-02-11",7.9216,7.9216,7.9216,7.9216,0.0],["1977-02-14",7.9705,7.9705,7.9705,7.9705,0.0],["1977-02-15",8.0683,8.0683,8.0683,8.0683,0.0],["1977-02-16",8.0683,8.0683,8.0683,8.0683,0.0],["1977-02-17",8.0683,8.0683,8.0683,8.0683,0.0],["1977-02-18",8.0683,8.0683,8.0683,8.0683,0.0],["1977-02-22",8.0194,8.0194,8.0194,8.0194,0.0],["1977-02-23",7.726,7.726,7.726,7.726,0.0],["1977-02-24",7.5304,7.5304,7.5304,7.5304,0.0],["1977-02-25",7.6282,7.6282,7.6282,7.6282,0.0],["1977-02-28",7.726,7.726,7.726,7.726,0.0],["1977-03-01",7.9216,7.9216,7.9216,7.9216,0.0],["1977-03-02",7.9216,7.9216,7.9216,7.9216,0.0],["1977-03-03",7.9216,7.9216,7.9216,7.9216,0.0],["1977-03-04",7.9705,7.9705,7.9705,7.9705,0.0],["1977-03-07",7.9705,7.9705,7.9705,7.9705,0.0],["1977-03-08",8.0683,8.0683,8.0683,8.0683,0.0],["1977-03-09",8.0194,8.0194,8.0194,8.0194,0.0],["1977-03-10",8.0194,8.0194,8.0194,8.0194,0.0],["1977-03-11",8.0194,8.0194,8.0194,8.0194,0.0],["1977-03-14",8.0194,8.0194,8.0194,8.0194,0.0],["1977-03-15",8.1172,8.1172,8.1172,8.1172,0.0],["1977-03-16",8.215,8.215,8.215,8.215,0.0],["1977-03-17",8.215,8.215,8.215,8.215,0.0],["1977-03-18",8.0194,8.0194,8.0194,8.0194,0.0],["1977-03-21",8.0194,8.0194,8.0194,8.0194,0.0],["1977-03-22",8.0194,8.0194,8.0194,8.0194,0.0],["1977-03-23",8.0683,8.0683,8.0683,8.0683,0.0],["1977-03-24",8.0683,8.0683,8.0683,8.0683,0.0],["1977-03-25",7.9216,7.9216,7.9216,7.9216,0.0],["1977-03-28",7.8727,7.8727,7.8727,7.8727,0.0],["1977-03-29",7.7016,7.7016,7.7016,7.7016,0.0],["1977-03-30",7.4571,7.4571,7.4571,7.4571,0.0],["1977-03-31",7.5182,7.5182,7.5182,7.5182,0.0],["1977-04-01",7.5793,7.5793,7.5793,7.5793,0.0],["1977-04-04",7.8238,7.8238,7.8238,7.8238,0.0],["1977-04-05",8.0072,8.0072,8.0072,8.0072,0.0],["1977-04-06",7.7016,7.7016,7.7016,7.7016,0.0],["1977-04-07",7.6404,7.6404,7.6404,7.6404,0.0],["1977-04-11",7.5182,7.5182,7.5182,7.5182,0.0],["1977-04-12",7.5793,7.5793,7.5793,7.5793,0.0],["1977-04-13",7.4571,7.4571,7.4571,7.4571,0.0],["1977-04-14",7.7627,7.7627,7.7627,7.7627,0.0],["1977-04-15",7.8849,7.8849,7.8849,7.8849,0.0],["1977-04-18",7.8849,7.8849,7.8849,7.8849,0.0],["1977-04-19",7.8238,7.8238,7.8238,7.8238,0.0],["1977-04-20",7.8849,7.8849,7.8849,7.8849,0.0],["1977-04-21",7.6404,7.6404,7.6404,7.6404,0.0],["1977-04-22",7.5182,7.5182,7.5182,7.5182,0.0],["1977-04-25",7.4571,7.4571,7.4571,7.4571,0.0],["1977-04-26",7.3348,7.3348,7.3348,7.3348,0.0],["1977-04-27",7.3348,7.3348,7.3348,7.3348,0.0],["1977-04-28",7.3348,7.3348,7.3348,7.3348,0.0],["1977-04-29",7.5182,7.5182,7.5182,7.5182,0.0],["1977-05-02",7.5793,7.5793,7.5793,7.5793,0.0],["1977-05-03",7.5793,7.5793,7.5793,7.5793,0.0],["1977-05-04",7.8238,7.8238,7.8238,7.8238,0.0],["1977-05-05",7.9461,7.9461,7.9461,7.9461,0.0],["1977-05-06",7.8849,7.8849,7.8849,7.8849,0.0],["1977-05-09",7.8849,7.8849,7.8849,7.8849,0.0],["1977-05-10",7.8849,7.8849,7.8849,7.8849,0.0],["1977-05-11",7.8238,7.8238,7.8238,7.8238,0.0],["1977-05-12",7.8238,7.8238,7.8238,7.8238,0.0],["1977-05-13",7.9461,7.9461,7.9461,7.9461,0.0],["1977-05-16",7.9461,7.9461,7.9461,7.9461,0.0],["1977-05-17",7.9461,7.9461,7.9461,7.9461,0.0],["1977-05-18",8.2517,8.2517,8.2517,8.2517,0.0],["1977-05-19",8.1905,8.1905,8.1905,8.1905,0.0],["1977-05-20",8.0683,8.0683,8.0683,8.0683,0.0],["1977-05-23",8.0683,8.0683,8.0683,8.0683,0.0],["1977-05-24",8.1294,8.1294,8.1294,8.1294,0.0],["1977-05-25",8.3739,8.3739,8.3739,8.3739,0.0],["1977-05-26",8.435,8.435,8.435,8.435,0.0],["1977-05-27",8.435,8.435,8.435,8.435,0.0],["1977-05-31",8.3739,8.3739,8.3739,8.3739,0.0],["1977-06-01",8.5573,8.5573,8.5573,8.5573,0.0],["1977-06-02",8.5573,8.5573,8.5573,8.5573,0.0],["1977-06-03",8.5573,8.5573,8.5573,8.5573,0.0],["1977-06-06",8.6184,8.6184,8.6184,8.6184,0.0],["1977-06-07",8.6184,8.6184,8.6184,8.6184,0.0],["1977-06-08",8.8018,8.8018,8.8018,8.8018,0.0],["1977-06-09",8.8018,8.8018,8.8018,8.8018,0.0],["1977-06-10",8.8018,8.8018,8.8018,8.8018,0.0],["1977-06-13",8.924,8.924,8.924,8.924,0.0],["1977-06-14",8.9852,8.9852,8.9852,8.9852,0.0],["1977-06-15",8.9852,8.9852,8.9852,8.9852,0.0],["1977-06-16",9.1685,9.1685,9.1685,9.1685,0.0],["1977-06-17",9.2908,9.2908,9.2908,9.2908,0.0],["1977-06-20",9.2297,9.2297,9.2297,9.2297,0.0],["1977-06-21",9.1685,9.1685,9.1685,9.1685,0.0],["1977-06-22",9.1074,9.1074,9.1074,9.1074,0.0],["1977-06-23",9.1074,9.1074,9.1074,9.1074,0.0],["1977-06-24",9.4741,9.4741,9.4741,9.4741,0.0],["1977-06-27",9.413,9.413,9.413,9.413,0.0],["1977-06-28",9.413,9.413,9.413,9.413,0.0],["1977-06-29",9.413,9.413,9.413,9.413,0.0],["1977-06-30",9.3519,9.3519,9.3519,9.3519,0.0],["1977-07-01",9.1685,9.1685,9.1685,9.1685,0.0],["1977-07-05",9.1074,9.1074,9.1074,9.1074,0.0],["1977-07-06",8.924,8.924,8.924,8.924,0.0],["1977-07-07",9.0463,9.0463,9.0463,9.0463,0.0],["1977-07-08",9.1074,9.1074,9.1074,9.1074,0.0],["1977-07-11",9.2297,9.2297,9.2297,9.2297,0.0],["1977-07-12",9.2297,9.2297,9.2297,9.2297,0.0],["1977-07-13",9.2908,9.2908,9.2908,9.2908,0.0],["1977-07-15",9.2908,9.2908,9.2908,9.2908,0.0],["1977-07-18",9.413,9.413,9.413,9.413,0.0],["1977-07-19",9.413,9.413,9.413,9.413,0.0],["1977-07-20",9.3519,9.3519,9.3519,9.3519,0.0],["1977-07-21",9.1685,9.1685,9.1685,9.1685,0.0],["1977-07-22",9.1685,9.1685,9.1685,9.1685,0.0],["1977-07-25",9.1685,9.1685,9.1685,9.1685,0.0],["1977-07-26",9.1685,9.1685,9.1685,9.1685,0.0],["1977-07-27",9.1074,9.1074,9.1074,9.1074,0.0],["1977-07-28",8.8018,8.8018,8.8018,8.8018,0.0],["1977-07-29",8.924,8.924,8.924,8.924,0.0],["1977-08-01",8.924,8.924,8.924,8.924,0.0],["1977-08-02",8.8018,8.8018,8.8018,8.8018,0.0],["1977-08-03",8.8018,8.8018,8.8018,8.8018,0.0],["1977-08-04",8.924,8.924,8.924,8.924,0.0],["1977-08-05",8.9852,8.9852,8.9852,8.9852,0.0],["1977-08-08",8.924,8.924,8.924,8.924,0.0],["1977-08-09",8.8018,8.8018,8.8018,8.8018,0.0],["1977-08-10",8.8018,8.8018,8.8018,8.8018,0.0],["1977-08-11",8.8018,8.8018,8.8018,8.8018,0.0],["1977-08-12",8.7407,8.7407,8.7407,8.7407,0.0],["1977-08-15",8.7407,8.7407,8.7407,8.7407,0.0],["1977-08-16",8.6795,8.6795,8.6795,8.6795,0.0],["1977-08-17",8.6795,8.6795,8.6795,8.6795,0.0],["1977-08-18",8.6795,8.6795,8.6795,8.6795,0.0],["1977-08-19",8.6795,8.6795,8.6795,8.6795,0.0],["1977-08-22",8.6795,8.6795,8.6795,8.6795,0.0],["1977-08-23",8.7407,8.7407,8.7407,8.7407,0.0],["1977-08-24",8.7407,8.7407,8.7407,8.7407,0.0],["1977-08-25",8.7407,8.7407,8.7407,8.7407,0.0],["1977-08-26",8.8018,8.8018,8.8018,8.8018,0.0],["1977-08-29",8.8629,8.8629,8.8629,8.8629,0.0],["1977-08-30",8.8018,8.8018,8.8018,8.8018,0.0],["1977-08-31",8.924,8.924,8.924,8.924,0.0],["1977-09-01",9.1074,9.1074,9.1074,9.1074,0.0],["1977-09-02",9.1074,9.1074,9.1074,9.1074,0.0],["1977-09-06",9.1074,9.1074,9.1074,9.1074,0.0],["1977-09-07",9.1685,9.1685,9.1685,9.1685,0.0],["1977-09-08",9.2908,9.2908,9.2908,9.2908,0.0],["1977-09-09",9.2297,9.2297,9.2297,9.2297,0.0],["1977-09-12",9.2297,9.2297,9.2297,9.2297,0.0],["1977-09-13",9.2297,9.2297,9.2297,9.2297,0.0],["1977-09-14",9.1685,9.1685,9.1685,9.1685,0.0],["1977-09-15",9.2297,9.2297,9.2297,9.2297,0.0],["1977-09-16",9.2297,9.2297,9.2297,9.2297,0.0],["1977-09-19",9.1685,9.1685,9.1685,9.1685,0.0],["1977-09-20",9.1074,9.1074,9.1074,9.1074,0.0],["1977-09-21",8.9852,8.9852,8.9852,8.9852,0.0],["1977-09-22",8.924,8.924,8.924,8.924,0.0],["1977-09-23",8.6795,8.6795,8.6795,8.6795,0.0],["1977-09-26",8.7407,8.7407,8.7407,8.7407,0.0],["1977-09-27",8.7407,8.7407,8.7407,8.7407,0.0],["1977-09-28",8.8018,8.8018,8.8018,8.8018,0.0],["1977-09-29",8.7407,8.7407,8.7407,8.7407,0.0],["1977-09-30",8.8629,8.8629,8.8629,8.8629,0.0],["1977-10-03",8.9852,8.9852,8.9852,8.9852,0.0],["1977-10-04",9.0463,9.0463,9.0463,9.0463,0.0],["1977-10-05",9.2297,9.2297,9.2297,9.2297,0.0],["1977-10-06",9.2908,9.2908,9.2908,9.2908,0.0],["1977-10-07",9.3519,9.3519,9.3519,9.3519,0.0],["1977-10-10",9.3519,9.3519,9.3519,9.3519,0.0],["1977-10-11",9.1685,9.1685,9.1685,9.1685,0.0],["1977-10-12",8.8629,8.8629,8.8629,8.8629,0.0],["1977-10-13",8.6795,8.6795,8.6795,8.6795,0.0],["1977-10-14",8.6184,8.6184,8.6184,8.6184,0.0],["1977-10-17",8.6184,8.6184,8.6184,8.6184,0.0],["1977-10-18",8.5573,8.5573,8.5573,8.5573,0.0],["1977-10-19",8.1294,8.1294,8.1294,8.1294,0.0],["1977-10-20",8.1294,8.1294,8.1294,8.1294,0.0],["1977-10-21",8.1294,8.1294,8.1294,8.1294,0.0],["1977-10-24",8.0683,8.0683,8.0683,8.0683,0.0],["1977-10-25",8.1905,8.1905,8.1905,8.1905,0.0],["1977-10-26",8.2517,8.2517,8.2517,8.2517,0.0],["1977-10-27",8.0683,8.0683,8.0683,8.0683,0.0],["1977-10-28",8.1294,8.1294,8.1294,8.1294,0.0],["1977-10-31",8.1294,8.1294,8.1294,8.1294,0.0],["1977-11-01",7.9461,7.9461,7.9461,7.9461,0.0],["1977-11-02",7.8849,7.8849,7.8849,7.8849,0.0],["1977-11-03",7.8849,7.8849,7.8849,7.8849,0.0],["1977-11-04",7.8849,7.8849,7.8849,7.8849,0.0],["1977-11-07",8.0683,8.0683,8.0683,8.0683,0.0],["1977-11-08",8.0072,8.0072,8.0072,8.0072,0.0],["1977-11-09",8.0072,8.0072,8.0072,8.0072,0.0],["1977-11-10",8.3128,8.3128,8.3128,8.3128,0.0],["1977-11-11",8.3739,8.3739,8.3739,8.3739,0.0],["1977-11-14",8.3739,8.3739,8.3739,8.3739,0.0],["1977-11-15",8.435,8.435,8.435,8.435,0.0],["1977-11-16",8.435,8.435,8.435,8.435,0.0],["1977-11-17",8.3739,8.3739,8.3739,8.3739,0.0],["1977-11-18",8.435,8.435,8.435,8.435,0.0],["1977-11-21",8.435,8.435,8.435,8.435,0.0],["1977-11-22",8.435,8.435,8.435,8.435,0.0],["1977-11-23",8.6184,8.6184,8.6184,8.6184,0.0],["1977-11-25",8.7407,8.7407,8.7407,8.7407,0.0],["1977-11-28",8.7407,8.7407,8.7407,8.7407,0.0],["1977-11-29",8.6795,8.6795,8.6795,8.6795,0.0],["1977-11-30",8.6184,8.6184,8.6184,8.6184,0.0],["1977-12-01",8.7407,8.7407,8.7407,8.7407,0.0],["1977-12-02",8.8018,8.8018,8.8018,8.8018,0.0],["1977-12-05",8.9852,8.9852,8.9852,8.9852,0.0],["1977-12-06",8.924,8.924,8.924,8.924,0.0],["1977-12-07",8.924,8.924,8.924,8.924,0.0],["1977-12-08",9.1685,9.1685,9.1685,9.1685,0.0],["1977-12-09",9.2297,9.2297,9.2297,9.2297,0.0],["1977-12-12",9.5353,9.5353,9.5353,9.5353,0.0],["1977-12-13",9.6575,9.6575,9.6575,9.6575,0.0],["1977-12-14",9.5964,9.5964,9.5964,9.5964,0.0],["1977-12-15",9.5353,9.5353,9.5353,9.5353,0.0],["1977-12-16",9.5353,9.5353,9.5353,9.5353,0.0],["1977-12-19",9.413,9.413,9.413,9.413,0.0],["1977-12-20",9.413,9.413,9.413,9.413,0.0],["1977-12-21",9.5353,9.5353,9.5353,9.5353,0.0],["1977-12-22",9.5353,9.5353,9.5353,9.5353,0.0],["1977-12-23",9.5353,9.5353,9.5353,9.5353,0.0],["1977-12-27",9.6575,9.6575,9.6575,9.6575,0.0],["1977-12-28",9.8409,9.8409,9.8409,9.8409,0.0],["1977-12-29",10.0243,10.0243,10.0243,10.0243,0.0],["1977-12-30",10.2076,10.2076,10.2076,10.2076,0.0],["1978-01-03",9.7798,9.7798,9.7798,9.7798,0.0],["1978-01-04",9.7186,9.7186,9.7186,9.7186,0.0],["1978-01-05",9.7798,9.7798,9.7798,9.7798,0.0],["1978-01-06",9.2908,9.2908,9.2908,9.2908,0.0],["1978-01-09",9.1685,9.1685,9.1685,9.1685,0.0],["1978-01-10",8.9852,8.9852,8.9852,8.9852,0.0],["1978-01-11",8.7407,8.7407,8.7407,8.7407,0.0],["1978-01-12",8.8629,8.8629,8.8629,8.8629,0.0],["1978-01-13",8.7407,8.7407,8.7407,8.7407,0.0],["1978-01-16",8.6184,8.6184,8.6184,8.6184,0.0],["1978-01-17",8.7407,8.7407,8.7407,8.7407,0.0],["1978-01-18",8.8629,8.8629,8.8629,8.8629,0.0],["1978-01-19",8.924,8.924,8.924,8.924,0.0],["1978-01-20",8.924,8.924,8.924,8.924,0.0],["1978-01-23",8.924,8.924,8.924,8.924,0.0],["1978-01-24",8.924,8.924,8.924,8.924,0.0],["1978-01-25",8.924,8.924,8.924,8.924,0.0],["1978-01-26",8.924,8.924,8.924,8.924,0.0],["1978-01-27",8.9852,8.9852,8.9852,8.9852,0.0],["1978-01-30",8.9852,8.9852,8.9852,8.9852,0.0],["1978-01-31",8.9852,8.9852,8.9852,8.9852,0.0],["1978-02-01",9.1074,9.1074,9.1074,9.1074,0.0],["1978-02-02",9.1074,9.1074,9.1074,9.1074,0.0],["1978-02-03",9.1074,9.1074,9.1074,9.1074,0.0],["1978-02-06",9.0463,9.0463,9.0463,9.0463,0.0],["1978-02-07",9.1074,9.1074,9.1074,9.1074,0.0],["1978-02-08",9.2297,9.2297,9.2297,9.2297,0.0],["1978-02-09",9.2297,9.2297,9.2297,9.2297,0.0],["1978-02-10",9.3519,9.3519,9.3519,9.3519,0.0],["1978-02-13",9.1685,9.1685,9.1685,9.1685,0.0],["1978-02-14",9.0463,9.0463,9.0463,9.0463,0.0],["1978-02-15",9.1074,9.1074,9.1074,9.1074,0.0],["1978-02-16",9.0463,9.0463,9.0463,9.0463,0.0],["1978-02-17",9.1074,9.1074,9.1074,9.1074,0.0],["1978-02-21",9.1074,9.1074,9.1074,9.1074,0.0],["1978-02-22",9.1074,9.1074,9.1074,9.1074,0.0],["1978-02-23",9.1074,9.1074,9.1074,9.1074,0.0],["1978-02-24",9.2297,9.2297,9.2297,9.2297,0.0],["1978-02-27",9.1074,9.1074,9.1074,9.1074,0.0],["1978-02-28",8.8629,8.8629,8.8629,8.8629,0.0],["1978-03-01",8.924,8.924,8.924,8.924,0.0],["1978-03-02",8.924,8.924,8.924,8.924,0.0],["1978-03-03",8.924,8.924,8.924,8.924,0.0],["1978-03-06",8.8629,8.8629,8.8629,8.8629,0.0],["1978-03-07",8.924,8.924,8.924,8.924,0.0],["1978-03-08",9.1074,9.1074,9.1074,9.1074,0.0],["1978-03-09",9.2297,9.2297,9.2297,9.2297,0.0],["1978-03-10",9.2908,9.2908,9.2908,9.2908,0.0],["1978-03-13",9.2908,9.2908,9.2908,9.2908,0.0],["1978-03-14",9.2908,9.2908,9.2908,9.2908,0.0],["1978-03-15",9.2908,9.2908,9.2908,9.2908,0.0],["1978-03-16",9.4741,9.4741,9.4741,9.4741,0.0],["1978-03-17",9.4741,9.4741,9.4741,9.4741,0.0],["1978-03-20",9.5353,9.5353,9.5353,9.5353,0.0],["1978-03-21",9.2908,9.2908,9.2908,9.2908,0.0],["1978-03-22",9.413,9.413,9.413,9.413,0.0],["1978-03-23",9.413,9.413,9.413,9.413,0.0],["1978-03-27",9.3519,9.3519,9.3519,9.3519,0.0],["1978-03-28",9.2908,9.2908,9.2908,9.2908,0.0],["1978-03-29",8.924,8.924,8.924,8.924,0.0],["1978-03-30",8.6795,8.6795,8.6795,8.6795,0.0],["1978-03-31",8.7407,8.7407,8.7407,8.7407,0.0],["1978-04-03",8.8018,8.8018,8.8018,8.8018,0.0],["1978-04-04",9.0463,9.0463,9.0463,9.0463,0.0],["1978-04-05",9.1074,9.1074,9.1074,9.1074,0.0],["1978-04-06",9.1685,9.1685,9.1685,9.1685,0.0],["1978-04-07",9.413,9.413,9.413,9.413,0.0],["1978-04-10",9.413,9.413,9.413,9.413,0.0],["1978-04-11",9.4741,9.4741,9.4741,9.4741,0.0],["1978-04-12",9.6575,9.6575,9.6575,9.6575,0.0],["1978-04-13",9.7798,9.7798,9.7798,9.7798,0.0],["1978-04-14",9.9631,9.9631,9.9631,9.9631,0.0],["1978-04-17",10.1465,10.1465,10.1465,10.1465,0.0],["1978-04-18",9.9631,9.9631,9.9631,9.9631,0.0],["1978-04-19",9.9631,9.9631,9.9631,9.9631,0.0],["1978-04-20",10.1465,10.1465,10.1465,10.1465,0.0],["1978-04-21",10.0854,10.0854,10.0854,10.0854,0.0],["1978-04-24",10.0243,10.0243,10.0243,10.0243,0.0],["1978-04-25",10.0854,10.0854,10.0854,10.0854,0.0],["1978-04-26",10.0243,10.0243,10.0243,10.0243,0.0],["1978-04-27",9.902,9.902,9.902,9.902,0.0],["1978-04-28",9.902,9.902,9.902,9.902,0.0],["1978-05-01",9.9631,9.9631,9.9631,9.9631,0.0],["1978-05-02",10.0854,10.0854,10.0854,10.0854,0.0],["1978-05-03",10.2688,10.2688,10.2688,10.2688,0.0],["1978-05-04",10.2688,10.2688,10.2688,10.2688,0.0],["1978-05-05",10.391,10.391,10.391,10.391,0.0],["1978-05-08",10.5132,10.5132,10.5132,10.5132,0.0],["1978-05-09",10.5132,10.5132,10.5132,10.5132,0.0],["1978-05-10",10.391,10.391,10.391,10.391,0.0],["1978-05-11",10.4521,10.4521,10.4521,10.4521,0.0],["1978-05-12",10.6966,10.6966,10.6966,10.6966,0.0],["1978-05-15",10.6966,10.6966,10.6966,10.6966,0.0],["1978-05-16",10.8189,10.8189,10.8189,10.8189,0.0],["1978-05-17",10.9411,10.9411,10.9411,10.9411,0.0],["1978-05-18",11.0022,11.0022,11.0022,11.0022,0.0],["1978-05-19",10.9411,10.9411,10.9411,10.9411,0.0],["1978-05-22",10.9411,10.9411,10.9411,10.9411,0.0],["1978-05-23",10.8189,10.8189,10.8189,10.8189,0.0],["1978-05-24",10.1465,10.1465,10.1465,10.1465,0.0],["1978-05-25",10.2688,10.2688,10.2688,10.2688,0.0],["1978-05-26",10.391,10.391,10.391,10.391,0.0],["1978-05-30",10.3299,10.3299,10.3299,10.3299,0.0],["1978-05-31",10.3299,10.3299,10.3299,10.3299,0.0],["1978-06-01",10.3299,10.3299,10.3299,10.3299,0.0],["1978-06-02",10.3299,10.3299,10.3299,10.3299,0.0],["1978-06-05",10.4521,10.4521,10.4521,10.4521,0.0],["1978-06-06",10.6966,10.6966,10.6966,10.6966,0.0],["1978-06-07",10.9411,10.9411,10.9411,10.9411,0.0],["1978-06-08",11.0022,11.0022,11.0022,11.0022,0.0],["1978-06-09",10.88,10.88,10.88,10.88,0.0],["1978-06-12",10.88,10.88,10.88,10.88,0.0],["1978-06-13",10.6966,10.6966,10.6966,10.6966,0.0],["1978-06-14",10.6355,10.6355,10.6355,10.6355,0.0],["1978-06-15",10.6355,10.6355,10.6355,10.6355,0.0],["1978-06-16",10.5744,10.5744,10.5744,10.5744,0.0],["1978-06-19",10.5132,10.5132,10.5132,10.5132,0.0],["1978-06-20",10.4521,10.4521,10.4521,10.4521,0.0],["1978-06-21",10.391,10.391,10.391,10.391,0.0],["1978-06-22",10.391,10.391,10.391,10.391,0.0],["1978-06-23",10.4521,10.4521,10.4521,10.4521,0.0],["1978-06-26",10.3299,10.3299,10.3299,10.3299,0.0],["1978-06-27",10.3299,10.3299,10.3299,10.3299,0.0],["1978-06-28",10.4521,10.4521,10.4521,10.4521,0.0],["1978-06-29",10.4521,10.4521,10.4521,10.4521,0.0],["1978-06-30",10.5132,10.5132,10.5132,10.5132,0.0],["1978-07-03",10.5744,10.5744,10.5744,10.5744,0.0],["1978-07-05",10.5132,10.5132,10.5132,10.5132,0.0],["1978-07-06",10.5132,10.5132,10.5132,10.5132,0.0],["1978-07-07",10.5744,10.5744,10.5744,10.5744,0.0],["1978-07-10",10.7577,10.7577,10.7577,10.7577,0.0],["1978-07-11",10.9411,10.9411,10.9411,10.9411,0.0],["1978-07-12",10.88,10.88,10.88,10.88,0.0],["1978-07-13",10.88,10.88,10.88,10.88,0.0],["1978-07-14",10.88,10.88,10.88,10.88,0.0],["1978-07-17",10.88,10.88,10.88,10.88,0.0],["1978-07-18",10.88,10.88,10.88,10.88,0.0],["1978-07-19",10.88,10.88,10.88,10.88,0.0],["1978-07-20",11.0022,11.0022,11.0022,11.0022,0.0],["1978-07-21",11.0633,11.0633,11.0633,11.0633,0.0],["1978-07-24",11.0633,11.0633,11.0633,11.0633,0.0],["1978-07-25",11.2467,11.2467,11.2467,11.2467,0.0],["1978-07-26",11.6746,11.6746,11.6746,11.6746,0.0],["1978-07-27",12.2247,12.2247,12.2247,12.2247,0.0],["1978-07-28",12.2247,12.2247,12.2247,12.2247,0.0],["1978-07-31",12.4081,12.4081,12.4081,12.4081,0.0],["1978-08-01",12.5914,12.5914,12.5914,12.5914,0.0],["1978-08-02",13.0193,13.0193,13.0193,13.0193,0.0],["1978-08-03",13.1416,13.1416,13.1416,13.1416,0.0],["1978-08-04",13.3249,13.3249,13.3249,13.3249,0.0],["1978-08-07",13.4472,13.4472,13.4472,13.4472,0.0],["1978-08-08",13.2638,13.2638,13.2638,13.2638,0.0],["1978-08-09",13.3249,13.3249,13.3249,13.3249,0.0],["1978-08-10",13.0804,13.0804,13.0804,13.0804,0.0],["1978-08-11",12.8971,12.8971,12.8971,12.8971,0.0],["1978-08-14",12.7137,12.7137,12.7137,12.7137,0.0],["1978-08-15",12.7137,12.7137,12.7137,12.7137,0.0],["1978-08-16",12.7137,12.7137,12.7137,12.7137,0.0],["1978-08-17",12.8359,12.8359,12.8359,12.8359,0.0],["1978-08-18",12.8359,12.8359,12.8359,12.8359,0.0],["1978-08-21",12.3469,12.3469,12.3469,12.3469,0.0],["1978-08-22",12.4692,12.4692,12.4692,12.4692,0.0],["1978-08-23",12.6526,12.6526,12.6526,12.6526,0.0],["1978-08-24",12.8359,12.8359,12.8359,12.8359,0.0],["1978-08-25",13.3861,13.3861,13.3861,13.3861,0.0],["1978-08-28",13.5083,13.5083,13.5083,13.5083,0.0],["1978-08-29",13.5694,13.5694,13.5694,13.5694,0.0],["1978-08-30",13.5083,13.5083,13.5083,13.5083,0.0],["1978-08-31",13.6917,13.6917,13.6917,13.6917,0.0],["1978-09-01",13.6917,13.6917,13.6917,13.6917,0.0],["1978-09-05",13.7528,13.7528,13.7528,13.7528,0.0],["1978-09-06",13.9362,13.9362,13.9362,13.9362,0.0],["1978-09-07",13.9362,13.9362,13.9362,13.9362,0.0],["1978-09-08",14.1195,14.1195,14.1195,14.1195,0.0],["1978-09-11",14.1195,14.1195,14.1195,14.1195,0.0],["1978-09-12",14.1806,14.1806,14.1806,14.1806,0.0],["1978-09-13",14.1806,14.1806,14.1806,14.1806,0.0],["1978-09-14",14.1195,14.1195,14.1195,14.1195,0.0],["1978-09-15",13.875,13.875,13.875,13.875,0.0],["1978-09-18",13.3249,13.3249,13.3249,13.3249,0.0],["1978-09-19",13.2638,13.2638,13.2638,13.2638,0.0],["1978-09-20",12.9582,12.9582,12.9582,12.9582,0.0],["1978-09-21",12.8971,12.8971,12.8971,12.8971,0.0],["1978-09-22",12.8971,12.8971,12.8971,12.8971,0.0],["1978-09-25",12.5914,12.5914,12.5914,12.5914,0.0],["1978-09-26",12.5303,12.5303,12.5303,12.5303,0.0],["1978-09-27",12.4081,12.4081,12.4081,12.4081,0.0],["1978-09-28",12.5303,12.5303,12.5303,12.5303,0.0],["1978-09-29",12.5914,12.5914,12.5914,12.5914,0.0],["1978-10-02",12.7137,12.7137,12.7137,12.7137,0.0],["1978-10-03",12.8359,12.8359,12.8359,12.8359,0.0],["1978-10-04",12.9582,12.9582,12.9582,12.9582,0.0],["1978-10-05",13.2638,13.2638,13.2638,13.2638,0.0],["1978-10-06",13.4472,13.4472,13.4472,13.4472,0.0],["1978-10-09",13.7528,13.7528,13.7528,13.7528,0.0],["1978-10-10",13.5694,13.5694,13.5694,13.5694,0.0],["1978-10-11",13.5694,13.5694,13.5694,13.5694,0.0],["1978-10-12",13.5694,13.5694,13.5694,13.5694,0.0],["1978-10-13",13.5694,13.5694,13.5694,13.5694,0.0],["1978-10-16",13.6305,13.6305,13.6305,13.6305,0.0],["1978-10-17",13.3249,13.3249,13.3249,13.3249,0.0],["1978-10-18",13.0804,13.0804,13.0804,13.0804,0.0],["1978-10-19",12.3469,12.3469,12.3469,12.3469,0.0],["1978-10-20",12.2247,12.2247,12.2247,12.2247,0.0],["1978-10-23",12.1636,12.1636,12.1636,12.1636,0.0],["1978-10-24",11.6135,11.6135,11.6135,11.6135,0.0],["1978-10-25",11.858,11.858,11.858,11.858,0.0],["1978-10-26",11.6135,11.6135,11.6135,11.6135,0.0],["1978-10-27",11.7357,11.7357,11.7357,11.7357,0.0],["1978-10-30",11.6746,11.6746,11.6746,11.6746,0.0],["1978-10-31",11.7357,11.7357,11.7357,11.7357,0.0],["1978-11-01",11.7968,11.7968,11.7968,11.7968,0.0],["1978-11-02",11.858,11.858,11.858,11.858,0.0],["1978-11-03",12.0413,12.0413,12.0413,12.0413,0.0],["1978-11-06",11.9802,11.9802,11.9802,11.9802,0.0],["1978-11-07",11.858,11.858,11.858,11.858,0.0],["1978-11-08",11.7357,11.7357,11.7357,11.7357,0.0],["1978-11-09",11.858,11.858,11.858,11.858,0.0],["1978-11-10",11.858,11.858,11.858,11.858,0.0],["1978-11-13",11.7357,11.7357,11.7357,11.7357,0.0],["1978-11-14",11.6135,11.6135,11.6135,11.6135,0.0],["1978-11-15",11.7357,11.7357,11.7357,11.7357,0.0],["1978-11-16",11.7357,11.7357,11.7357,11.7357,0.0],["1978-11-17",11.858,11.858,11.858,11.858,0.0],["1978-11-20",11.9802,11.9802,11.9802,11.9802,0.0],["1978-11-21",11.858,11.858,11.858,11.858,0.0],["1978-11-22",11.858,11.858,11.858,11.858,0.0],["1978-11-24",11.858,11.858,11.858,11.858,0.0],["1978-11-27",11.9191,11.9191,11.9191,11.9191,0.0],["1978-11-28",11.858,11.858,11.858,11.858,0.0],["1978-11-29",11.7357,11.7357,11.7357,11.7357,0.0],["1978-11-30",11.6746,11.6746,11.6746,11.6746,0.0],["1978-12-01",11.9191,11.9191,11.9191,11.9191,0.0],["1978-12-04",11.9802,11.9802,11.9802,11.9802,0.0],["1978-12-05",12.2247,12.2247,12.2247,12.2247,0.0],["1978-12-06",12.2247,12.2247,12.2247,12.2247,0.0],["1978-12-07",12.3469,12.3469,12.3469,12.3469,0.0],["1978-12-08",12.6526,12.6526,12.6526,12.6526,0.0],["1978-12-11",12.7137,12.7137,12.7137,12.7137,0.0],["1978-12-12",12.7137,12.7137,12.7137,12.7137,0.0],["1978-12-13",12.7137,12.7137,12.7137,12.7137,0.0],["1978-12-14",12.5914,12.5914,12.5914,12.5914,0.0],["1978-12-15",12.1636,12.1636,12.1636,12.1636,0.0],["1978-12-18",11.7357,11.7357,11.7357,11.7357,0.0],["1978-12-19",11.9191,11.9191,11.9191,11.9191,0.0],["1978-12-20",12.0413,12.0413,12.0413,12.0413,0.0],["1978-12-21",12.2247,12.2247,12.2247,12.2247,0.0],["1978-12-22",12.3469,12.3469,12.3469,12.3469,0.0],["1978-12-26",12.4692,12.4692,12.4692,12.4692,0.0],["1978-12-27",12.4081,12.4081,12.4081,12.4081,0.0],["1978-12-28",12.3469,12.3469,12.3469,12.3469,0.0],["1978-12-29",12.4081,12.4081,12.4081,12.4081,0.0],["1979-01-02",12.3469,12.3469,12.3469,12.3469,0.0],["1979-01-03",12.5914,12.5914,12.5914,12.5914,0.0],["1979-01-04",12.7137,12.7137,12.7137,12.7137,0.0],["1979-01-05",12.8359,12.8359,12.8359,12.8359,0.0],["1979-01-08",12.7137,12.7137,12.7137,12.7137,0.0],["1979-01-09",12.7137,12.7137,12.7137,12.7137,0.0],["1979-01-10",12.3469,12.3469,12.3469,12.3469,0.0],["1979-01-11",12.3469,12.3469,12.3469,12.3469,0.0],["1979-01-12",12.4692,12.4692,12.4692,12.4692,0.0],["1979-01-15",12.5914,12.5914,12.5914,12.5914,0.0],["1979-01-16",12.5303,12.5303,12.5303,12.5303,0.0],["1979-01-17",12.3469,12.3469,12.3469,12.3469,0.0],["1979-01-18",12.3469,12.3469,12.3469,12.3469,0.0],["1979-01-19",12.3469,12.3469,12.3469,12.3469,0.0],["1979-01-22",12.3469,12.3469,12.3469,12.3469,0.0],["1979-01-23",12.4081,12.4081,12.4081,12.4081,0.0],["1979-01-24",12.2247,12.2247,12.2247,12.2247,0.0],["1979-01-25",12.5914,12.5914,12.5914,12.5914,0.0],["1979-01-26",12.6526,12.6526,12.6526,12.6526,0.0],["1979-01-29",12.5914,12.5914,12.5914,12.5914,0.0],["1979-01-30",12.5914,12.5914,12.5914,12.5914,0.0],["1979-01-31",12.5914,12.5914,12.5914,12.5914,0.0],["1979-02-01",12.6526,12.6526,12.6526,12.6526,0.0],["1979-02-02",12.5914,12.5914,12.5914,12.5914,0.0],["1979-02-05",12.4692,12.4692,12.4692,12.4692,0.0],["1979-02-06",12.4692,12.4692,12.4692,12.4692,0.0],["1979-02-07",12.2247,12.2247,12.2247,12.2247,0.0],["1979-02-08",12.2858,12.2858,12.2858,12.2858,0.0],["1979-02-09",12.5914,12.5914,12.5914,12.5914,0.0],["1979-02-12",12.4692,12.4692,12.4692,12.4692,0.0],["1979-02-13",12.5303,12.5303,12.5303,12.5303,0.0],["1979-02-14",12.4081,12.4081,12.4081,12.4081,0.0],["1979-02-15",12.4081,12.4081,12.4081,12.4081,0.0],["1979-02-16",12.4081,12.4081,12.4081,12.4081,0.0],["1979-02-20",12.3469,12.3469,12.3469,12.3469,0.0],["1979-02-21",12.4081,12.4081,12.4081,12.4081,0.0],["1979-02-22",12.3469,12.3469,12.3469,12.3469,0.0],["1979-02-23",12.3469,12.3469,12.3469,12.3469,0.0],["1979-02-26",12.3469,12.3469,12.3469,12.3469,0.0],["1979-02-27",11.9802,11.9802,11.9802,11.9802,0.0],["1979-02-28",11.9191,11.9191,11.9191,11.9191,0.0],["1979-03-01",11.858,11.858,11.858,11.858,0.0],["1979-03-02",11.858,11.858,11.858,11.858,0.0],["1979-03-05",11.858,11.858,11.858,11.858,0.0],["1979-03-06",11.6746,11.6746,11.6746,11.6746,0.0],["1979-03-07",11.9191,11.9191,11.9191,11.9191,0.0],["1979-03-08",11.9191,11.9191,11.9191,11.9191,0.0],["1979-03-09",12.0413,12.0413,12.0413,12.0413,0.0],["1979-03-12",11.9802,11.9802,11.9802,11.9802,0.0],["1979-03-13",11.9802,11.9802,11.9802,11.9802,0.0],["1979-03-14",11.9802,11.9802,11.9802,11.9802,0.0],["1979-03-15",11.9802,11.9802,11.9802,11.9802,0.0],["1979-03-16",11.9802,11.9802,11.9802,11.9802,0.0],["1979-03-19",12.1025,12.1025,12.1025,12.1025,0.0],["1979-03-20",12.0413,12.0413,12.0413,12.0413,0.0],["1979-03-21",12.0413,12.0413,12.0413,12.0413,0.0],["1979-03-22",12.1636,12.1636,12.1636,12.1636,0.0],["1979-03-23",12.2858,12.2858,12.2858,12.2858,0.0],["1979-03-26",12.2858,12.2858,12.2858,12.2858,0.0],["1979-03-27",12.2247,12.2247,12.2247,12.2247,0.0],["1979-03-28",12.4692,12.4692,12.4692,12.4692,0.0],["1979-03-29",12.4692,12.4692,12.4692,12.4692,0.0],["1979-03-30",12.4692,12.4692,12.4692,12.4692,0.0],["1979-04-02",12.4692,12.4692,12.4692,12.4692,0.0],["1979-04-03",12.5914,12.5914,12.5914,12.5914,0.0],["1979-04-04",12.7137,12.7137,12.7137,12.7137,0.0],["1979-04-05",12.5914,12.5914,12.5914,12.5914,0.0],["1979-04-06",12.7137,12.7137,12.7137,12.7137,0.0],["1979-04-09",12.7137,12.7137,12.7137,12.7137,0.0],["1979-04-10",12.7137,12.7137,12.7137,12.7137,0.0],["1979-04-11",12.7137,12.7137,12.7137,12.7137,0.0],["1979-04-12",12.5914,12.5914,12.5914,12.5914,0.0],["1979-04-16",12.4692,12.4692,12.4692,12.4692,0.0],["1979-04-17",12.4081,12.4081,12.4081,12.4081,0.0],["1979-04-18",12.3469,12.3469,12.3469,12.3469,0.0],["1979-04-19",12.3469,12.3469,12.3469,12.3469,0.0],["1979-04-20",12.3469,12.3469,12.3469,12.3469,0.0],["1979-04-23",12.2247,12.2247,12.2247,12.2247,0.0],["1979-04-24",12.1636,12.1636,12.1636,12.1636,0.0],["1979-04-25",12.1025,12.1025,12.1025,12.1025,0.0],["1979-04-26",12.1025,12.1025,12.1025,12.1025,0.0],["1979-04-27",11.9191,11.9191,11.9191,11.9191,0.0],["1979-04-30",11.858,11.858,11.858,11.858,0.0],["1979-05-01",11.9802,11.9802,11.9802,11.9802,0.0],["1979-05-02",12.0413,12.0413,12.0413,12.0413,0.0],["1979-05-03",12.2247,12.2247,12.2247,12.2247,0.0],["1979-05-04",12.2247,12.2247,12.2247,12.2247,0.0],["1979-05-07",12.2247,12.2247,12.2247,12.2247,0.0],["1979-05-08",12.1636,12.1636,12.1636,12.1636,0.0],["1979-05-09",12.2858,12.2858,12.2858,12.2858,0.0],["1979-05-10",12.1025,12.1025,12.1025,12.1025,0.0],["1979-05-11",12.1025,12.1025,12.1025,12.1025,0.0],["1979-05-14",12.0413,12.0413,12.0413,12.0413,0.0],["1979-05-15",12.1025,12.1025,12.1025,12.1025,0.0],["1979-05-16",12.1636,12.1636,12.1636,12.1636,0.0],["1979-05-17",12.1636,12.1636,12.1636,12.1636,0.0],["1979-05-18",12.1636,12.1636,12.1636,12.1636,0.0],["1979-05-21",12.2247,12.2247,12.2247,12.2247,0.0],["1979-05-22",12.4081,12.4081,12.4081,12.4081,0.0],["1979-05-23",12.3469,12.3469,12.3469,12.3469,0.0],["1979-05-24",12.2247,12.2247,12.2247,12.2247,0.0],["1979-05-25",12.2247,12.2247,12.2247,12.2247,0.0],["1979-05-29",12.2247,12.2247,12.2247,12.2247,0.0],["1979-05-30",12.0413,12.0413,12.0413,12.0413,0.0],["1979-05-31",12.0413,12.0413,12.0413,12.0413,0.0],["1979-06-01",12.0413,12.0413,12.0413,12.0413,0.0],["1979-06-04",12.0413,12.0413,12.0413,12.0413,0.0],["1979-06-05",12.1636,12.1636,12.1636,12.1636,0.0],["1979-06-06",12.1025,12.1025,12.1025,12.1025,0.0],["1979-06-07",12.1025,12.1025,12.1025,12.1025,0.0],["1979-06-08",12.1636,12.1636,12.1636,12.1636,0.0],["1979-06-11",12.2247,12.2247,12.2247,12.2247,0.0],["1979-06-12",12.3469,12.3469,12.3469,12.3469,0.0],["1979-06-13",12.5914,12.5914,12.5914,12.5914,0.0],["1979-06-14",12.5914,12.5914,12.5914,12.5914,0.0],["1979-06-15",12.5914,12.5914,12.5914,12.5914,0.0],["1979-06-18",12.8359,12.8359,12.8359,12.8359,0.0],["1979-06-19",13.3861,13.3861,13.3861,13.3861,0.0],["1979-06-20",13.3861,13.3861,13.3861,13.3861,0.0],["1979-06-21",13.2027,13.2027,13.2027,13.2027,0.0],["1979-06-22",13.2638,13.2638,13.2638,13.2638,0.0],["1979-06-25",13.2027,13.2027,13.2027,13.2027,0.0],["1979-06-26",12.8971,12.8971,12.8971,12.8971,0.0],["1979-06-27",12.9582,12.9582,12.9582,12.9582,0.0],["1979-06-28",12.9582,12.9582,12.9582,12.9582,0.0],["1979-06-29",12.8359,12.8359,12.8359,12.8359,0.0],["1979-07-02",12.6526,12.6526,12.6526,12.6526,0.0],["1979-07-03",12.6526,12.6526,12.6526,12.6526,0.0],["1979-07-05",12.8359,12.8359,12.8359,12.8359,0.0],["1979-07-06",12.8359,12.8359,12.8359,12.8359,0.0],["1979-07-09",12.9582,12.9582,12.9582,12.9582,0.0],["1979-07-10",12.9582,12.9582,12.9582,12.9582,0.0],["1979-07-11",12.9582,12.9582,12.9582,12.9582,0.0],["1979-07-12",12.8971,12.8971,12.8971,12.8971,0.0],["1979-07-13",12.7748,12.7748,12.7748,12.7748,0.0],["1979-07-16",12.7748,12.7748,12.7748,12.7748,0.0],["1979-07-17",12.7748,12.7748,12.7748,12.7748,0.0],["1979-07-18",12.4692,12.4692,12.4692,12.4692,0.0],["1979-07-19",12.2858,12.2858,12.2858,12.2858,0.0],["1979-07-20",12.2247,12.2247,12.2247,12.2247,0.0],["1979-07-23",12.0413,12.0413,12.0413,12.0413,0.0],["1979-07-24",12.1025,12.1025,12.1025,12.1025,0.0],["1979-07-25",12.4081,12.4081,12.4081,12.4081,0.0],["1979-07-26",12.4692,12.4692,12.4692,12.4692,0.0],["1979-07-27",12.7137,12.7137,12.7137,12.7137,0.0],["1979-07-30",12.9582,12.9582,12.9582,12.9582,0.0],["1979-07-31",13.0193,13.0193,13.0193,13.0193,0.0],["1979-08-01",13.0804,13.0804,13.0804,13.0804,0.0],["1979-08-02",13.2638,13.2638,13.2638,13.2638,0.0],["1979-08-03",13.2027,13.2027,13.2027,13.2027,0.0],["1979-08-06",13.2027,13.2027,13.2027,13.2027,0.0],["1979-08-07",13.5083,13.5083,13.5083,13.5083,0.0],["1979-08-08",13.6917,13.6917,13.6917,13.6917,0.0],["1979-08-09",13.7528,13.7528,13.7528,13.7528,0.0],["1979-08-10",13.9973,13.9973,13.9973,13.9973,0.0],["1979-08-13",14.2418,14.2418,14.2418,14.2418,0.0],["1979-08-14",14.1806,14.1806,14.1806,14.1806,0.0],["1979-08-15",14.2418,14.2418,14.2418,14.2418,0.0],["1979-08-16",14.3029,14.3029,14.3029,14.3029,0.0],["1979-08-17",14.2418,14.2418,14.2418,14.2418,0.0],["1979-08-20",14.1195,14.1195,14.1195,14.1195,0.0],["1979-08-21",14.1195,14.1195,14.1195,14.1195,0.0],["1979-08-22",14.4251,14.4251,14.4251,14.4251,0.0],["1979-08-23",14.4251,14.4251,14.4251,14.4251,0.0],["1979-08-24",14.4863,14.4863,14.4863,14.4863,0.0],["1979-08-27",14.6085,14.6085,14.6085,14.6085,0.0],["1979-08-28",14.5474,14.5474,14.5474,14.5474,0.0],["1979-08-29",14.4863,14.4863,14.4863,14.4863,0.0],["1979-08-30",14.364,14.364,14.364,14.364,0.0],["1979-08-31",14.4251,14.4251,14.4251,14.4251,0.0],["1979-09-04",14.1195,14.1195,14.1195,14.1195,0.0],["1979-09-05",14.1806,14.1806,14.1806,14.1806,0.0],["1979-09-06",14.3029,14.3029,14.3029,14.3029,0.0],["1979-09-07",14.3029,14.3029,14.3029,14.3029,0.0],["1979-09-10",14.3029,14.3029,14.3029,14.3029,0.0],["1979-09-11",14.364,14.364,14.364,14.364,0.0],["1979-09-12",14.4863,14.4863,14.4863,14.4863,0.0],["1979-09-13",14.9753,14.9753,14.9753,14.9753,0.0],["1979-09-14",15.0975,15.0975,15.0975,15.0975,0.0],["1979-09-17",15.0364,15.0364,15.0364,15.0364,0.0],["1979-09-18",14.7308,14.7308,14.7308,14.7308,0.0],["1979-09-19",14.6696,14.6696,14.6696,14.6696,0.0],["1979-09-20",14.853,14.853,14.853,14.853,0.0],["1979-09-21",15.0975,15.0975,15.0975,15.0975,0.0],["1979-09-24",15.0975,15.0975,15.0975,15.0975,0.0],["1979-09-25",15.0975,15.0975,15.0975,15.0975,0.0],["1979-09-26",15.1586,15.1586,15.1586,15.1586,0.0],["1979-09-27",15.1586,15.1586,15.1586,15.1586,0.0],["1979-09-28",15.0975,15.0975,15.0975,15.0975,0.0],["1979-10-01",15.0364,15.0364,15.0364,15.0364,0.0],["1979-10-02",15.0975,15.0975,15.0975,15.0975,0.0],["1979-10-03",15.0975,15.0975,15.0975,15.0975,0.0],["1979-10-04",15.0364,15.0364,15.0364,15.0364,0.0],["1979-10-05",14.6085,14.6085,14.6085,14.6085,0.0],["1979-10-08",14.4251,14.4251,14.4251,14.4251,0.0],["1979-10-09",14.1806,14.1806,14.1806,14.1806,0.0],["1979-10-10",13.8139,13.8139,13.8139,13.8139,0.0],["1979-10-11",13.9973,13.9973,13.9973,13.9973,0.0],["1979-10-12",14.0584,14.0584,14.0584,14.0584,0.0],["1979-10-15",13.7528,13.7528,13.7528,13.7528,0.0],["1979-10-16",13.5694,13.5694,13.5694,13.5694,0.0],["1979-10-17",13.5083,13.5083,13.5083,13.5083,0.0],["1979-10-18",13.8139,13.8139,13.8139,13.8139,0.0],["1979-10-19",13.2027,13.2027,13.2027,13.2027,0.0],["1979-10-22",12.8359,12.8359,12.8359,12.8359,0.0],["1979-10-23",12.7748,12.7748,12.7748,12.7748,0.0],["1979-10-24",12.7748,12.7748,12.7748,12.7748,0.0],["1979-10-25",13.1416,13.1416,13.1416,13.1416,0.0],["1979-10-26",13.3249,13.3249,13.3249,13.3249,0.0],["1979-10-29",13.4472,13.4472,13.4472,13.4472,0.0],["1979-10-30",13.6917,13.6917,13.6917,13.6917,0.0],["1979-10-31",13.7528,13.7528,13.7528,13.7528,0.0],["1979-11-01",13.8139,13.8139,13.8139,13.8139,0.0],["1979-11-02",13.8139,13.8139,13.8139,13.8139,0.0],["1979-11-05",13.8139,13.8139,13.8139,13.8139,0.0],["1979-11-06",13.8139,13.8139,13.8139,13.8139,0.0],["1979-11-07",13.4472,13.4472,13.4472,13.4472,0.0],["1979-11-08",13.5694,13.5694,13.5694,13.5694,0.0],["1979-11-09",13.6305,13.6305,13.6305,13.6305,0.0],["1979-11-12",13.6917,13.6917,13.6917,13.6917,0.0],["1979-11-13",13.6917,13.6917,13.6917,13.6917,0.0],["1979-11-14",13.5694,13.5694,13.5694,13.5694,0.0],["1979-11-15",13.6917,13.6917,13.6917,13.6917,0.0],["1979-11-16",13.8139,13.8139,13.8139,13.8139,0.0],["1979-11-19",13.9362,13.9362,13.9362,13.9362,0.0],["1979-11-20",13.9973,13.9973,13.9973,13.9973,0.0],["1979-11-21",13.9973,13.9973,13.9973,13.9973,0.0],["1979-11-23",14.1806,14.1806,14.1806,14.1806,0.0],["1979-11-26",14.5474,14.5474,14.5474,14.5474,0.0],["1979-11-27",14.4863,14.4863,14.4863,14.4863,0.0],["1979-11-28",14.4863,14.4863,14.4863,14.4863,0.0],["1979-11-29",14.4251,14.4251,14.4251,14.4251,0.0],["1979-11-30",14.364,14.364,14.364,14.364,0.0],["1979-12-03",14.364,14.364,14.364,14.364,0.0],["1979-12-04",14.364,14.364,14.364,14.364,0.0],["1979-12-05",14.6696,14.6696,14.6696,14.6696,0.0],["1979-12-06",14.6696,14.6696,14.6696,14.6696,0.0],["1979-12-07",14.7308,14.7308,14.7308,14.7308,0.0],["1979-12-10",14.6696,14.6696,14.6696,14.6696,0.0],["1979-12-11",14.364,14.364,14.364,14.364,0.0],["1979-12-12",14.364,14.364,14.364,14.364,0.0],["1979-12-13",14.4251,14.4251,14.4251,14.4251,0.0],["1979-12-14",14.5474,14.5474,14.5474,14.5474,0.0],["1979-12-17",14.6696,14.6696,14.6696,14.6696,0.0],["1979-12-18",14.6696,14.6696,14.6696,14.6696,0.0],["1979-12-19",14.5474,14.5474,14.5474,14.5474,0.0],["1979-12-20",14.4863,14.4863,14.4863,14.4863,0.0],["1979-12-21",14.4251,14.4251,14.4251,14.4251,0.0],["1979-12-24",14.4251,14.4251,14.4251,14.4251,0.0],["1979-12-26",14.4863,14.4863,14.4863,14.4863,0.0],["1979-12-27",14.5474,14.5474,14.5474,14.5474,0.0],["1979-12-28",14.6085,14.6085,14.6085,14.6085,0.0],["1979-12-31",14.5474,14.5474,14.5474,14.5474,0.0],["1980-01-02",14.1806,14.1806,14.1806,14.1806,0.0],["1980-01-03",13.9362,13.9362,13.9362,13.9362,0.0],["1980-01-04",13.9973,13.9973,13.9973,13.9973,0.0],["1980-01-07",14.1806,14.1806,14.1806,14.1806,0.0],["1980-01-08",14.2418,14.2418,14.2418,14.2418,0.0],["1980-01-09",14.4251,14.4251,14.4251,14.4251,0.0],["1980-01-10",14.4863,14.4863,14.4863,14.4863,0.0],["1980-01-11",14.5474,14.5474,14.5474,14.5474,0.0],["1980-01-14",14.4251,14.4251,14.4251,14.4251,0.0],["1980-01-15",14.364,14.364,14.364,14.364,0.0],["1980-01-16",14.1806,14.1806,14.1806,14.1806,0.0],["1980-01-17",13.7528,13.7528,13.7528,13.7528,0.0],["1980-01-18",13.3249,13.3249,13.3249,13.3249,0.0],["1980-01-21",13.4472,13.4472,13.4472,13.4472,0.0],["1980-01-22",13.3861,13.3861,13.3861,13.3861,0.0],["1980-01-23",14.1195,14.1195,14.1195,14.1195,0.0],["1980-01-24",14.2418,14.2418,14.2418,14.2418,0.0],["1980-01-25",14.1806,14.1806,14.1806,14.1806,0.0],["1980-01-28",14.1806,14.1806,14.1806,14.1806,0.0],["1980-01-29",13.8139,13.8139,13.8139,13.8139,0.0],["1980-01-30",13.7528,13.7528,13.7528,13.7528,0.0],["1980-01-31",13.9362,13.9362,13.9362,13.9362,0.0],["1980-02-01",13.9973,13.9973,13.9973,13.9973,0.0],["1980-02-04",13.9973,13.9973,13.9973,13.9973,0.0],["1980-02-05",14.0584,14.0584,14.0584,14.0584,0.0],["1980-02-06",14.1806,14.1806,14.1806,14.1806,0.0],["1980-02-07",14.0584,14.0584,14.0584,14.0584,0.0],["1980-02-08",13.9362,13.9362,13.9362,13.9362,0.0],["1980-02-11",13.6917,13.6917,13.6917,13.6917,0.0],["1980-02-12",13.8139,13.8139,13.8139,13.8139,0.0],["1980-02-13",13.9973,13.9973,13.9973,13.9973,0.0],["1980-02-14",14.4863,14.4863,14.4863,14.4863,0.0],["1980-02-15",14.5474,14.5474,14.5474,14.5474,0.0],["1980-02-19",14.5474,14.5474,14.5474,14.5474,0.0],["1980-02-20",14.6085,14.6085,14.6085,14.6085,0.0],["1980-02-21",14.6085,14.6085,14.6085,14.6085,0.0],["1980-02-22",14.4863,14.4863,14.4863,14.4863,0.0],["1980-02-25",14.1806,14.1806,14.1806,14.1806,0.0],["1980-02-26",14.1195,14.1195,14.1195,14.1195,0.0],["1980-02-27",13.9973,13.9973,13.9973,13.9973,0.0],["1980-02-28",13.6917,13.6917,13.6917,13.6917,0.0],["1980-02-29",13.8139,13.8139,13.8139,13.8139,0.0],["1980-03-03",13.9362,13.9362,13.9362,13.9362,0.0],["1980-03-04",13.9362,13.9362,13.9362,13.9362,0.0],["1980-03-05",13.3861,13.3861,13.3861,13.3861,0.0],["1980-03-06",12.8971,12.8971,12.8971,12.8971,0.0],["1980-03-07",12.8971,12.8971,12.8971,12.8971,0.0],["1980-03-10",13.0193,13.0193,13.0193,13.0193,0.0],["1980-03-11",13.2638,13.2638,13.2638,13.2638,0.0],["1980-03-12",13.2638,13.2638,13.2638,13.2638,0.0],["1980-03-13",13.3861,13.3861,13.3861,13.3861,0.0],["1980-03-14",13.4472,13.4472,13.4472,13.4472,0.0],["1980-03-17",13.386,13.386,13.1416,13.1416,32259.0],["1980-03-18",13.1416,13.2027,12.9582,12.9582,208012.0],["1980-03-19",12.8971,12.8971,12.6526,12.6526,86542.0],["1980-03-20",12.6526,12.8359,12.5914,12.5914,90102.0],["1980-03-21",12.5914,12.5914,12.3469,12.3469,142828.0],["1980-03-24",12.1636,12.1636,11.9191,11.9191,88767.0],["1980-03-25",12.1025,12.347,12.1025,12.1025,143273.0],["1980-03-26",12.2247,12.4692,12.2247,12.2247,171972.0],["1980-03-27",12.2247,12.347,12.1025,12.1025,144830.0],["1980-03-28",12.7137,12.9582,12.7137,12.7137,114574.0],["1980-03-31",12.7137,12.9582,12.7137,12.7137,60513.0],["1980-04-01",13.0193,13.2638,13.0193,13.0193,93216.0],["1980-04-02",13.5083,13.7528,13.5083,13.5083,69412.0],["1980-04-03",13.6917,13.9362,13.6917,13.6917,54951.0],["1980-04-07",13.875,14.1195,13.875,13.875,60068.0],["1980-04-08",14.1195,14.364,14.1195,14.1195,138823.0],["1980-04-09",14.1806,14.4251,14.1806,14.1806,151282.0],["1980-04-10",14.2418,14.4863,14.2418,14.2418,75863.0],["1980-04-11",14.2418,14.4251,14.1806,14.1806,54951.0],["1980-04-14",14.1807,14.3029,14.0584,14.0584,52504.0],["1980-04-15",14.0584,14.2418,13.9973,13.9973,169525.0],["1980-04-16",13.9973,14.1807,13.9362,13.9362,61403.0],["1980-04-17",13.5083,13.5083,13.2638,13.2638,146387.0],["1980-04-18",13.2638,13.4472,13.2027,13.2027,86542.0],["1980-04-21",13.0804,13.0804,12.8359,12.8359,72971.0],["1980-04-22",13.0804,13.3249,13.0804,13.0804,141270.0],["1980-04-23",13.3861,13.6305,13.3861,13.3861,55396.0],["1980-04-24",13.6305,13.875,13.6305,13.6305,96776.0],["1980-04-25",13.6917,13.9362,13.6917,13.6917,75641.0],["1980-04-28",13.8139,14.0584,13.8139,13.8139,76086.0],["1980-04-29",13.9362,14.1807,13.9362,13.9362,64072.0],["1980-04-30",14.0584,14.3029,14.0584,14.0584,24695.0],["1980-05-01",14.0584,14.1807,13.9362,13.9362,51836.0],["1980-05-02",13.9973,14.2418,13.9973,13.9973,36486.0],["1980-05-05",14.0584,14.3029,14.0584,14.0584,18688.0],["1980-05-06",14.1806,14.4251,14.1806,14.1806,48722.0],["1980-05-07",14.1806,14.4251,14.1806,14.1806,85430.0],["1980-05-08",14.1806,14.4251,14.1806,14.1806,22915.0],["1980-05-09",14.1806,14.4251,14.1806,14.1806,12236.0],["1980-05-12",14.1807,14.364,14.1195,14.1195,42715.0],["1980-05-13",14.3029,14.5474,14.3029,14.3029,78088.0],["1980-05-14",14.4863,14.7308,14.4863,14.4863,145942.0],["1980-05-15",14.6696,14.9141,14.6696,14.6696,107899.0],["1980-05-16",14.7919,15.0364,14.7919,14.7919,119246.0],["1980-05-19",14.7308,14.7308,14.4863,14.4863,105230.0],["1980-05-20",14.4863,14.6085,14.364,14.364,177089.0],["1980-05-21",14.364,14.4863,14.2418,14.2418,161516.0],["1980-05-22",14.3029,14.5474,14.3029,14.3029,59400.0],["1980-05-23",14.4863,14.7308,14.4863,14.4863,61180.0],["1980-05-27",14.6085,14.853,14.6085,14.6085,97443.0],["1980-05-28",14.6085,14.853,14.6085,14.6085,51836.0],["1980-05-29",14.6085,14.7919,14.5474,14.5474,54061.0],["1980-05-30",14.5474,14.7308,14.4863,14.4863,77643.0],["1980-06-02",14.5474,14.7919,14.5474,14.5474,69634.0],["1980-06-03",14.5474,14.7308,14.4863,14.4863,85652.0],["1980-06-04",14.6696,14.9141,14.6696,14.6696,138378.0],["1980-06-05",14.7308,14.9753,14.7308,14.7308,107677.0],["1980-06-06",14.7308,14.9753,14.7308,14.7308,59178.0],["1980-06-09",14.9141,15.1586,14.9141,14.9141,158846.0],["1980-06-10",15.4642,15.7087,15.4642,15.4642,148167.0],["1980-06-11",15.6476,15.8921,15.6476,15.6476,59623.0],["1980-06-12",15.8921,16.1366,15.8921,15.8921,55396.0],["1980-06-13",16.2589,16.5034,16.2589,16.2589,50724.0],["1980-06-16",16.2589,16.32,16.0755,16.0755,140381.0],["1980-06-17",16.0144,16.0144,15.7699,15.7699,81203.0],["1980-06-18",15.9532,16.1977,15.9532,15.9532,46719.0],["1980-06-19",16.0144,16.2589,16.0144,16.0144,71859.0],["1980-06-20",16.0144,16.1977,15.9532,15.9532,42047.0],["1980-06-23",16.1366,16.3811,16.1366,16.1366,56731.0],["1980-06-24",16.1366,16.32,16.0755,16.0755,33371.0],["1980-06-25",16.1366,16.3811,16.1366,16.1366,52726.0],["1980-06-26",16.5645,16.809,16.5645,16.5645,72304.0],["1980-06-27",16.5645,16.7478,16.5034,16.5034,25362.0],["1980-06-30",16.5033,16.6256,16.3811,16.3811,68299.0],["1980-07-01",16.3811,16.5645,16.32,16.32,42937.0],["1980-07-02",16.4422,16.6867,16.4422,16.4422,66075.0],["1980-07-03",16.4422,16.6256,16.3811,16.3811,83650.0],["1980-07-07",16.3811,16.4422,16.3811,16.3811,44272.0],["1980-07-08",16.2589,16.2589,16.1977,16.1977,98556.0],["1980-07-09",16.3811,16.4422,16.3811,16.3811,105452.0],["1980-07-10",16.3811,16.4422,16.3811,16.3811,91214.0],["1980-07-11",16.5645,16.6867,16.5645,16.5645,90992.0],["1980-07-14",16.9923,17.1146,16.9923,16.9923,72749.0],["1980-07-15",17.1146,17.1757,17.1146,17.1146,95219.0],["1980-07-16",17.0535,17.0535,16.9312,16.9312,36708.0],["1980-07-17",17.0535,17.1757,17.0535,17.0535,16463.0],["1980-07-18",17.0535,17.1757,17.0535,17.0535,34038.0],["1980-07-21",17.1146,17.1757,17.1146,17.1146,51391.0],["1980-07-22",16.9312,16.9312,16.809,16.809,94551.0],["1980-07-23",16.809,16.9312,16.809,16.809,65407.0],["1980-07-24",16.809,16.809,16.6867,16.6867,31369.0],["1980-07-25",16.6867,16.7478,16.6867,16.6867,30479.0],["1980-07-28",16.7478,16.809,16.7478,16.7478,68077.0],["1980-07-29",16.7478,16.809,16.7478,16.7478,33148.0],["1980-07-30",16.7478,16.8701,16.7478,16.7478,48944.0],["1980-07-31",16.6867,16.6867,16.6256,16.6256,85430.0],["1980-08-01",16.6867,16.7478,16.6867,16.6867,64072.0],["1980-08-04",16.7478,16.8701,16.7478,16.7478,31146.0],["1980-08-05",16.8701,16.9312,16.8701,16.8701,70969.0],["1980-08-06",16.9312,17.0535,16.9312,16.9312,123473.0],["1980-08-07",16.9923,17.0535,16.9923,16.9923,64517.0],["1980-08-08",17.0535,17.1757,17.0535,17.0535,103450.0],["1980-08-11",17.1146,17.2368,17.1146,17.1146,111459.0],["1980-08-12",17.1757,17.2368,17.1757,17.1757,99890.0],["1980-08-13",17.2368,17.298,17.2368,17.2368,67632.0],["1980-08-14",17.3591,17.4202,17.3591,17.3591,38710.0],["1980-08-15",17.4202,17.5425,17.4202,17.4202,47164.0],["1980-08-18",17.298,17.298,17.2368,17.2368,72304.0],["1980-08-19",17.1146,17.1146,16.9923,16.9923,73861.0],["1980-08-20",17.1146,17.1757,17.1146,17.1146,48944.0],["1980-08-21",17.2979,17.4202,17.2979,17.2979,25584.0],["1980-08-22",17.6036,17.7258,17.6036,17.6036,46497.0],["1980-08-25",17.6647,17.7258,17.6647,17.6647,32926.0],["1980-08-26",18.0926,18.1537,18.0926,18.0926,78311.0],["1980-08-27",18.0926,18.0926,17.9703,17.9703,325923.0],["1980-08-28",17.9092,17.9092,17.7869,17.7869,293665.0],["1980-08-29",17.7258,17.7258,17.6036,17.6036,39823.0],["1980-09-02",17.6647,17.7258,17.6647,17.6647,72304.0],["1980-09-03",17.9092,17.9703,17.9092,17.9092,298336.0],["1980-09-04",17.9092,17.9703,17.9092,17.9092,314577.0],["1980-09-05",17.9703,18.0314,17.9703,17.9703,23137.0],["1980-09-08",17.9703,18.0926,17.9703,17.9703,30034.0],["1980-09-09",18.0926,18.2759,18.0926,18.0926,72749.0],["1980-09-10",18.4593,18.5204,18.4593,18.4593,52059.0],["1980-09-11",18.3982,18.3982,18.3371,18.3371,55173.0],["1980-09-12",18.3982,18.4593,18.3982,18.3982,18465.0],["1980-09-15",18.3982,18.4593,18.3982,18.3982,51169.0],["1980-09-16",18.3982,18.3982,18.3371,18.3371,74751.0],["1980-09-17",18.4593,18.5815,18.4593,18.4593,133261.0],["1980-09-18",18.6427,18.7038,18.6427,18.6427,66075.0],["1980-09-19",19.1317,19.1928,19.1317,19.1317,40713.0],["1980-09-22",19.3762,19.4984,19.3762,19.3762,25807.0],["1980-09-23",19.5595,19.6207,19.5595,19.5595,60735.0],["1980-09-24",19.4373,19.4373,19.3762,19.3762,63405.0],["1980-09-25",18.826,18.826,18.7649,18.7649,79645.0],["1980-09-26",18.5815,18.5815,18.5204,18.5204,187100.0],["1980-09-29",18.2759,18.2759,18.2148,18.2148,76086.0],["1980-09-30",18.3371,18.3982,18.3371,18.3371,99223.0],["1980-10-01",18.3371,18.3371,18.2759,18.2759,62960.0],["1980-10-02",18.3371,18.3982,18.3371,18.3371,48277.0],["1980-10-03",18.7038,18.7649,18.7038,18.7038,178423.0],["1980-10-06",18.9483,19.0705,18.9483,18.9483,33148.0],["1980-10-07",19.1317,19.1928,19.1317,19.1317,97888.0],["1980-10-08",19.1317,19.2539,19.1317,19.1317,131037.0],["1980-10-09",19.0094,19.0094,18.9177,18.9177,38710.0],["1980-10-10",18.9177,19.0094,18.9177,18.9177,26697.0],["1980-10-13",18.8872,18.8872,18.7649,18.7649,20912.0],["1980-10-14",18.5815,18.5815,18.4593,18.4593,84317.0],["1980-10-15",17.9092,17.9092,17.8481,17.8481,90547.0],["1980-10-16",17.8481,17.8481,17.7869,17.7869,114574.0],["1980-10-17",17.6647,17.6647,17.6036,17.6036,27809.0],["1980-10-20",17.6036,17.6647,17.6036,17.6036,6897.0],["1980-10-21",17.7869,17.8481,17.7869,17.7869,58065.0],["1980-10-22",17.7869,17.9092,17.7869,17.7869,13793.0],["1980-10-23",17.9092,17.9703,17.9092,17.9092,36041.0],["1980-10-24",17.9092,17.9703,17.9092,17.9092,37375.0],["1980-10-27",17.8481,17.8481,17.7869,17.7869,57176.0],["1980-10-28",17.4813,17.4813,17.4202,17.4202,47164.0],["1980-10-29",17.4202,17.4202,17.3591,17.3591,17575.0],["1980-10-30",17.1757,17.1757,17.1146,17.1146,21135.0],["1980-10-31",16.8701,16.8701,16.7478,16.7478,45162.0],["1980-11-03",16.8701,16.9923,16.8701,16.8701,60068.0],["1980-11-05",17.6036,17.6647,17.6036,17.6036,96331.0],["1980-11-06",17.4202,17.4202,17.3591,17.3591,55618.0],["1980-11-07",17.3591,17.3591,17.2979,17.2979,58733.0],["1980-11-10",17.1757,17.1757,17.1146,17.1146,37820.0],["1980-11-11",17.2368,17.3591,17.2368,17.2368,52059.0],["1980-11-12",17.6647,17.7258,17.6647,17.6647,119913.0],["1980-11-13",17.7258,17.8481,17.7258,17.7258,57843.0],["1980-11-14",17.7258,17.7869,17.6647,17.6647,64072.0],["1980-11-17",17.6647,17.7869,17.6647,17.6647,140158.0],["1980-11-18",17.8481,17.9703,17.8481,17.8481,38265.0],["1980-11-19",17.8481,17.9092,17.7869,17.7869,228480.0],["1980-11-20",18.0926,18.2148,18.0926,18.0926,191327.0],["1980-11-21",18.0926,18.0926,17.9703,17.9703,22470.0],["1980-11-24",17.6036,17.6036,17.4813,17.4813,91881.0],["1980-11-25",17.3591,17.3591,17.2979,17.2979,43160.0],["1980-11-26",17.2979,17.3591,17.2979,17.2979,220026.0],["1980-11-28",17.298,17.298,17.2368,17.2368,106565.0],["1980-12-01",16.6256,16.6256,16.5034,16.5034,57176.0],["1980-12-02",16.4422,16.4422,16.32,16.32,60735.0],["1980-12-03",16.1366,16.1366,16.0755,16.0755,104117.0],["1980-12-04",16.5034,16.5645,16.5034,16.5034,141270.0],["1980-12-05",16.5645,16.595,16.5645,16.5645,65630.0],["1980-12-08",15.7087,15.7087,15.6476,15.6476,212462.0],["1980-12-09",15.7087,15.831,15.7087,15.7087,87654.0],["1980-12-10",15.7699,15.831,15.7699,15.7699,143940.0],["1980-12-11",15.8921,15.9532,15.8921,15.8921,50501.0],["1980-12-12",16.32,16.4422,16.32,16.32,60958.0],["1980-12-15",16.7478,16.809,16.7478,16.7478,67632.0],["1980-12-16",17.0535,17.1146,17.0535,17.0535,57621.0],["1980-12-17",17.1757,17.298,17.1757,17.1757,50946.0],["1980-12-18",17.2979,17.3591,17.2979,17.2979,192439.0],["1980-12-19",17.3591,17.4202,17.3591,17.3591,336379.0],["1980-12-22",17.7869,17.8481,17.7869,17.7869,74751.0],["1980-12-23",17.9703,18.0926,17.9703,17.9703,88767.0],["1980-12-24",18.0314,18.0926,18.0314,18.0314,29811.0],["1980-12-26",18.2148,18.337,18.2148,18.2148,34038.0],["1980-12-29",18.2148,18.2759,18.1537,18.1537,61625.0],["1980-12-30",18.1537,18.2148,18.0926,18.0926,60735.0],["1980-12-31",18.3371,18.3982,18.3371,18.3371,42047.0],["1981-01-02",18.3371,18.4593,18.3371,18.3371,48722.0],["1981-01-05",18.5204,18.6427,18.5204,18.5204,86097.0],["1981-01-06",18.5204,18.6427,18.5204,18.5204,20912.0],["1981-01-07",18.3982,18.3982,18.2759,18.2759,76531.0],["1981-01-08",18.0314,18.0314,17.9092,17.9092,45162.0],["1981-01-09",17.9092,17.9092,17.8481,17.8481,27364.0],["1981-01-12",17.8481,17.9092,17.8481,17.8481,150392.0],["1981-01-13",17.8481,17.9092,17.8481,17.8481,44717.0],["1981-01-14",17.9092,17.9703,17.9092,17.9092,70746.0],["1981-01-15",17.9092,17.9703,17.8481,17.8481,65630.0],["1981-01-16",17.9703,18.0926,17.9703,17.9703,20023.0],["1981-01-19",18.0314,18.1537,18.0314,18.0314,35151.0],["1981-01-20",18.0314,18.0314,17.9703,17.9703,35596.0],["1981-01-21",17.9703,18.0314,17.9703,17.9703,29811.0],["1981-01-22",17.9703,18.0314,17.9703,17.9703,46274.0],["1981-01-23",18.2148,18.337,18.2148,18.2148,40490.0],["1981-01-26",18.3371,18.3982,18.3371,18.3371,59178.0],["1981-01-27",18.337,18.337,18.2148,18.2148,75196.0],["1981-01-28",18.2148,18.337,18.2148,18.2148,145052.0],["1981-01-29",18.2148,18.337,18.2148,18.2148,58955.0],["1981-01-30",18.3371,18.3982,18.3371,18.3371,49389.0],["1981-02-02",18.3371,18.3371,18.1537,18.1537,43605.0],["1981-02-03",18.3371,18.3982,18.3371,18.3371,32926.0],["1981-02-04",18.3371,18.4593,18.3371,18.3371,25807.0],["1981-02-05",18.3371,18.4593,18.3371,18.3371,101670.0],["1981-02-06",18.3371,18.3982,18.3371,18.3371,42047.0],["1981-02-09",18.5815,18.7038,18.5815,18.5815,39600.0],["1981-02-10",18.5815,18.7038,18.5815,18.5815,34706.0],["1981-02-11",18.5815,18.6427,18.5815,18.5815,92104.0],["1981-02-12",18.3371,18.3371,18.2759,18.2759,104340.0],["1981-02-13",17.9092,17.9092,17.8481,17.8481,87209.0],["1981-02-17",17.8481,17.9703,17.8481,17.8481,56508.0],["1981-02-18",18.0314,18.0926,18.0314,18.0314,61403.0],["1981-02-19",18.0314,18.1537,18.0314,18.0314,63627.0],["1981-02-20",18.0926,18.2148,18.0926,18.0926,31591.0],["1981-02-23",18.5204,18.5815,18.5204,18.5204,45829.0],["1981-02-24",18.826,18.8872,18.826,18.826,65852.0],["1981-02-25",18.826,18.9483,18.826,18.826,114796.0],["1981-02-26",19.2539,19.315,19.2539,19.2539,50724.0],["1981-02-27",19.4373,19.4984,19.4373,19.4373,107899.0],["1981-03-02",19.4984,19.6207,19.4984,19.4984,47609.0],["1981-03-03",19.6206,19.7429,19.6206,19.6206,67187.0],["1981-03-04",19.6206,19.6818,19.6206,19.6206,48499.0],["1981-03-05",20.0485,20.1096,20.0485,20.0485,54951.0],["1981-03-06",20.1708,20.2319,20.1708,20.1708,41825.0],["1981-03-09",20.3541,20.5375,20.3541,20.3541,119913.0],["1981-03-10",20.2319,20.2319,20.1708,20.1708,136376.0],["1981-03-11",19.9263,19.9263,19.7429,19.7429,114796.0],["1981-03-12",19.9874,20.1096,19.9874,19.9874,233819.0],["1981-03-13",20.293,20.3541,20.293,20.293,100113.0],["1981-03-16",20.4153,20.4764,20.4153,20.4153,120135.0],["1981-03-17",20.4152,20.4152,20.3541,20.3541,55841.0],["1981-03-18",20.4764,20.5375,20.4764,20.4764,40490.0],["1981-03-19",20.7209,20.782,20.7209,20.7209,117021.0],["1981-03-20",20.7209,20.782,20.7209,20.7209,47164.0],["1981-03-23",20.7209,20.782,20.7209,20.7209,114129.0],["1981-03-24",20.6597,20.6597,20.5986,20.5986,100780.0],["1981-03-25",20.5375,20.5375,20.5069,20.5069,60290.0],["1981-03-26",20.4152,20.4152,20.3541,20.3541,185765.0],["1981-03-27",19.7429,19.7429,19.6818,19.6818,64517.0],["1981-03-30",19.6818,19.6818,19.5595,19.5595,21580.0],["1981-03-31",19.6818,19.7429,19.6818,19.6818,77866.0],["1981-04-01",19.6818,19.7429,19.6818,19.6818,35151.0],["1981-04-02",19.6818,19.6818,19.5595,19.5595,67854.0],["1981-04-03",19.3762,19.3762,19.2539,19.2539,80090.0],["1981-04-06",19.2539,19.2539,19.1928,19.1928,78755.0],["1981-04-07",19.2539,19.315,19.2539,19.2539,12236.0],["1981-04-08",19.4984,19.5595,19.4984,19.4984,83872.0],["1981-04-09",19.4984,19.5595,19.4984,19.4984,35373.0],["1981-04-10",19.5595,19.6207,19.5595,19.5595,66297.0],["1981-04-13",19.5595,19.5595,19.4984,19.4984,62960.0],["1981-04-14",19.4984,19.5595,19.4373,19.4373,50501.0],["1981-04-15",19.7429,19.804,19.7429,19.7429,38488.0],["1981-04-16",19.9874,20.0485,19.9874,19.9874,126142.0],["1981-04-20",19.9263,19.9263,19.8651,19.8651,58065.0],["1981-04-21",19.9263,19.9874,19.9263,19.9263,207567.0],["1981-04-22",19.9263,19.9874,19.8651,19.8651,129479.0],["1981-04-23",20.1096,20.2319,20.1096,20.1096,97888.0],["1981-04-24",20.4764,20.5986,20.4764,20.4764,38488.0],["1981-04-27",20.5986,20.7209,20.5986,20.5986,81425.0],["1981-04-28",20.7209,20.782,20.7209,20.7209,25362.0],["1981-04-29",20.7209,20.7209,20.6598,20.6598,7119.0],["1981-04-30",21.0876,21.1487,21.0876,21.0876,85875.0],["1981-05-01",20.9654,20.9654,20.9042,20.9042,50724.0],["1981-05-04",20.782,20.782,20.6598,20.6598,199336.0],["1981-05-05",20.4152,20.4152,20.3541,20.3541,252285.0],["1981-05-06",20.3541,20.3541,20.293,20.293,52949.0],["1981-05-07",20.1708,20.1708,20.0485,20.0485,170414.0],["1981-05-08",20.1096,20.2319,20.1096,20.1096,66964.0],["1981-05-11",20.1096,20.1708,20.1096,20.1096,42937.0],["1981-05-12",20.1096,20.1708,20.1096,20.1096,41825.0],["1981-05-13",20.293,20.3541,20.293,20.293,10901.0],["1981-05-14",20.4153,20.5375,20.4153,20.4153,41380.0],["1981-05-15",20.7209,20.782,20.7209,20.7209,59845.0],["1981-05-18",21.0265,21.0876,21.0265,21.0265,58955.0],["1981-05-19",21.0265,21.0876,20.9654,20.9654,62292.0],["1981-05-20",21.2099,21.271,21.2099,21.2099,76086.0],["1981-05-21",21.3321,21.3932,21.3321,21.3321,24027.0],["1981-05-22",21.3932,21.5155,21.3932,21.3932,186655.0],["1981-05-26",21.5155,21.6377,21.5155,21.5155,31814.0],["1981-05-27",22.1878,22.3101,22.1878,22.1878,123473.0],["1981-05-28",22.0045,22.0045,21.9128,21.9128,218320.0],["1981-05-29",21.9128,21.9128,21.8211,21.8211,26993.0],["1981-06-01",21.9128,22.0045,21.9128,21.9128,30256.0],["1981-06-02",21.9128,22.0045,21.9128,21.9128,48203.0],["1981-06-03",21.9128,22.0045,21.8211,21.8211,67632.0],["1981-06-04",22.2795,22.4629,22.2795,22.2795,57250.0],["1981-06-05",22.6463,22.8296,22.6463,22.6463,69263.0],["1981-06-08",22.6463,22.7379,22.6463,22.6463,86023.0],["1981-06-09",22.7379,22.9213,22.7379,22.7379,103524.0],["1981-06-10",22.8296,23.013,22.8296,22.8296,35299.0],["1981-06-11",22.9213,23.1047,22.9213,22.9213,116576.0],["1981-06-12",23.013,23.1964,23.013,23.013,51169.0],["1981-06-15",23.1047,23.1964,23.1047,23.1047,22841.0],["1981-06-16",23.1047,23.2881,23.1047,23.1047,76382.0],["1981-06-17",23.1047,23.2881,23.1047,23.1047,31740.0],["1981-06-18",23.013,23.013,22.8296,22.8296,58436.0],["1981-06-19",23.1964,23.2881,23.1964,23.1964,69857.0],["1981-06-22",22.9213,22.9213,22.8296,22.8296,36634.0],["1981-06-23",22.8296,22.8296,22.6463,22.6463,63776.0],["1981-06-24",22.6463,22.7379,22.6463,22.6463,50872.0],["1981-06-25",22.6463,22.7379,22.6463,22.6463,37227.0],["1981-06-26",22.6463,22.7379,22.5546,22.5546,79645.0],["1981-06-29",22.4629,22.4629,22.3712,22.3712,37524.0],["1981-06-30",21.271,21.271,21.0876,21.0876,250060.0],["1981-07-01",21.1793,21.271,21.1793,21.1793,57250.0],["1981-07-02",21.1793,21.1793,21.0876,21.0876,33074.0],["1981-07-06",20.8126,20.8126,20.7209,20.7209,105156.0],["1981-07-07",20.7209,20.9042,20.7209,20.7209,52652.0],["1981-07-08",20.7209,20.9042,20.7209,20.7209,44791.0],["1981-07-09",20.9042,21.0876,20.9042,20.9042,34706.0],["1981-07-10",20.9042,21.0876,20.9042,20.9042,74009.0],["1981-07-13",20.9959,21.0876,20.9959,20.9959,57250.0],["1981-07-14",20.9042,20.9042,20.7209,20.7209,55025.0],["1981-07-15",20.7209,20.9042,20.7209,20.7209,26252.0],["1981-07-16",20.8126,20.9959,20.8126,20.8126,24917.0],["1981-07-17",20.9042,20.9959,20.9042,20.9042,61254.0],["1981-07-20",20.4458,20.4458,20.3541,20.3541,43605.0],["1981-07-21",19.8957,19.8957,19.804,19.804,26548.0],["1981-07-22",19.804,19.804,19.6206,19.6206,40045.0],["1981-07-23",19.8957,20.0791,19.8957,19.8957,115686.0],["1981-07-24",20.4458,20.5375,20.4458,20.4458,71043.0],["1981-07-27",20.9959,21.0876,20.9959,20.9959,83502.0],["1981-07-28",20.9959,21.1793,20.9959,20.9959,97888.0],["1981-07-29",21.0876,21.1793,21.0876,21.0876,21951.0],["1981-07-30",21.1793,21.3627,21.1793,21.1793,27142.0],["1981-07-31",21.8211,22.0045,21.8211,21.8211,31888.0],["1981-08-03",21.8211,21.9128,21.8211,21.8211,36486.0],["1981-08-04",21.8211,21.9128,21.8211,21.8211,27587.0],["1981-08-05",21.8211,21.9128,21.8211,21.8211,78311.0],["1981-08-06",21.8211,21.9128,21.8211,21.8211,14238.0],["1981-08-07",21.6377,21.6377,21.546,21.546,24472.0],["1981-08-10",21.546,21.546,21.546,21.546,0.0],["1981-08-11",21.7294,21.8211,21.7294,21.7294,31146.0],["1981-08-12",22.0961,22.1878,22.0961,22.0961,29515.0],["1981-08-13",21.8211,21.8211,21.7294,21.7294,162999.0],["1981-08-14",21.7294,21.8211,21.7294,21.7294,63924.0],["1981-08-17",21.7294,21.7294,21.6377,21.6377,22841.0],["1981-08-18",21.6377,21.6377,21.546,21.546,40638.0],["1981-08-19",21.546,21.7294,21.546,21.546,31888.0],["1981-08-20",21.6377,21.8211,21.6377,21.6377,39749.0],["1981-08-21",21.6377,21.8211,21.6377,21.6377,57843.0],["1981-08-24",21.3627,21.3627,21.1793,21.1793,113610.0],["1981-08-25",20.9959,20.9959,20.9042,20.9042,128145.0],["1981-08-26",20.9042,20.9959,20.8126,20.8126,93884.0],["1981-08-27",20.9042,20.9959,20.9042,20.9042,64072.0],["1981-08-28",20.9042,20.9042,20.8126,20.8126,48203.0],["1981-08-31",20.8126,20.9042,20.7209,20.7209,36337.0],["1981-09-01",20.8126,20.9959,20.8126,20.8126,39007.0],["1981-09-02",20.9042,21.0876,20.9042,20.9042,51465.0],["1981-09-03",20.9042,20.9042,20.8126,20.8126,79645.0],["1981-09-04",20.8126,20.9042,20.8126,20.8126,51317.0],["1981-09-08",20.6292,20.6292,20.5375,20.5375,73564.0],["1981-09-09",20.5375,20.6292,20.5375,20.5375,68967.0],["1981-09-10",20.5375,20.6292,20.5375,20.5375,79645.0],["1981-09-11",20.8126,20.9042,20.8126,20.8126,77569.0],["1981-09-14",20.8126,20.9042,20.8126,20.8126,48796.0],["1981-09-15",20.7209,20.7209,20.5375,20.5375,47164.0],["1981-09-16",20.5375,20.6292,20.5375,20.5375,49241.0],["1981-09-17",20.5375,20.5375,20.4458,20.4458,68522.0],["1981-09-18",20.2624,20.2624,20.1708,20.1708,108122.0],["1981-09-21",20.2624,20.4458,20.2624,20.2624,54877.0],["1981-09-22",20.3541,20.4458,20.3541,20.3541,73713.0],["1981-09-23",20.3541,20.4458,20.2624,20.2624,87654.0],["1981-09-24",20.5375,20.6292,20.5375,20.5375,50427.0],["1981-09-25",20.5375,20.5375,20.4458,20.4458,121025.0],["1981-09-28",20.6292,20.7209,20.6292,20.6292,136599.0],["1981-09-29",20.8126,20.9042,20.8126,20.8126,101299.0],["1981-09-30",20.9959,21.1793,20.9959,20.9959,197260.0],["1981-10-01",20.9959,20.9959,20.8126,20.8126,65852.0],["1981-10-02",20.9042,21.0876,20.9042,20.9042,84836.0],["1981-10-05",21.7294,21.8211,21.7294,21.7294,59919.0],["1981-10-06",21.9128,22.0045,21.9128,21.9128,63776.0],["1981-10-07",22.5546,22.6463,22.5546,22.5546,105749.0],["1981-10-08",22.6463,22.7379,22.6463,22.6463,33519.0],["1981-10-09",22.5546,22.5546,22.4629,22.4629,71191.0],["1981-10-12",22.7379,22.8296,22.7379,22.7379,44643.0],["1981-10-13",22.7379,22.7379,22.5546,22.5546,85133.0],["1981-10-14",22.3712,22.3712,22.1878,22.1878,72378.0],["1981-10-15",22.3712,22.5546,22.3712,22.3712,66149.0],["1981-10-16",22.5546,22.6463,22.5546,22.5546,106194.0],["1981-10-19",22.7379,22.8296,22.7379,22.7379,38562.0],["1981-10-20",23.2881,23.3797,23.2881,23.2881,83205.0],["1981-10-21",23.8382,23.9299,23.8382,23.8382,112423.0],["1981-10-22",23.8382,23.8382,23.7465,23.7465,48944.0],["1981-10-23",23.6548,23.6548,23.4714,23.4714,31146.0],["1981-10-26",23.4714,23.4714,23.3797,23.3797,38562.0],["1981-10-27",23.3797,23.4714,23.2881,23.2881,137785.0],["1981-10-28",23.2881,23.3797,23.2881,23.2881,92994.0],["1981-10-29",23.1047,23.1047,23.013,23.013,79497.0],["1981-10-30",23.2881,23.3797,23.2881,23.2881,98778.0],["1981-11-02",23.4714,23.5631,23.4714,23.4714,196963.0],["1981-11-03",23.7465,23.9299,23.7465,23.7465,220397.0],["1981-11-04",24.0215,24.1132,24.0215,24.0215,367377.0],["1981-11-05",24.0215,24.0215,23.9299,23.9299,43901.0],["1981-11-06",23.9299,24.0215,23.9299,23.9299,29811.0],["1981-11-09",23.9299,24.0215,23.9299,23.9299,65407.0],["1981-11-10",23.9299,24.0215,23.9299,23.9299,83353.0],["1981-11-11",23.9299,24.0215,23.9299,23.9299,80832.0],["1981-11-12",23.9299,24.1132,23.9299,23.9299,71636.0],["1981-11-13",23.9299,24.0215,23.9299,23.9299,30256.0],["1981-11-16",23.9299,23.9299,23.7465,23.7465,28477.0],["1981-11-17",24.0215,24.1132,24.0215,24.0215,28180.0],["1981-11-18",24.0215,24.0215,23.9299,23.9299,67632.0],["1981-11-19",23.9299,24.0215,23.9299,23.9299,139713.0],["1981-11-20",23.9299,24.0215,23.9299,23.9299,37079.0],["1981-11-23",23.8382,23.8382,23.7465,23.7465,57695.0],["1981-11-24",23.8382,23.9299,23.8382,23.8382,30553.0],["1981-11-25",23.9299,24.1132,23.9299,23.9299,48944.0],["1981-11-27",24.1132,24.2049,24.1132,24.1132,50872.0],["1981-11-30",24.1132,24.2966,24.1132,24.1132,23137.0],["1981-12-01",24.1132,24.2966,24.1132,24.1132,49241.0],["1981-12-02",24.1132,24.2049,24.1132,24.1132,52059.0],["1981-12-03",24.1132,24.2049,24.1132,24.1132,31740.0],["1981-12-04",24.2049,24.2966,24.2049,24.2049,18836.0],["1981-12-07",24.755,24.8467,24.755,24.755,41380.0],["1981-12-08",25.2134,25.3051,25.2134,25.2134,89286.0],["1981-12-09",25.3968,25.5802,25.3968,25.3968,42567.0],["1981-12-10",25.3968,25.4885,25.3968,25.3968,120432.0],["1981-12-11",25.3968,25.4885,25.3968,25.3968,67484.0],["1981-12-14",25.2134,25.2134,25.0301,25.0301,46274.0],["1981-12-15",25.0301,25.1218,24.9384,24.9384,58733.0],["1981-12-16",24.9384,25.1218,24.9384,24.9384,29366.0],["1981-12-17",24.8467,24.8467,24.755,24.755,41973.0],["1981-12-18",24.755,24.9384,24.755,24.755,48203.0],["1981-12-21",24.755,24.755,24.6633,24.6633,51614.0],["1981-12-22",24.6633,24.755,24.6633,24.6633,23137.0],["1981-12-23",24.6633,24.8467,24.6633,24.6633,160477.0],["1981-12-24",24.6633,24.755,24.5716,24.5716,16760.0],["1981-12-28",24.48,24.48,24.2966,24.2966,39897.0],["1981-12-29",24.2966,24.2966,24.1132,24.1132,19429.0],["1981-12-30",23.8382,23.8382,23.7465,23.7465,57991.0],["1981-12-31",23.7465,23.8382,23.7465,23.7465,29515.0],["1982-01-04",23.7465,23.8382,23.7465,23.7465,36931.0],["1982-01-05",23.1964,23.1964,23.013,23.013,87061.0],["1982-01-06",23.1964,23.2881,23.1964,23.1964,36782.0],["1982-01-07",23.1047,23.1047,23.013,23.013,66000.0],["1982-01-08",23.4714,23.5631,23.4714,23.4714,45385.0],["1982-01-11",23.1964,23.1964,23.1047,23.1047,40638.0],["1982-01-12",23.2881,23.4714,23.2881,23.2881,49834.0],["1982-01-13",23.2881,23.2881,23.1047,23.1047,100261.0],["1982-01-14",23.1047,23.1964,23.013,23.013,31591.0],["1982-01-15",23.1964,23.3798,23.1964,23.1964,34854.0],["1982-01-18",23.3797,23.4714,23.3797,23.3797,48499.0],["1982-01-19",23.3797,23.4714,23.2881,23.2881,45088.0],["1982-01-20",23.2881,23.2881,23.1047,23.1047,34409.0],["1982-01-21",23.1047,23.2881,23.1047,23.1047,89731.0],["1982-01-22",23.1047,23.1964,23.013,23.013,33223.0],["1982-01-25",22.8296,22.8296,22.6463,22.6463,41380.0],["1982-01-26",22.7379,22.9213,22.7379,22.7379,70005.0],["1982-01-27",22.9213,23.013,22.9213,22.9213,27587.0],["1982-01-28",23.3797,23.4714,23.3797,23.3797,54135.0],["1982-01-29",23.9299,24.1132,23.9299,23.9299,44643.0],["1982-02-01",24.0215,24.1132,24.0215,24.0215,66445.0],["1982-02-02",24.1132,24.2966,24.1132,24.1132,86320.0],["1982-02-03",24.1132,24.2049,24.0215,24.0215,32778.0],["1982-02-04",24.6633,24.8467,24.6633,24.6633,49092.0],["1982-02-05",24.6633,24.755,24.6633,24.6633,150095.0],["1982-02-08",24.6633,24.6633,24.48,24.48,48796.0],["1982-02-09",24.48,24.48,24.3883,24.3883,133484.0],["1982-02-10",24.2966,24.2966,24.2049,24.2049,96998.0],["1982-02-11",24.2049,24.2049,24.0215,24.0215,91659.0],["1982-02-12",24.0215,24.1132,24.0215,24.0215,47609.0],["1982-02-16",23.8382,23.8382,23.7465,23.7465,79942.0],["1982-02-17",23.8382,23.9299,23.8382,23.8382,82760.0],["1982-02-18",23.9299,24.0215,23.9299,23.9299,122657.0],["1982-02-19",23.9299,24.0215,23.9299,23.9299,153951.0],["1982-02-22",23.9299,24.1132,23.9299,23.9299,83502.0],["1982-02-23",24.0215,24.1132,24.0215,24.0215,66149.0],["1982-02-24",24.2049,24.2966,24.2049,24.2049,81129.0],["1982-02-25",24.3883,24.48,24.3883,24.3883,50427.0],["1982-02-26",24.3883,24.48,24.3883,24.3883,14387.0],["1982-03-01",25.1218,25.2134,25.1218,25.1218,74158.0],["1982-03-02",25.1218,25.1218,25.0301,25.0301,76234.0],["1982-03-03",25.0301,25.0301,24.8467,24.8467,81573.0],["1982-03-04",24.8467,25.0301,24.755,24.755,122360.0],["1982-03-05",24.8467,24.9384,24.8467,24.8467,44791.0],["1982-03-08",24.755,24.755,24.5716,24.5716,111237.0],["1982-03-09",24.3883,24.3883,24.2049,24.2049,101299.0],["1982-03-10",24.2049,24.3883,24.2049,24.2049,44198.0],["1982-03-11",23.5631,23.5631,23.4714,23.4714,93439.0],["1982-03-12",23.2881,23.2881,23.1047,23.1047,141345.0],["1982-03-15",23.1047,23.1964,23.013,23.013,87358.0],["1982-03-16",23.013,23.1964,23.013,23.013,71191.0],["1982-03-17",23.013,23.1047,23.013,23.013,56360.0],["1982-03-18",23.2881,23.4714,23.2881,23.2881,100261.0],["1982-03-19",23.3797,23.4714,23.3797,23.3797,48647.0],["1982-03-22",23.7465,23.8382,23.7465,23.7465,92994.0],["1982-03-23",24.0215,24.2049,24.0215,24.0215,80832.0],["1982-03-24",24.2049,24.3883,24.2049,24.2049,35151.0],["1982-03-25",24.755,24.8467,24.755,24.755,81722.0],["1982-03-26",24.5717,24.5717,24.3883,24.3883,48944.0],["1982-03-29",24.3883,24.5717,24.3883,24.3883,43605.0],["1982-03-30",24.3883,24.5717,24.3883,24.3883,32184.0],["1982-03-31",24.5716,24.6633,24.5716,24.5716,34557.0],["1982-04-01",25.1218,25.2134,25.1218,25.1218,95812.0],["1982-04-02",25.3051,25.3968,25.3051,25.3051,52949.0],["1982-04-05",25.3051,25.3968,25.3051,25.3051,29960.0],["1982-04-06",25.3051,25.3968,25.3051,25.3051,105007.0],["1982-04-07",25.3968,25.4885,25.3968,25.3968,76827.0],["1982-04-08",25.3968,25.3968,25.3051,25.3051,44643.0],["1982-04-12",25.1218,25.1218,24.9384,24.9384,72823.0],["1982-04-13",25.0301,25.2134,25.0301,25.0301,59178.0],["1982-04-14",25.1218,25.2134,25.1218,25.1218,15573.0],["1982-04-15",25.1218,25.2134,25.1218,25.1218,16611.0],["1982-04-16",25.1218,25.2134,25.1218,25.1218,32778.0],["1982-04-19",25.3051,25.3968,25.3051,25.3051,42567.0],["1982-04-20",25.7636,25.9469,25.7636,25.7636,63331.0],["1982-04-21",25.6719,25.6719,25.4885,25.4885,47016.0],["1982-04-22",25.5802,25.7636,25.5802,25.5802,48054.0],["1982-04-23",25.9469,26.0386,25.9469,25.9469,141938.0],["1982-04-26",26.1303,26.222,26.1303,26.1303,58585.0],["1982-04-27",26.0386,26.0386,25.9469,25.9469,51169.0],["1982-04-28",25.9469,25.9469,25.8552,25.8552,64517.0],["1982-04-29",25.8552,25.9469,25.7636,25.7636,28032.0],["1982-04-30",25.7636,25.8552,25.7636,25.7636,38265.0],["1982-05-03",25.7636,25.7636,25.5802,25.5802,33074.0],["1982-05-04",25.5802,25.5802,25.4885,25.4885,86468.0],["1982-05-05",25.4885,25.5802,25.4885,25.4885,70450.0],["1982-05-06",25.5802,25.6719,25.5802,25.5802,63776.0],["1982-05-07",25.4885,25.4885,25.3051,25.3051,145646.0],["1982-05-10",25.3051,25.3051,25.1218,25.1218,56805.0],["1982-05-11",25.2134,25.3051,25.2134,25.2134,78755.0],["1982-05-12",25.1218,25.1218,25.0301,25.0301,45681.0],["1982-05-13",24.48,24.48,24.2966,24.2966,78459.0],["1982-05-14",24.3883,24.48,24.3883,24.3883,45236.0],["1982-05-17",24.3883,24.48,24.3883,24.3883,89434.0],["1982-05-18",24.3883,24.5717,24.3883,24.3883,86765.0],["1982-05-19",24.2049,24.2049,24.1132,24.1132,105304.0],["1982-05-20",24.2966,24.3883,24.2966,24.2966,122509.0],["1982-05-21",24.1132,24.1132,24.0215,24.0215,56063.0],["1982-05-24",23.8382,23.8382,23.7465,23.7465,169821.0],["1982-05-25",23.5631,23.5631,23.4714,23.4714,210311.0],["1982-05-26",22.9213,22.9213,22.8296,22.8296,200226.0],["1982-05-27",22.9213,23.013,22.9213,22.9213,272455.0],["1982-05-28",22.9213,23.013,22.9213,22.9213,284172.0],["1982-06-01",22.6004,22.6004,22.5546,22.5546,77866.0],["1982-06-02",22.7379,22.8296,22.7379,22.7379,91956.0],["1982-06-03",22.8296,22.9213,22.8296,22.8296,55025.0],["1982-06-04",22.8296,22.9213,22.7379,22.7379,49389.0],["1982-06-07",22.7379,22.9213,22.7379,22.7379,123843.0],["1982-06-08",22.6463,22.6463,22.5546,22.5546,172491.0],["1982-06-09",21.9128,21.9128,21.8211,21.8211,236860.0],["1982-06-10",22.0045,22.1878,22.0045,22.0045,108567.0],["1982-06-11",22.2795,22.3712,22.2795,22.2795,197556.0],["1982-06-14",22.1878,22.1878,22.0961,22.0961,43901.0],["1982-06-15",22.0962,22.0962,22.0045,22.0045,80239.0],["1982-06-16",22.0045,22.0962,22.0045,22.0045,76679.0],["1982-06-17",21.8211,21.8211,21.7294,21.7294,192810.0],["1982-06-18",21.4544,21.4544,21.3627,21.3627,200374.0],["1982-06-21",20.8126,20.8126,20.7209,20.7209,164037.0],["1982-06-22",20.7209,20.8126,20.6292,20.6292,161516.0],["1982-06-23",21.0876,21.271,21.0876,21.0876,227812.0],["1982-06-24",21.1793,21.271,21.1793,21.1793,102189.0],["1982-06-25",21.1793,21.271,21.1793,21.1793,138527.0],["1982-06-28",21.1793,21.271,21.1793,21.1793,54432.0],["1982-06-29",21.1793,21.271,21.1793,21.1793,157511.0],["1982-06-30",21.3627,21.4544,21.3627,21.3627,382061.0],["1982-07-01",21.3627,21.4544,21.3627,21.3627,127996.0],["1982-07-02",21.1793,21.1793,20.9959,20.9959,173826.0],["1982-07-06",20.9959,21.1793,20.9959,20.9959,156028.0],["1982-07-07",20.7209,20.7209,20.6292,20.6292,82463.0],["1982-07-08",20.2624,20.2624,20.1708,20.1708,113906.0],["1982-07-09",20.2624,20.3541,20.2624,20.2624,272752.0],["1982-07-12",20.3541,20.5375,20.3541,20.3541,578282.0],["1982-07-13",20.3541,20.4458,20.3541,20.3541,236118.0],["1982-07-14",20.4458,20.7209,20.4458,20.4458,69857.0],["1982-07-15",20.6292,20.7209,20.6292,20.6292,79645.0],["1982-07-16",20.6292,20.7209,20.6292,20.6292,92549.0],["1982-07-19",20.6292,20.8126,20.6292,20.6292,160922.0],["1982-07-20",21.0876,21.3627,21.0876,21.0876,97888.0],["1982-07-21",21.7294,21.8211,21.7294,21.7294,187767.0],["1982-07-22",22.3712,22.5546,22.3712,22.3712,121025.0],["1982-07-23",22.3712,22.4629,22.2795,22.2795,82908.0],["1982-07-26",22.2795,22.4629,22.2795,22.2795,39304.0],["1982-07-27",22.0045,22.0045,21.8211,21.8211,102486.0],["1982-07-28",21.4544,21.4544,21.3627,21.3627,93142.0],["1982-07-29",20.8126,20.8126,20.7209,20.7209,549657.0],["1982-07-30",20.7209,20.9042,20.7209,20.7209,114351.0],["1982-08-02",21.546,21.6377,21.546,21.546,274235.0],["1982-08-03",21.8211,21.9128,21.8211,21.8211,50427.0],["1982-08-04",21.8211,22.0045,21.8211,21.8211,57101.0],["1982-08-05",21.6377,21.6377,21.4543,21.4543,143124.0],["1982-08-06",21.271,21.271,21.0876,21.0876,126513.0],["1982-08-09",21.0876,21.0876,20.9959,20.9959,68077.0],["1982-08-10",20.9959,21.0876,20.9959,20.9959,35447.0],["1982-08-11",20.9959,20.9959,20.8126,20.8126,214019.0],["1982-08-12",20.6292,20.6292,20.4458,20.4458,112720.0],["1982-08-13",20.4458,20.6292,20.4458,20.4458,45829.0],["1982-08-16",20.6292,20.8126,20.6292,20.6292,94180.0],["1982-08-17",21.546,21.6377,21.546,21.546,210608.0],["1982-08-18",21.7294,22.0045,21.7294,21.7294,180945.0],["1982-08-19",22.0045,22.1878,22.0045,22.0045,75789.0],["1982-08-20",22.4629,22.5546,22.4629,22.4629,100410.0],["1982-08-23",23.8382,23.9299,23.8382,23.8382,307606.0],["1982-08-24",23.6548,23.6548,23.5631,23.5631,195925.0],["1982-08-25",23.8382,24.0215,23.8382,23.8382,146091.0],["1982-08-26",24.0215,24.1132,24.0215,24.0215,195925.0],["1982-08-27",24.0215,24.1132,23.9299,23.9299,85430.0],["1982-08-30",23.9299,24.0215,23.8382,23.8382,43456.0],["1982-08-31",24.3883,24.5717,24.3883,24.3883,186581.0],["1982-09-01",24.48,24.5716,24.48,24.48,168041.0],["1982-09-02",24.755,24.8467,24.755,24.755,194442.0],["1982-09-03",24.9384,25.1218,24.9384,24.9384,230334.0],["1982-09-07",25.1218,25.3051,25.1218,25.1218,74899.0],["1982-09-08",25.2134,25.3051,25.2134,25.2134,74306.0],["1982-09-09",25.3968,25.5802,25.3968,25.3968,65852.0],["1982-09-10",25.0301,25.0301,24.8467,24.8467,168635.0],["1982-09-13",24.9384,25.0301,24.9384,24.9384,66890.0],["1982-09-14",25.3051,25.3968,25.3051,25.3051,67632.0],["1982-09-15",26.0386,26.222,26.0386,26.0386,206603.0],["1982-09-16",26.3137,26.4053,26.3137,26.3137,128145.0],["1982-09-17",26.6804,26.8638,26.6804,26.6804,96998.0],["1982-09-20",27.1388,27.2305,27.1388,27.1388,124585.0],["1982-09-21",27.964,28.0557,27.964,27.964,533194.0],["1982-09-22",27.964,28.0557,27.964,27.964,168338.0],["1982-09-23",27.5973,27.5973,27.5056,27.5056,224105.0],["1982-09-24",27.5056,27.5056,27.4139,27.4139,72675.0],["1982-09-27",27.689,27.7806,27.689,27.689,35002.0],["1982-09-28",27.964,28.0099,27.964,27.964,125475.0],["1982-09-29",27.964,28.0557,27.964,27.964,191624.0],["1982-09-30",27.964,28.0557,27.964,27.964,277795.0],["1982-10-01",27.964,28.0557,27.964,27.964,151430.0],["1982-10-04",27.964,27.964,27.689,27.689,39749.0],["1982-10-05",27.6889,27.7806,27.4139,27.4139,89286.0],["1982-10-06",27.4139,27.5973,27.3222,27.3222,35892.0],["1982-10-07",27.4597,27.7806,27.4597,27.4597,63479.0],["1982-10-08",27.5972,28.9725,27.5972,27.5972,195035.0],["1982-10-11",28.6975,29.7977,28.6975,28.6975,195628.0],["1982-10-12",29.431,29.7977,29.431,29.431,151875.0],["1982-10-13",29.431,29.5227,29.3393,29.3393,56805.0],["1982-10-14",29.3393,29.5227,28.9725,28.9725,78459.0],["1982-10-15",28.7892,28.7892,28.4224,28.6058,75937.0],["1982-10-18",28.6058,28.6058,28.4224,28.6058,26845.0],["1982-10-19",28.6058,28.6975,28.5141,28.6058,72526.0],["1982-10-20",28.6058,28.7892,28.5141,28.6058,113461.0],["1982-10-21",28.6975,29.0642,28.6975,29.0642,152913.0],["1982-10-22",29.0642,29.6143,28.7892,29.431,333116.0],["1982-10-25",29.3393,29.3393,28.9726,29.1559,162109.0],["1982-10-26",29.1559,29.2476,28.8809,29.2476,105601.0],["1982-10-27",29.2476,29.5227,29.0642,29.431,161367.0],["1982-10-28",29.431,29.5227,29.0642,29.0642,92549.0],["1982-10-29",29.0642,29.2476,28.4224,28.7892,272604.0],["1982-11-01",28.7892,28.7892,28.6058,28.7892,60364.0],["1982-11-02",28.7892,28.8809,28.6975,28.7892,142679.0],["1982-11-03",28.7892,28.7892,27.8723,27.964,802535.0],["1982-11-04",27.964,28.1474,26.8638,27.5056,746917.0],["1982-11-05",27.5056,28.0557,27.3222,27.964,177385.0],["1982-11-08",27.964,28.2391,27.8723,28.0557,208976.0],["1982-11-09",28.2391,29.1559,28.2391,29.1559,76234.0],["1982-11-10",29.1559,29.431,29.0642,29.2476,226329.0],["1982-11-11",29.3393,30.2561,29.3393,30.1644,136302.0],["1982-11-12",30.1644,30.4395,30.1644,30.1644,67632.0],["1982-11-15",30.1644,30.1644,29.9811,30.1644,170118.0],["1982-11-16",30.1644,30.1644,29.706,30.1644,125920.0],["1982-11-17",30.1644,30.2561,30.0728,30.1644,87358.0],["1982-11-18",30.1645,30.4395,30.1645,30.2561,74306.0],["1982-11-19",30.2561,30.3478,30.0269,30.0269,126810.0],["1982-11-22",30.0269,30.0728,29.5227,29.6143,93884.0],["1982-11-23",29.6143,29.6143,29.2476,29.431,41973.0],["1982-11-24",29.431,29.5227,29.3393,29.3393,101893.0],["1982-11-26",29.431,29.706,29.431,29.6143,38859.0],["1982-11-29",29.6143,29.706,29.5227,29.5227,85875.0],["1982-11-30",29.5227,30.0728,29.5227,30.0728,85133.0],["1982-12-01",30.0728,30.3478,29.9811,30.2561,141790.0],["1982-12-02",30.2561,30.5312,30.2561,30.3478,174716.0],["1982-12-03",30.3478,30.6229,30.2561,30.4395,25807.0],["1982-12-06",30.4395,30.4395,29.706,30.4395,67335.0],["1982-12-07",30.4395,30.6229,29.3393,29.5227,298559.0],["1982-12-08",29.5227,29.7977,29.431,29.431,112720.0],["1982-12-09",29.431,29.431,28.1474,28.2391,103524.0],["1982-12-10",28.2391,28.4224,28.1474,28.3307,52800.0],["1982-12-13",28.3307,28.3307,28.0557,28.0557,50279.0],["1982-12-14",28.0557,28.4224,27.8723,27.8723,52504.0],["1982-12-15",27.8723,27.8723,26.5887,26.5887,153803.0],["1982-12-16",26.5887,27.1388,26.3137,27.1388,318433.0],["1982-12-17",27.1388,28.0557,27.0472,28.0557,159142.0],["1982-12-20",28.1474,28.8809,28.1474,28.6058,258959.0],["1982-12-21",28.6058,28.9726,28.5141,28.6058,293961.0],["1982-12-22",28.6975,29.0642,28.6975,29.0642,63182.0],["1982-12-23",29.0642,29.6143,29.0642,29.6143,38710.0],["1982-12-27",29.6143,29.7977,29.4768,29.7977,127403.0],["1982-12-28",29.7977,29.9811,29.431,29.706,72526.0],["1982-12-29",29.706,29.706,29.431,29.431,45088.0],["1982-12-30",29.431,29.431,28.8809,29.1559,25955.0],["1982-12-31",29.1559,29.2476,28.7892,28.9725,34113.0],["1983-01-03",28.9726,29.0642,28.5141,28.6058,91214.0],["1983-01-04",28.6058,28.6975,28.4224,28.6975,95515.0],["1983-01-05",28.6975,28.7892,28.6058,28.6975,212536.0],["1983-01-06",28.6975,28.8809,28.5141,28.8809,75048.0],["1983-01-07",28.8809,29.3393,28.8809,29.1559,310721.0],["1983-01-10",29.1559,29.431,29.0642,29.2476,91066.0],["1983-01-11",29.2476,29.3393,29.2476,29.2476,90917.0],["1983-01-12",29.2476,29.3393,29.0643,29.1559,52652.0],["1983-01-13",29.1559,29.3393,29.1559,29.2476,49686.0],["1983-01-14",29.2476,29.2476,28.2391,28.2391,422699.0],["1983-01-17",28.2391,28.4224,28.1474,28.2391,265040.0],["1983-01-18",28.239,28.3307,27.3222,27.5972,103672.0],["1983-01-19",27.5973,27.7807,27.1389,27.3222,83947.0],["1983-01-20",27.3222,27.5056,26.8638,26.8638,54877.0],["1983-01-21",26.8638,26.9555,26.4054,26.497,69115.0],["1983-01-24",26.222,26.222,25.3051,25.5802,232559.0],["1983-01-25",25.5802,26.497,25.5802,26.222,300339.0],["1983-01-26",26.4054,26.6804,26.4054,26.497,205120.0],["1983-01-27",26.497,26.497,26.1303,26.4054,142679.0],["1983-01-28",26.4053,26.4512,26.0386,26.3137,89286.0],["1983-01-31",26.3137,26.3137,26.1303,26.1303,42270.0],["1983-02-01",26.1303,26.222,25.4885,25.6719,349431.0],["1983-02-02",25.6719,25.6719,25.3051,25.4885,185098.0],["1983-02-03",25.4885,25.4885,24.7092,24.9384,526371.0],["1983-02-04",24.9384,24.9384,24.3883,24.6633,481580.0],["1983-02-07",24.6633,24.755,24.48,24.6633,733865.0],["1983-02-08",24.6633,24.6633,23.9757,24.48,406681.0],["1983-02-09",24.48,25.0301,24.2966,24.9384,383544.0],["1983-02-10",25.0301,25.8552,25.0301,25.6719,78459.0],["1983-02-11",25.9469,26.8638,25.9469,26.7721,227664.0],["1983-02-14",26.7721,27.1389,26.6346,26.8638,111237.0],["1983-02-15",27.1388,28.0557,27.1388,27.7806,606758.0],["1983-02-16",27.7806,28.4224,27.7806,28.1474,300190.0],["1983-02-17",28.1474,28.6975,28.1474,28.6058,133336.0],["1983-02-18",28.6058,28.7892,28.3308,28.4224,247242.0],["1983-02-22",28.4224,28.5141,27.8723,27.8723,333413.0],["1983-02-23",28.0557,28.4224,28.0557,28.1474,163592.0],["1983-02-24",28.2391,28.5141,28.2391,28.4224,148612.0],["1983-02-25",28.4224,28.8809,28.4224,28.6975,248873.0],["1983-02-28",28.6975,28.7892,28.3308,28.4224,72526.0],["1983-03-01",28.4224,28.6975,28.4224,28.6058,182428.0],["1983-03-02",28.6058,29.1559,28.5141,29.1559,214761.0],["1983-03-03",29.1559,29.5227,29.0642,29.431,348838.0],["1983-03-04",29.431,29.5226,29.2476,29.4768,254658.0],["1983-03-07",29.4768,29.5227,29.2476,29.5227,307310.0],["1983-03-08",29.5227,29.5227,29.3393,29.431,149057.0],["1983-03-09",29.431,29.431,29.0642,29.431,237008.0],["1983-03-10",29.431,29.706,29.3393,29.431,105304.0],["1983-03-11",29.431,29.6143,29.431,29.5227,45533.0],["1983-03-14",29.5227,29.5227,29.2476,29.2476,135560.0],["1983-03-15",29.2476,29.8894,29.2476,29.706,67039.0],["1983-03-16",29.706,30.6229,29.706,30.3478,134819.0],["1983-03-17",30.3478,30.6229,30.2561,30.4395,50576.0],["1983-03-18",30.5312,30.9896,30.5312,30.8979,87654.0],["1983-03-21",30.898,32.0899,30.8063,32.0899,163889.0],["1983-03-22",32.1815,33.0067,32.1815,32.5483,81722.0],["1983-03-23",32.5483,32.8233,32.4566,32.7316,121025.0],["1983-03-24",32.7317,33.0984,32.7317,33.0067,88989.0],["1983-03-25",33.0067,33.5568,33.0067,33.1442,74751.0],["1983-03-28",33.1442,33.2818,32.2732,32.4566,163592.0],["1983-03-29",32.3649,32.3649,31.3564,31.3564,82908.0],["1983-03-30",31.3564,31.9982,31.3564,31.9065,138378.0],["1983-03-31",31.9065,31.9065,31.3564,31.5397,39749.0],["1983-04-04",31.5397,31.6314,31.3563,31.6314,66000.0],["1983-04-05",31.6314,31.9065,31.5397,31.8148,80980.0],["1983-04-06",31.8148,32.5483,31.8148,32.5483,104562.0],["1983-04-07",32.5483,32.8233,32.4566,32.7316,62292.0],["1983-04-08",32.7316,33.0067,32.6399,32.8233,55173.0],["1983-04-11",32.8233,33.5568,32.8233,33.5568,68670.0],["1983-04-12",33.5568,33.7402,33.4651,33.5568,90621.0],["1983-04-13",33.5568,34.1069,33.5568,34.1069,85875.0],["1983-04-14",34.1069,34.2903,34.0152,34.1069,166410.0],["1983-04-15",34.1069,34.382,34.1069,34.382,81722.0],["1983-04-18",34.382,34.382,34.1986,34.1986,36486.0],["1983-04-19",34.1986,34.2903,33.6485,33.7402,53394.0],["1983-04-20",33.7402,33.8319,33.7402,33.7402,92252.0],["1983-04-21",33.9236,34.2903,33.9236,34.1069,77421.0],["1983-04-22",34.1069,34.6112,34.1069,34.6112,40787.0],["1983-04-25",34.6112,35.5739,34.5653,35.2988,62737.0],["1983-04-26",35.4135,35.4135,34.0382,34.4966,95990.0],["1983-04-27",34.4966,34.955,34.4966,34.5539,70124.0],["1983-04-28",34.5539,34.6112,34.382,34.382,25154.0],["1983-04-29",34.382,34.4966,33.0067,33.2932,83531.0],["1983-05-02",33.2932,33.4651,33.1213,33.2359,154367.0],["1983-05-03",33.2359,33.3505,32.2045,32.4337,114262.0],["1983-05-04",32.4337,32.6629,31.8606,32.6629,94685.0],["1983-05-05",32.6629,33.1213,32.5483,33.1213,161367.0],["1983-05-06",33.2359,34.4966,33.2359,34.2674,193047.0],["1983-05-09",34.2674,35.2988,34.2674,35.0696,57309.0],["1983-05-10",35.0696,35.6426,35.0696,35.528,66801.0],["1983-05-11",35.528,35.6426,35.4134,35.528,129094.0],["1983-05-12",35.5281,35.5281,34.6112,34.6112,56953.0],["1983-05-13",34.6112,34.955,34.6112,34.8404,70124.0],["1983-05-16",34.8404,34.8404,33.9235,33.9235,91837.0],["1983-05-17",33.9235,34.2674,33.6943,34.0382,38918.0],["1983-05-18",34.2674,34.6112,34.2674,34.4966,51021.0],["1983-05-19",34.4966,34.8404,34.1528,34.8404,92786.0],["1983-05-20",34.8404,35.0696,34.7258,35.0696,57190.0],["1983-05-23",35.0696,35.0696,34.8404,35.0696,64191.0],["1983-05-24",35.0696,35.1842,34.382,34.6112,93854.0],["1983-05-25",34.7258,35.0696,34.7258,35.0696,29426.0],["1983-05-26",35.0696,35.1842,34.8404,35.1842,80209.0],["1983-05-27",34.955,34.955,33.9235,34.0382,56953.0],["1983-05-31",34.0381,34.0381,33.3505,33.5797,78667.0],["1983-06-01",33.4651,33.4651,32.5483,32.7775,164215.0],["1983-06-02",33.0067,33.6943,33.0067,33.5797,121381.0],["1983-06-03",33.5797,33.8089,33.4651,33.7516,125060.0],["1983-06-06",33.7517,34.2674,33.6944,34.1528,75582.0],["1983-06-07",34.1528,34.1528,33.4651,33.5797,66445.0],["1983-06-08",33.5797,33.5797,32.5483,32.6629,113076.0],["1983-06-09",32.6629,32.7775,32.4336,32.7775,53394.0],["1983-06-10",32.7775,32.7775,32.319,32.5483,166944.0],["1983-06-13",32.5483,32.7775,32.319,32.7775,108686.0],["1983-06-14",32.7775,33.1213,32.6629,33.0067,177148.0],["1983-06-15",33.0067,33.0067,32.5483,32.7775,152231.0],["1983-06-16",32.7775,32.8921,32.5483,32.5483,166232.0],["1983-06-17",32.5483,32.7775,32.0899,32.4337,110940.0],["1983-06-20",32.4337,32.4337,32.2045,32.3191,114500.0],["1983-06-21",32.3191,32.4337,32.0899,32.4337,355720.0],["1983-06-22",32.4337,32.5483,32.2045,32.4337,381230.0],["1983-06-23",32.4337,32.5483,31.6314,31.746,199573.0],["1983-06-24",31.746,31.746,31.5168,31.746,215591.0],["1983-06-27",31.746,31.746,31.2876,31.5168,83175.0],["1983-06-28",31.5168,31.5168,31.0011,31.173,284884.0],["1983-06-29",31.173,31.2876,30.9438,31.173,166351.0],["1983-06-30",31.173,31.5168,31.173,31.2876,102397.0],["1983-07-01",31.2876,31.746,31.173,31.746,136925.0],["1983-07-05",31.746,31.746,31.4022,31.5168,67632.0],["1983-07-06",31.5168,31.6314,31.2876,31.6314,90532.0],["1983-07-07",31.6314,32.2618,31.6314,32.0899,120551.0],["1983-07-08",32.0899,32.0899,31.8607,32.0899,36308.0],["1983-07-11",32.0899,32.2045,31.8607,32.0899,67513.0],["1983-07-12",32.0898,32.2045,31.4595,31.746,184386.0],["1983-07-13",31.746,31.746,31.5168,31.6314,112957.0],["1983-07-14",31.6314,32.0899,31.4595,32.0899,284528.0],["1983-07-15",31.9752,31.9752,31.173,31.2876,486119.0],["1983-07-18",31.2876,31.6314,31.0584,31.3449,30494.0],["1983-07-19",31.2876,31.2876,31.0584,31.173,27053.0],["1983-07-20",31.173,31.9752,31.0584,31.746,288088.0],["1983-07-21",31.746,31.746,30.9438,30.9438,136569.0],["1983-07-22",30.9438,31.173,30.6,30.7146,222592.0],["1983-07-25",30.7146,30.8865,30.4854,30.7146,126839.0],["1983-07-26",30.7146,30.9438,30.6,30.7146,168842.0],["1983-07-27",30.7146,30.8865,30.2561,30.4853,72022.0],["1983-07-28",30.4853,30.6,29.2247,29.4539,353465.0],["1983-07-29",29.4539,29.4539,29.1101,29.3393,196726.0],["1983-08-01",29.3393,30.0269,29.2247,29.855,272663.0],["1983-08-02",29.855,29.9123,29.6831,29.855,72378.0],["1983-08-03",29.855,29.9123,29.5685,29.9123,209896.0],["1983-08-04",29.9123,29.9123,29.5685,29.9123,340888.0],["1983-08-05",29.9123,29.9123,29.6831,29.6831,350618.0],["1983-08-08",29.6831,29.7977,28.8809,29.2247,101092.0],["1983-08-09",29.2247,29.4539,28.9955,28.9955,82582.0],["1983-08-10",29.1101,29.2247,29.1101,29.1101,70598.0],["1983-08-11",29.1101,29.5685,29.0528,29.5112,314191.0],["1983-08-12",29.5112,30.1415,29.3393,30.1415,67395.0],["1983-08-15",30.2562,31.2876,30.2562,30.8292,88752.0],["1983-08-16",30.8292,31.5168,30.8292,31.4022,102516.0],["1983-08-17",31.4022,32.0898,31.2876,31.8606,165401.0],["1983-08-18",31.8606,32.3191,31.746,31.9752,67750.0],["1983-08-19",31.9752,31.9752,31.6314,31.8606,72971.0],["1983-08-22",31.8606,31.8606,31.2876,31.6314,99787.0],["1983-08-23",31.2876,31.2876,30.4854,30.7146,55055.0],["1983-08-24",30.7146,30.7146,30.0269,30.1988,131585.0],["1983-08-25",30.1988,30.2561,29.9123,30.1415,83650.0],["1983-08-26",30.1415,30.4853,30.0269,30.4853,35002.0],["1983-08-29",30.4853,30.4853,30.2561,30.4853,52563.0],["1983-08-30",30.4853,30.6,30.3707,30.6,16018.0],["1983-08-31",30.6,31.4022,30.3707,30.8865,56597.0],["1983-09-01",31.2876,31.8606,31.2876,31.4022,113076.0],["1983-09-02",31.4022,31.6314,31.4022,31.5168,63598.0],["1983-09-06",31.5168,31.8606,31.5168,31.8606,58258.0],["1983-09-07",31.8606,31.8606,31.2876,31.4022,77836.0],["1983-09-08",31.4022,31.5168,31.0584,31.173,43071.0],["1983-09-09",31.173,31.2876,31.0584,31.173,135857.0],["1983-09-12",31.4022,31.6314,31.4022,31.6314,126721.0],["1983-09-13",31.6314,31.6314,30.9438,30.9438,331277.0],["1983-09-14",30.9438,31.4022,30.9438,31.2303,67869.0],["1983-09-15",31.2303,31.4022,31.0584,31.173,156028.0],["1983-09-16",31.173,31.2876,31.0584,31.173,66445.0],["1983-09-19",31.173,32.4337,31.173,32.0899,116635.0],["1983-09-20",32.2044,32.5483,32.2044,32.5483,103821.0],["1983-09-21",32.5483,32.5483,32.4337,32.491,49478.0],["1983-09-22",32.491,32.5483,32.4337,32.5483,51851.0],["1983-09-23",32.5483,32.5483,32.4337,32.5483,177504.0],["1983-09-26",32.5483,32.9494,32.5483,32.8921,105007.0],["1983-09-27",32.8921,32.8921,32.0899,32.0899,287257.0],["1983-09-28",32.0898,32.0898,31.5168,31.746,35833.0],["1983-09-29",31.746,31.746,31.6314,31.6314,65377.0],["1983-09-30",31.6314,31.746,31.2876,31.2876,43664.0],["1983-10-03",31.2876,31.5168,31.173,31.3449,142027.0],["1983-10-04",31.3449,31.4022,31.173,31.4022,213337.0],["1983-10-05",31.4022,31.4022,31.173,31.2876,75344.0],["1983-10-06",31.2876,31.8606,31.2876,31.8606,359398.0],["1983-10-07",31.8606,32.8921,31.8033,32.7775,196607.0],["1983-10-10",32.7775,32.7775,32.491,32.491,58377.0],["1983-10-11",32.491,32.6629,31.9753,32.0899,66564.0],["1983-10-12",32.0898,32.4337,31.9752,32.2045,60275.0],["1983-10-13",32.2044,32.3191,31.746,31.8606,66683.0],["1983-10-14",31.8606,31.9752,31.6314,31.746,144044.0],["1983-10-17",31.746,31.8606,31.6314,31.6314,159113.0],["1983-10-18",31.6314,31.746,30.8292,30.9438,993476.0],["1983-10-19",30.9438,31.173,28.9955,29.5685,475440.0],["1983-10-20",29.5685,30.2561,29.4539,30.2561,48529.0],["1983-10-21",30.2561,30.2561,29.1101,29.3393,686285.0],["1983-10-24",29.2247,29.2247,28.537,28.8809,191386.0],["1983-10-25",28.8809,29.6831,28.7663,29.5685,121144.0],["1983-10-26",29.5685,29.9696,29.4539,29.9123,61581.0],["1983-10-27",29.9123,30.0269,29.6831,29.6831,84480.0],["1983-10-28",29.6831,29.9123,29.4539,29.5685,75463.0],["1983-10-31",29.5685,29.7977,29.3393,29.5685,81040.0],["1983-11-01",29.5685,29.5685,28.8809,29.1101,123517.0],["1983-11-02",29.1101,30.1415,28.9955,29.9123,105245.0],["1983-11-03",29.9123,30.1415,29.7977,29.7977,354177.0],["1983-11-04",29.5685,29.5685,29.2247,29.5685,147129.0],["1983-11-07",29.5685,29.5685,29.1101,29.1101,75107.0],["1983-11-08",29.1101,29.2247,28.7662,28.8809,309208.0],["1983-11-09",28.8809,29.1101,28.3078,28.4224,700523.0],["1983-11-10",28.4224,28.5371,28.3078,28.4224,175368.0],["1983-11-11",28.4224,28.4224,27.6202,27.6775,698744.0],["1983-11-14",27.6775,27.964,27.6202,27.964,579379.0],["1983-11-15",27.964,28.0786,27.9067,28.0213,232203.0],["1983-11-16",28.0213,28.3078,27.964,28.1932,182369.0],["1983-11-17",28.1932,28.1932,27.7348,27.964,85667.0],["1983-11-18",27.964,27.964,27.7921,27.964,169317.0],["1983-11-21",27.964,28.1932,27.8494,28.1932,316802.0],["1983-11-22",28.1932,29.3393,28.0786,29.3393,530613.0],["1983-11-23",29.3393,30.2561,29.2247,30.1415,149265.0],["1983-11-25",30.1415,30.3707,30.1415,30.2561,38443.0],["1983-11-28",30.1415,30.1415,29.3393,29.5685,77005.0],["1983-11-29",29.5685,29.9123,29.4539,29.7977,69174.0],["1983-11-30",29.7977,29.9123,29.6831,29.7977,135738.0],["1983-12-01",29.7977,30.3708,29.7977,30.3708,163384.0],["1983-12-02",30.3707,31.0011,30.3707,30.6,86379.0],["1983-12-05",30.6,30.7146,30.4854,30.7146,119839.0],["1983-12-06",30.7146,31.0584,30.6,30.9438,61818.0],["1983-12-07",30.9438,30.9438,30.8292,30.8292,140959.0],["1983-12-08",30.8292,31.0584,30.8292,30.9438,220456.0],["1983-12-09",30.9438,31.2876,30.9438,31.173,391671.0],["1983-12-12",31.173,31.2876,30.1415,30.1415,269341.0],["1983-12-13",30.1415,30.3707,29.4539,29.4539,350024.0],["1983-12-14",29.4539,29.4539,28.7663,29.3393,407927.0],["1983-12-15",29.2247,29.2247,28.6516,28.8809,241220.0],["1983-12-16",28.8809,28.8809,28.6516,28.8809,135145.0],["1983-12-19",28.8809,29.2247,28.6516,28.8809,165283.0],["1983-12-20",28.8809,28.8809,28.6516,28.8809,307547.0],["1983-12-21",28.8809,28.8809,28.6516,28.7662,142264.0],["1983-12-22",28.7663,29.3393,28.7663,29.3393,204913.0],["1983-12-23",29.3393,29.3393,29.2247,29.3393,153892.0],["1983-12-27",29.3393,29.5685,29.2247,29.3393,82701.0],["1983-12-28",29.4539,29.6831,29.4539,29.5685,75819.0],["1983-12-29",29.5685,29.5685,29.4539,29.4539,47936.0],["1983-12-30",29.4539,29.5685,29.4539,29.4539,19222.0],["1984-01-03",29.4539,29.5685,29.1101,29.2247,166469.0],["1984-01-04",29.2247,29.3393,29.1674,29.3393,265900.0],["1984-01-05",29.3393,30.0269,29.2247,29.7977,435098.0],["1984-01-06",30.027,30.4854,30.027,30.3708,330209.0],["1984-01-09",30.3708,30.4854,30.2562,30.3708,137043.0],["1984-01-10",30.3707,30.9438,30.2561,30.6,340532.0],["1984-01-11",30.4854,30.4854,29.9123,30.1415,135738.0],["1984-01-12",30.0269,30.0269,29.4539,29.6258,168724.0],["1984-01-13",29.6258,29.6831,29.1101,29.1674,135857.0],["1984-01-16",29.1674,29.2247,28.9955,29.0528,114144.0],["1984-01-17",29.0528,29.1101,28.6517,28.709,122568.0],["1984-01-18",28.7663,29.1101,28.7663,29.1101,106313.0],["1984-01-19",29.1101,29.2247,28.8809,28.9955,61462.0],["1984-01-20",28.9955,28.9955,28.6517,28.6517,95515.0],["1984-01-23",28.6516,28.7662,28.4224,28.537,154841.0],["1984-01-24",28.537,28.7662,28.4224,28.7662,289868.0],["1984-01-25",28.7663,28.7663,28.1932,28.4224,264595.0],["1984-01-26",28.4225,28.4225,27.391,27.7348,462744.0],["1984-01-27",27.7348,27.7348,27.2764,27.5629,156858.0],["1984-01-30",27.5629,27.7348,26.7033,26.9325,502611.0],["1984-01-31",26.9325,27.0471,26.7033,26.9325,187352.0],["1984-02-01",26.9326,27.0472,26.0157,26.3595,690319.0],["1984-02-02",26.3595,26.5887,26.1303,26.3595,277765.0],["1984-02-03",26.3595,26.5887,25.9011,26.0157,315259.0],["1984-02-06",26.0157,26.0157,25.5573,25.5573,200404.0],["1984-02-07",25.5573,26.0157,25.5573,26.0157,221880.0],["1984-02-08",26.0157,26.2449,24.9842,25.0988,172165.0],["1984-02-09",25.0988,25.5573,25.0988,25.5573,341244.0],["1984-02-10",25.5573,26.3595,25.4427,26.2449,91244.0],["1984-02-13",26.1303,26.1303,25.9011,26.1303,88396.0],["1984-02-14",26.1303,26.7033,25.9011,26.5887,185454.0],["1984-02-15",26.5887,26.8179,26.3595,26.4741,176673.0],["1984-02-16",26.4741,26.5887,26.3595,26.5887,178928.0],["1984-02-17",26.5887,26.5887,26.1303,26.3595,651876.0],["1984-02-21",26.3595,26.3595,25.9011,26.1303,157926.0],["1984-02-22",26.1303,26.1303,25.4427,25.5573,105363.0],["1984-02-23",25.5573,25.5573,24.8696,25.2134,329972.0],["1984-02-24",25.2135,25.5573,25.2135,25.5,122805.0],["1984-02-27",25.5,26.2449,25.4427,26.2449,133009.0],["1984-02-28",26.2449,26.4168,26.1303,26.2449,427030.0],["1984-02-29",26.2449,26.5887,26.1303,26.5887,58970.0],["1984-03-01",26.5887,26.5887,25.2134,25.6719,658521.0],["1984-03-02",25.6719,25.8438,25.0988,25.0988,473186.0],["1984-03-05",24.9842,24.9842,24.0674,24.4112,363432.0],["1984-03-06",24.4112,24.6404,24.0674,24.4112,245017.0],["1984-03-07",24.2966,24.2966,23.609,23.8382,309445.0],["1984-03-08",23.8382,23.8382,23.609,23.8382,323328.0],["1984-03-09",23.8382,23.8382,23.4944,23.4944,403655.0],["1984-03-12",23.609,23.9528,23.609,23.8382,378264.0],["1984-03-13",23.8382,24.182,23.7236,23.9528,557903.0],["1984-03-14",23.9528,24.4112,23.7236,23.8382,641316.0],["1984-03-15",23.8382,23.9528,23.7236,23.7236,77836.0],["1984-03-16",23.7236,24.0101,23.4944,23.609,174656.0],["1984-03-19",23.609,23.7236,23.3225,23.609,69886.0],["1984-03-20",23.609,24.9842,23.4944,24.9842,315022.0],["1984-03-21",24.9842,25.4427,24.755,25.4427,409707.0],["1984-03-22",25.4427,25.4427,24.9842,25.2134,472474.0],["1984-03-23",25.2134,25.7865,25.2134,25.7865,262103.0],["1984-03-26",25.7865,25.7865,25.4427,25.5573,696133.0],["1984-03-27",25.5573,26.8179,25.4427,26.8179,631230.0],["1984-03-28",26.818,27.964,26.5887,27.6202,622925.0],["1984-03-29",27.6202,28.1932,27.5056,27.7348,701235.0],["1984-03-30",27.6775,27.6775,26.4741,26.4741,589465.0],["1984-04-02",26.4741,26.9325,26.2449,26.7033,350262.0],["1984-04-03",26.7033,27.1617,26.7033,27.0471,294614.0],["1984-04-04",27.0472,27.0472,26.7033,26.8179,121975.0],["1984-04-05",26.8179,26.9325,26.2449,26.4741,366754.0],["1984-04-06",26.4741,26.8179,26.1303,26.4741,255933.0],["1984-04-09",26.5887,27.0472,26.5887,26.8179,130043.0],["1984-04-10",26.8179,27.391,26.8179,27.2764,242525.0],["1984-04-11",27.2764,27.2764,27.1044,27.2764,501543.0],["1984-04-12",27.2764,27.2764,26.9325,27.2764,91244.0],["1984-04-13",27.2764,27.6202,27.2764,27.391,428572.0],["1984-04-16",27.391,27.6202,27.2764,27.391,55885.0],["1984-04-17",27.391,28.1359,27.2764,27.964,77361.0],["1984-04-18",27.964,29.6831,27.964,28.8809,593736.0],["1984-04-19",28.7663,28.7663,28.1932,28.4224,338159.0],["1984-04-23",28.4224,28.4224,27.8494,27.8494,242051.0],["1984-04-24",27.8494,28.0786,27.1618,27.8494,435929.0],["1984-04-25",27.6202,27.6202,27.0472,27.6202,473779.0],["1984-04-26",27.5056,27.5056,27.2764,27.3337,404130.0],["1984-04-27",27.3337,27.391,27.0471,27.0471,179402.0],["1984-04-30",27.0472,27.0472,26.5887,26.8179,98007.0],["1984-05-01",26.9326,27.1618,26.9326,27.1618,162079.0],["1984-05-02",27.1618,27.2764,26.9326,27.2191,230304.0],["1984-05-03",27.2191,27.5056,27.1617,27.2764,203251.0],["1984-05-04",27.2764,27.2764,27.1618,27.1618,156740.0],["1984-05-07",27.1618,27.2764,26.9326,27.1618,72497.0],["1984-05-08",27.1617,27.2764,26.9325,27.2764,94685.0],["1984-05-09",27.2764,27.5056,27.1618,27.5056,158520.0],["1984-05-10",27.5056,28.3078,27.391,27.964,650571.0],["1984-05-11",27.8494,27.8494,27.1618,27.391,286427.0],["1984-05-14",27.391,27.5056,27.1617,27.2764,101092.0],["1984-05-15",27.2764,27.7348,27.1618,27.7348,259611.0],["1984-05-16",27.7348,27.7348,27.5056,27.5056,169910.0],["1984-05-17",27.5056,27.5629,27.1617,27.2764,150807.0],["1984-05-18",27.2764,27.2764,27.0471,27.0471,110347.0],["1984-05-21",27.0472,27.2764,26.8179,26.8179,276460.0],["1984-05-22",26.8179,26.9325,26.3595,26.5887,198268.0],["1984-05-23",26.5887,26.5887,26.1303,26.1303,311344.0],["1984-05-24",26.1303,26.2449,25.2134,25.4427,220812.0],["1984-05-25",25.4427,25.9011,25.2134,25.7865,231372.0],["1984-05-29",25.7865,25.9011,25.2134,25.2134,184623.0],["1984-05-30",25.3281,25.6719,25.3281,25.5573,310869.0],["1984-05-31",25.5573,26.0157,25.5573,25.9011,175487.0],["1984-06-01",25.9011,26.8179,25.7865,26.7033,138823.0],["1984-06-04",26.7033,28.8809,26.7033,27.8494,362958.0],["1984-06-05",27.8494,28.4224,27.6202,28.4224,142620.0],["1984-06-06",28.4224,28.4224,28.1932,28.3078,101448.0],["1984-06-07",28.1932,28.1932,27.8494,27.8494,95634.0],["1984-06-08",27.8494,28.0786,27.5056,27.6775,43545.0],["1984-06-11",27.6775,27.7348,27.391,27.5056,101210.0],["1984-06-12",27.5056,27.5056,27.0472,27.391,107974.0],["1984-06-13",27.391,27.964,27.391,27.964,209540.0],["1984-06-14",27.964,27.964,27.2764,27.2764,109635.0],["1984-06-15",27.2764,27.5056,27.2764,27.5056,48766.0],["1984-06-18",27.5056,27.8494,27.2764,27.8494,107499.0],["1984-06-19",27.8494,27.964,27.6202,27.8494,209896.0],["1984-06-20",27.8494,27.8494,27.391,27.6202,65377.0],["1984-06-21",27.7348,28.0786,27.7348,27.964,186284.0],["1984-06-22",27.964,28.0786,27.8494,27.964,70598.0],["1984-06-25",27.964,28.0786,27.6202,27.6202,68700.0],["1984-06-26",27.6202,27.7348,27.2764,27.2764,143332.0],["1984-06-27",27.1618,27.1618,26.3595,26.4741,67395.0],["1984-06-28",26.4741,26.9326,26.3595,26.8179,67157.0],["1984-06-29",26.8179,27.1618,26.7033,26.8179,252967.0],["1984-07-02",26.8179,26.9325,26.3595,26.5887,116517.0],["1984-07-03",26.5887,26.7033,26.4741,26.646,110109.0],["1984-07-05",26.646,26.7033,26.2449,26.2449,98719.0],["1984-07-06",26.2449,26.3595,26.0157,26.0157,108923.0],["1984-07-09",26.0157,26.2449,26.0157,26.1303,59089.0],["1984-07-10",26.1303,26.2449,24.6977,24.9842,398316.0],["1984-07-11",24.9842,25.6719,24.8696,25.5573,142146.0],["1984-07-12",25.5573,25.5573,25.2134,25.4427,173114.0],["1984-07-13",25.4427,25.6719,25.3281,25.5573,220456.0],["1984-07-16",25.5573,25.7865,25.5573,25.6719,122093.0],["1984-07-17",25.6719,25.6719,24.8696,25.0988,364975.0],["1984-07-18",25.0988,25.0988,24.6404,24.755,343024.0],["1984-07-19",24.755,24.755,23.8382,23.8382,128619.0],["1984-07-20",23.9528,24.5258,23.9528,24.2966,142027.0],["1984-07-23",24.2966,25.3281,24.2966,25.0988,109753.0],["1984-07-24",25.0988,25.3281,24.9842,25.3281,174775.0],["1984-07-25",25.0988,25.0988,24.755,24.9842,190793.0],["1984-07-26",24.9842,25.5573,24.8696,25.5573,317158.0],["1984-07-27",25.5573,26.3595,25.3281,26.2449,208472.0],["1984-07-30",26.2449,26.3595,25.7865,26.0157,158164.0],["1984-07-31",26.0157,26.1303,25.7865,25.9011,87803.0],["1984-08-01",25.9011,26.5887,25.9011,26.4741,88396.0],["1984-08-02",26.4741,27.5056,26.3595,27.5056,297461.0],["1984-08-03",27.5056,28.6517,27.391,28.6517,466897.0],["1984-08-06",28.6517,29.7977,28.6517,29.1101,705981.0],["1984-08-07",29.1101,29.3393,28.9955,29.2247,161486.0],["1984-08-08",29.2247,29.3393,28.8809,28.8809,190081.0],["1984-08-09",28.6516,28.6516,26.9325,28.1932,633959.0],["1984-08-10",28.7663,30.4854,28.7663,29.6831,413741.0],["1984-08-13",29.6831,29.9123,29.5685,29.6831,260679.0],["1984-08-14",29.6831,29.9123,28.4224,28.537,520646.0],["1984-08-15",28.537,28.8809,28.3078,28.7662,347889.0],["1984-08-16",28.7662,28.9955,28.537,28.7662,130280.0],["1984-08-17",28.7663,29.7977,28.7663,29.7977,197556.0],["1984-08-20",29.6831,29.6831,29.3393,29.6831,143688.0],["1984-08-21",29.6831,30.7146,29.6831,30.4853,391553.0],["1984-08-22",30.6,31.746,30.6,31.173,513883.0],["1984-08-23",31.173,31.2876,30.7146,31.0584,386332.0],["1984-08-24",31.0584,31.0584,30.4853,30.4853,127195.0],["1984-08-27",30.3135,30.3135,29.4539,30.1415,130992.0],["1984-08-28",30.1415,30.6,30.0269,30.6,41647.0],["1984-08-29",30.6,30.9438,30.6,30.8292,89583.0],["1984-08-30",30.8292,30.8292,30.4853,30.4853,43901.0],["1984-08-31",30.4854,30.6,30.1415,30.1415,40816.0],["1984-09-04",30.1415,30.2561,29.7977,29.7977,37375.0],["1984-09-05",29.7977,30.0269,29.7977,29.9123,15306.0],["1984-09-06",29.9123,30.3707,29.7977,30.2561,108092.0],["1984-09-07",30.2561,30.3708,29.6831,29.6831,63598.0],["1984-09-10",29.7977,29.9123,29.7977,29.7977,37020.0],["1984-09-11",30.0269,30.2561,30.0269,30.0269,137518.0],["1984-09-12",30.7146,31.0011,30.7146,30.7146,118890.0],["1984-09-13",31.1157,31.1157,31.1157,31.1157,105126.0],["1984-09-14",31.1157,31.5168,31.1157,31.5168,78192.0],["1984-09-17",31.4022,31.4022,31.4022,31.4022,244187.0],["1984-09-18",31.4022,31.4022,30.9438,30.9438,79972.0],["1984-09-19",30.9438,31.0011,30.7146,30.7146,69056.0],["1984-09-20",30.4853,30.4853,30.4853,30.4853,176792.0],["1984-09-21",30.4854,30.6573,29.7977,29.7977,252729.0],["1984-09-24",29.7977,30.2561,29.5685,29.5685,62530.0],["1984-09-25",29.5685,29.6831,29.3966,29.3966,71073.0],["1984-09-26",29.5685,29.6831,29.5685,29.5685,132416.0],["1984-09-27",29.5685,29.5685,29.282,29.282,124348.0],["1984-09-28",29.282,29.6831,29.282,29.3966,210133.0],["1984-10-01",29.3966,29.3966,29.3966,29.3966,127077.0],["1984-10-02",29.5685,29.5685,29.5685,29.5685,161249.0],["1984-10-03",29.5685,29.5685,28.9955,28.9955,76175.0],["1984-10-04",29.282,29.282,29.282,29.282,139891.0],["1984-10-05",29.282,29.5685,29.2247,29.5685,36901.0],["1984-10-08",29.5112,29.5112,29.5112,29.5112,358805.0],["1984-10-09",29.7977,29.9123,29.7977,29.7977,93023.0],["1984-10-10",29.7404,29.9123,29.6258,29.9123,122093.0],["1984-10-11",30.0269,30.1415,29.9696,30.0842,163978.0],["1984-10-12",30.4281,30.4281,30.1415,30.4281,119720.0],["1984-10-15",30.4281,31.2303,30.4281,31.2303,129450.0],["1984-10-16",31.2303,31.4595,31.173,31.173,149621.0],["1984-10-17",31.173,31.2303,31.0584,31.173,96108.0],["1984-10-18",31.173,32.3764,31.0584,32.3764,205862.0],["1984-10-19",33.0067,33.4651,32.5483,32.8921,265900.0],["1984-10-22",32.8921,32.8921,32.6056,32.6056,82345.0],["1984-10-23",31.8033,32.4337,31.173,31.2303,229118.0],["1984-10-24",30.8292,31.173,30.4854,30.7146,246204.0],["1984-10-25",30.7146,31.173,30.7146,30.7146,237305.0],["1984-10-26",29.9696,30.1415,29.4539,29.4539,307310.0],["1984-10-29",29.4539,29.855,29.4539,29.7404,112957.0],["1984-10-30",30.1988,30.3707,29.7977,30.1988,201590.0],["1984-10-31",30.7146,31.173,30.3134,30.8865,257594.0],["1984-11-01",31.0011,31.2876,30.7719,31.1157,264951.0],["1984-11-02",31.173,31.5741,31.0011,31.5741,173944.0],["1984-11-05",31.6314,31.6314,31.4022,31.6314,41172.0],["1984-11-06",31.746,32.9494,31.746,32.9494,304462.0],["1984-11-07",33.0067,33.1213,32.6056,32.8921,223304.0],["1984-11-08",32.8348,33.1213,32.5483,33.1213,128382.0],["1984-11-09",31.5168,31.5168,31.0011,31.173,1260088.0],["1984-11-12",31.173,31.173,30.8292,31.0584,188301.0],["1984-11-13",31.0584,31.2876,30.9438,30.9438,236593.0],["1984-11-14",30.8292,30.9438,30.7719,30.7719,183674.0],["1984-11-15",30.8292,30.9438,30.7719,30.8865,74514.0],["1984-11-16",30.9438,30.9438,30.4853,30.5427,154129.0],["1984-11-19",30.4854,30.4854,29.5685,29.5685,263171.0],["1984-11-20",29.5685,29.855,29.5685,29.6831,228050.0],["1984-11-21",29.7977,29.7977,29.6258,29.7977,52444.0],["1984-11-23",29.855,30.0842,29.855,30.0842,110228.0],["1984-11-26",30.1989,30.3135,29.9123,29.9696,157096.0],["1984-11-27",29.9123,30.6,29.855,30.4853,64784.0],["1984-11-28",30.6573,30.9438,30.5427,30.5427,120432.0],["1984-11-29",30.5426,30.6,30.4853,30.4853,29663.0],["1984-11-30",30.4853,30.4853,29.5685,29.6258,87684.0],["1984-12-03",29.6189,29.6189,28.5857,28.8153,276341.0],["1984-12-04",28.8153,29.1597,28.8153,28.9301,139535.0],["1984-12-05",29.0449,29.1597,28.8153,28.8153,88633.0],["1984-12-06",28.8153,29.0449,28.4709,29.0449,170029.0],["1984-12-07",29.0449,29.1023,28.8727,28.8727,106550.0],["1984-12-10",29.0449,29.3893,28.9875,29.2745,167893.0],["1984-12-11",29.2171,29.4467,29.2171,29.3893,44613.0],["1984-12-12",29.2745,29.4467,29.2745,29.2745,35714.0],["1984-12-13",29.2745,29.6189,29.1597,29.5615,91244.0],["1984-12-14",29.6189,29.6189,29.2745,29.5615,182250.0],["1984-12-17",29.7337,29.7911,29.6189,29.7911,109516.0],["1984-12-18",29.9633,31.2261,29.9633,31.2261,306004.0],["1984-12-19",31.2835,32.0297,31.2835,31.6279,244898.0],["1984-12-20",31.5132,31.5706,30.9966,30.9966,132535.0],["1984-12-21",30.9966,31.054,29.8485,30.3651,206574.0],["1984-12-24",30.4799,31.1114,30.4225,30.9966,229474.0],["1984-12-26",30.8817,30.8817,30.5373,30.7669,100736.0],["1984-12-27",30.7095,30.8817,30.7095,30.8817,19578.0],["1984-12-28",30.9391,31.1113,30.7669,31.1113,81989.0],["1984-12-31",30.9966,31.341,30.9966,31.2836,77717.0],["1985-01-02",31.1687,31.1687,30.7095,30.9391,78073.0],["1985-01-03",30.8817,30.8817,30.4799,30.6521,35833.0],["1985-01-04",30.6521,30.6521,30.4225,30.4225,12103.0],["1985-01-07",30.4799,30.4799,30.0781,30.0781,123280.0],["1985-01-08",30.0781,30.0781,29.8485,29.8485,390248.0],["1985-01-09",29.9633,30.0781,29.8485,30.0207,81396.0],["1985-01-10",30.1355,30.9391,30.0207,30.8817,208472.0],["1985-01-11",30.9965,30.9965,30.7095,30.7095,118296.0],["1985-01-14",30.5947,30.5947,29.9633,30.2503,187589.0],["1985-01-15",30.3651,30.3651,30.0781,30.3651,142857.0],["1985-01-16",30.2503,30.5947,30.2503,30.5947,103109.0],["1985-01-17",30.7095,30.7095,30.5373,30.5947,62767.0],["1985-01-18",30.7669,30.9391,30.7095,30.7669,224728.0],["1985-01-21",30.8817,31.2261,30.7669,31.1113,143213.0],["1985-01-22",30.9391,31.5132,30.8817,31.4557,296275.0],["1985-01-23",31.3409,32.3742,31.3409,32.3742,142857.0],["1985-01-24",32.2594,33.063,32.202,33.0056,157333.0],["1985-01-25",32.9482,33.2926,32.8334,32.8334,120788.0],["1985-01-28",32.9482,33.063,32.8334,32.9482,74870.0],["1985-01-29",32.9482,33.1778,32.776,33.063,119246.0],["1985-01-30",32.9482,33.9814,32.8908,33.9814,401401.0],["1985-01-31",33.9814,34.4406,33.7518,34.0388,205743.0],["1985-02-01",33.9814,34.0388,33.924,34.0388,33341.0],["1985-02-04",33.924,35.0146,33.924,34.785,231135.0],["1985-02-05",35.8182,35.8182,35.1294,35.1868,425843.0],["1985-02-06",35.2442,35.359,35.1868,35.1868,111771.0],["1985-02-07",35.2442,35.2442,34.7276,34.8998,216778.0],["1985-02-08",34.785,34.8998,34.3258,34.4406,135738.0],["1985-02-11",34.4406,34.6702,34.3258,34.4406,56597.0],["1985-02-12",34.4406,34.4406,34.211,34.4406,69056.0],["1985-02-13",34.4406,35.0146,34.3832,34.8998,160299.0],["1985-02-14",34.785,35.0146,34.785,34.8424,75463.0],["1985-02-15",34.8998,35.072,34.6702,34.785,176792.0],["1985-02-19",34.7276,34.7276,34.3832,34.4406,56953.0],["1985-02-20",34.4406,34.4406,33.9814,34.0962,71191.0],["1985-02-21",33.4074,33.5222,32.7186,33.063,602398.0],["1985-02-22",32.9482,33.0056,32.6612,32.6612,138705.0],["1985-02-25",32.7186,32.7186,32.1445,32.6612,115093.0],["1985-02-26",32.7186,33.1204,32.7186,32.8334,135382.0],["1985-02-27",32.9482,33.1778,32.8908,32.9482,184030.0],["1985-02-28",33.063,33.4074,33.0056,33.4074,108330.0],["1985-03-01",33.35,33.5222,33.1778,33.4074,196370.0],["1985-03-04",33.458,33.458,32.8831,32.9981,86142.0],["1985-03-05",32.8831,32.9981,32.6531,32.8256,95041.0],["1985-03-06",32.6531,32.6531,32.0208,32.0208,103939.0],["1985-03-07",32.0208,33.458,31.4459,33.343,401994.0],["1985-03-08",33.113,33.1705,32.8256,32.8256,136569.0],["1985-03-11",32.9406,32.9406,32.5957,32.8256,204082.0],["1985-03-12",32.8831,33.2855,32.8831,32.9406,196251.0],["1985-03-13",32.9406,32.9406,32.3657,32.4807,317395.0],["1985-03-14",32.1932,32.8831,32.1932,32.5382,194708.0],["1985-03-15",32.6531,32.7106,32.3082,32.3082,175843.0],["1985-03-18",32.2507,32.2507,31.9633,32.0208,144281.0],["1985-03-19",31.9058,32.0782,31.8483,32.0782,161367.0],["1985-03-20",32.1932,32.4232,32.1357,32.1357,183792.0],["1985-03-21",32.1932,32.3082,32.1932,32.1932,168012.0],["1985-03-22",32.1932,33.2855,32.1932,33.113,217490.0],["1985-03-25",33.113,33.1705,32.9406,33.113,59801.0],["1985-03-26",33.1705,33.1705,32.8831,32.8831,165401.0],["1985-03-27",32.9981,33.458,32.9981,33.458,63479.0],["1985-03-28",33.5155,33.5729,33.458,33.458,48529.0],["1985-03-29",33.458,33.7454,33.4005,33.7454,33460.0],["1985-04-01",33.6879,33.7454,33.458,33.573,123398.0],["1985-04-02",33.5729,33.6304,33.2855,33.2855,134314.0],["1985-04-03",33.4005,33.4005,32.5382,32.5957,121263.0],["1985-04-04",32.4807,32.5957,31.9633,32.3082,132297.0],["1985-04-08",32.3657,32.4232,32.0783,32.1932,136688.0],["1985-04-09",32.1932,32.3082,32.0782,32.0782,49715.0],["1985-04-10",32.0783,32.4232,32.0783,32.3657,77005.0],["1985-04-11",32.3082,32.9981,32.3082,32.5382,239440.0],["1985-04-12",32.5956,32.9406,32.5382,32.9406,292478.0],["1985-04-15",33.0556,33.8029,33.0556,33.8029,58852.0],["1985-04-16",33.9179,34.8952,33.9179,34.6652,158520.0],["1985-04-17",34.7802,34.9527,34.7227,34.8952,49122.0],["1985-04-18",34.8377,35.1826,34.7227,35.1826,154604.0],["1985-04-19",35.0676,35.1826,35.0676,35.0676,97651.0],["1985-04-22",35.0676,35.1826,34.9527,35.0676,138586.0],["1985-04-23",35.0676,35.2976,34.9527,35.2976,88396.0],["1985-04-24",35.0676,36.3324,35.0101,36.2174,552089.0],["1985-04-25",36.2749,36.6773,36.1599,36.6773,179640.0],["1985-04-26",36.6773,36.6773,36.1024,36.2174,141790.0],["1985-04-29",35.8725,35.9874,35.4126,35.4126,100024.0],["1985-04-30",35.2976,35.2976,34.6078,34.7802,52088.0],["1985-05-01",34.6652,34.9527,33.6879,33.6879,59208.0],["1985-05-02",33.6879,35.1826,33.6879,35.1826,163147.0],["1985-05-03",35.1826,36.6773,35.1826,36.2174,131111.0],["1985-05-06",36.1024,36.1024,35.585,35.585,56241.0],["1985-05-07",35.6425,36.2174,35.6425,36.0449,149621.0],["1985-05-08",35.7575,36.1024,35.6425,35.9874,238017.0],["1985-05-09",35.815,37.4821,35.815,36.9072,384908.0],["1985-05-10",37.2522,38.5744,37.2522,38.172,336379.0],["1985-05-13",38.287,38.5169,38.172,38.402,268510.0],["1985-05-14",38.287,38.9768,38.287,38.9768,155197.0],["1985-05-15",38.6319,39.0918,38.172,38.172,121975.0],["1985-05-16",38.2295,38.5169,38.172,38.5169,78548.0],["1985-05-17",38.6319,39.7242,38.6319,39.6667,231965.0],["1985-05-20",39.5517,40.1266,39.5517,40.0691,112957.0],["1985-05-21",39.9541,40.0116,39.4367,39.4942,111533.0],["1985-05-22",39.3217,39.3217,38.8043,39.0343,81870.0],["1985-05-23",38.8619,39.0343,38.5169,38.5169,61581.0],["1985-05-24",38.6319,38.8618,38.172,38.287,70361.0],["1985-05-28",38.172,38.4594,37.7121,37.8271,138823.0],["1985-05-29",37.7121,37.8271,37.3097,37.3672,59208.0],["1985-05-30",37.2522,37.2522,36.9648,37.1372,52682.0],["1985-05-31",37.1372,38.172,37.0797,38.172,195895.0],["1985-06-03",38.2226,38.7407,38.1651,38.2226,96820.0],["1985-06-04",38.2226,38.7983,38.1075,38.6832,57309.0],["1985-06-05",39.0285,39.4891,38.9134,39.1437,75463.0],["1985-06-06",39.2012,39.6042,39.0861,39.6042,71785.0],["1985-06-07",39.4891,39.5466,39.2012,39.2012,60394.0],["1985-06-10",39.1437,39.1437,38.8559,38.8559,103465.0],["1985-06-11",38.7407,38.7983,38.568,38.6832,100261.0],["1985-06-12",38.4529,38.4529,37.8772,37.8772,99431.0],["1985-06-13",37.9348,37.9348,37.5319,37.647,78192.0],["1985-06-14",37.4167,37.8773,37.1289,37.7621,125416.0],["1985-06-17",37.647,38.1075,37.5319,37.9924,31562.0],["1985-06-18",37.9924,38.6832,37.9924,38.4529,247509.0],["1985-06-19",38.568,38.7983,38.4529,38.5105,127670.0],["1985-06-20",38.6256,38.8559,38.5105,38.8559,38087.0],["1985-06-21",38.8558,39.1437,38.7407,39.1437,92430.0],["1985-06-24",39.1437,39.1437,38.9134,38.9134,58021.0],["1985-06-25",39.0286,39.2588,38.9134,39.0286,61343.0],["1985-06-26",39.0285,39.0285,38.7983,38.9134,31324.0],["1985-06-27",38.7983,39.489,38.7983,39.2588,247627.0],["1985-06-28",39.3164,39.4315,39.1437,39.1437,72971.0],["1985-07-01",39.2012,39.3164,39.0285,39.0861,208116.0],["1985-07-02",39.0861,39.3164,38.971,39.3164,111889.0],["1985-07-03",39.3164,39.3739,39.1437,39.3164,40816.0],["1985-07-05",39.3739,39.3739,38.971,39.1437,46512.0],["1985-07-08",38.971,38.971,38.568,38.7983,70005.0],["1985-07-09",38.7407,38.9134,38.6832,38.7983,19815.0],["1985-07-10",38.7407,39.1437,38.7407,39.0861,69174.0],["1985-07-11",39.0861,39.7193,39.0861,39.6042,348363.0],["1985-07-12",39.7193,41.216,39.7193,40.2949,266493.0],["1985-07-15",40.1798,40.4676,40.0647,40.2374,95515.0],["1985-07-16",40.2374,41.4462,40.2374,41.216,281325.0],["1985-07-17",41.3311,41.5614,40.8706,40.9857,107143.0],["1985-07-18",40.9857,40.9857,39.6042,39.9496,166944.0],["1985-07-19",39.9496,40.1798,39.6042,39.6617,136332.0],["1985-07-22",39.6042,39.6042,39.3164,39.3739,84836.0],["1985-07-23",39.3739,39.8344,39.3164,39.489,139061.0],["1985-07-24",39.5466,39.6617,38.7407,39.1437,217846.0],["1985-07-25",39.3739,39.4891,39.1437,39.1437,257594.0],["1985-07-26",39.1437,39.3164,39.0285,39.0861,235406.0],["1985-07-29",38.971,39.0861,38.7983,38.7983,133840.0],["1985-07-30",38.7407,38.7407,38.2226,38.3953,176317.0],["1985-07-31",38.568,39.9496,38.5105,39.892,230304.0],["1985-08-01",40.295,40.7555,39.9496,40.0071,138467.0],["1985-08-02",40.0071,40.0071,39.6042,39.6042,33579.0],["1985-08-05",39.5466,39.5466,38.9134,39.2012,89345.0],["1985-08-06",39.2588,39.489,39.1437,39.2588,81989.0],["1985-08-07",39.1437,39.4315,39.0285,39.3739,95396.0],["1985-08-08",39.4891,40.1798,39.4891,39.892,203845.0],["1985-08-09",39.9496,40.5252,39.9496,40.1798,217371.0],["1985-08-12",40.0647,40.0647,39.5466,39.5466,73564.0],["1985-08-13",39.4315,39.6042,39.0861,39.2012,32985.0],["1985-08-14",39.3739,39.4315,39.0285,39.0861,52326.0],["1985-08-15",39.2012,39.3739,39.0285,39.0861,73802.0],["1985-08-16",38.971,39.0861,38.971,39.0286,35002.0],["1985-08-19",39.0286,39.0286,38.6832,38.8559,41528.0],["1985-08-20",39.0285,39.2588,38.8558,38.971,123873.0],["1985-08-21",38.8558,39.0861,38.7983,39.0861,49953.0],["1985-08-22",38.971,39.0285,38.7407,38.7407,40342.0],["1985-08-23",38.7407,38.8558,38.6832,38.7983,54817.0],["1985-08-26",38.7983,39.0861,38.7407,38.971,54936.0],["1985-08-27",38.971,39.6042,38.971,39.5466,95278.0],["1985-08-28",39.5466,39.7769,38.971,39.7769,52326.0],["1985-08-29",39.6617,39.6617,39.489,39.6042,46393.0],["1985-08-30",39.1362,39.6549,39.1362,39.1362,60987.0],["1985-09-03",39.1362,39.1938,38.7903,38.9056,73564.0],["1985-09-04",38.9633,39.0785,38.848,39.0785,54699.0],["1985-09-05",39.0785,39.3091,38.9633,39.1938,94329.0],["1985-09-06",39.3091,40.0007,39.3091,39.9431,119839.0],["1985-09-09",40.0007,40.116,39.7125,39.9431,115923.0],["1985-09-10",40.0007,40.0007,39.0209,39.1938,59563.0],["1985-09-11",39.0785,39.1938,38.7903,38.9056,207167.0],["1985-09-12",38.9056,38.9056,38.4445,38.6751,389892.0],["1985-09-13",38.6751,38.6751,38.2716,38.6174,233271.0],["1985-09-16",38.6174,38.6174,38.3292,38.4445,53512.0],["1985-09-17",38.5021,38.6174,38.2716,38.3292,127789.0],["1985-09-18",38.214,38.4445,38.1563,38.3869,113313.0],["1985-09-19",38.5021,39.482,38.5021,39.482,83769.0],["1985-09-20",39.482,39.482,39.0209,39.3091,207048.0],["1985-09-23",39.482,40.0007,39.482,39.8278,264713.0],["1985-09-24",39.8855,39.9431,39.8278,39.8278,135382.0],["1985-09-25",39.7702,39.7702,38.9056,38.9056,285715.0],["1985-09-26",38.7327,38.7327,37.6952,38.6751,342787.0],["1985-09-30",39.4243,39.482,39.1361,39.3091,179521.0],["1985-10-01",39.1361,39.4243,39.0209,39.4243,170741.0],["1985-10-02",39.482,39.8278,39.4243,39.4243,124229.0],["1985-10-03",39.4243,39.482,38.848,38.848,71310.0],["1985-10-04",38.9056,38.9056,38.5021,38.5598,43071.0],["1985-10-07",38.5598,38.6751,38.4445,38.5021,102278.0],["1985-10-08",38.5598,38.6174,38.1563,38.2716,57784.0],["1985-10-09",38.3869,38.3869,38.1563,38.214,95278.0],["1985-10-10",38.2716,39.4244,38.214,39.2514,91956.0],["1985-10-11",39.2514,40.3466,39.2514,40.3466,107024.0],["1985-10-14",40.3466,41.9604,40.3466,41.7299,142501.0],["1985-10-15",41.6146,42.0757,41.4417,41.4993,128263.0],["1985-10-16",41.5569,42.3062,41.4417,41.9604,77836.0],["1985-10-17",41.9604,42.0181,41.6722,41.7299,202658.0],["1985-10-18",41.7299,41.7299,41.4417,41.4417,58496.0],["1985-10-21",41.4417,41.4417,40.8077,40.9229,101566.0],["1985-10-22",40.9806,40.9806,40.8653,40.8653,119008.0],["1985-10-23",40.9806,41.7299,40.8653,41.3264,176792.0],["1985-10-24",41.3264,41.4993,41.1535,41.3264,91600.0],["1985-10-25",41.4993,41.4993,41.2111,41.2688,84125.0],["1985-10-28",41.2688,41.4993,41.2688,41.384,91956.0],["1985-10-29",41.3264,41.9604,41.1535,41.9028,185216.0],["1985-10-30",41.8451,42.3063,41.7299,42.0181,170029.0],["1985-10-31",42.0181,42.0757,41.4993,41.557,154841.0],["1985-11-01",41.2688,41.9028,41.0958,41.9028,208828.0],["1985-11-04",41.9028,42.5368,41.8451,42.5368,245492.0],["1985-11-05",42.9979,43.459,42.5368,43.459,340058.0],["1985-11-06",43.5166,43.5743,43.1132,43.5743,128026.0],["1985-11-07",43.8048,43.8048,43.1132,43.3437,240627.0],["1985-11-08",43.4014,44.9576,43.4014,44.8999,360347.0],["1985-11-11",45.0729,46.2833,44.7847,46.2833,252136.0],["1985-11-12",46.2833,46.9173,45.2458,45.4763,256882.0],["1985-11-13",45.3611,45.3611,44.5541,44.6694,165401.0],["1985-11-14",44.6118,44.9576,44.4965,44.8423,203607.0],["1985-11-15",44.7847,45.3034,44.4388,44.8999,316802.0],["1985-11-18",44.7847,45.4187,44.7847,45.1881,140247.0],["1985-11-19",45.0729,45.0729,44.4965,44.8423,312174.0],["1985-11-20",44.727,45.3611,44.727,45.3611,72378.0],["1985-11-21",45.4763,46.2256,45.4187,45.8798,153299.0],["1985-11-22",45.8798,46.0527,45.7645,45.8798,101329.0],["1985-11-25",45.8222,45.8798,45.4187,45.7645,86616.0],["1985-11-26",45.6492,45.8222,45.534,45.8222,37257.0],["1985-11-27",45.9374,46.2256,45.7645,46.0527,94329.0],["1985-11-29",46.2256,46.2256,45.7645,46.168,60869.0],["1985-12-02",46.5073,46.5073,46.1033,46.5073,65496.0],["1985-12-03",46.6227,47.4305,46.6227,47.1997,88159.0],["1985-12-04",47.3728,48.9884,47.1997,48.9884,149383.0],["1985-12-05",49.1616,49.277,48.1806,48.296,240390.0],["1985-12-06",48.296,48.296,47.0843,47.0843,144875.0],["1985-12-09",47.0843,47.7767,47.0843,47.6613,116279.0],["1985-12-10",47.7767,48.1229,47.6036,47.8921,64784.0],["1985-12-11",47.8921,49.6232,47.8921,49.277,190912.0],["1985-12-12",49.1615,49.7385,48.4691,48.4691,108092.0],["1985-12-13",48.5845,48.5845,47.3151,48.2383,138586.0],["1985-12-16",48.6999,50.7195,48.6999,50.3156,165639.0],["1985-12-17",50.7772,50.7772,49.3923,49.6231,156858.0],["1985-12-18",49.5078,50.0848,49.3347,49.5078,42359.0],["1985-12-19",49.5078,49.6232,49.1038,49.3924,111533.0],["1985-12-20",49.3346,49.8539,49.3346,49.6231,182606.0],["1985-12-23",49.6808,49.7385,48.8153,48.8153,259967.0],["1985-12-24",48.8153,48.9307,48.4691,48.4691,105363.0],["1985-12-26",48.4691,48.6999,48.3537,48.4691,150807.0],["1985-12-27",48.6999,48.6999,48.2383,48.4691,77599.0],["1985-12-30",48.5845,48.7576,48.2383,48.3537,19578.0],["1985-12-31",48.5268,49.1616,48.5268,48.9308,63360.0],["1986-01-02",48.9307,48.9307,48.1229,48.4691,123636.0],["1986-01-03",48.3537,48.9307,48.2383,48.6999,78548.0],["1986-01-06",48.8153,49.5078,48.5845,49.277,77480.0],["1986-01-07",49.5077,51.4696,49.3923,51.1811,115330.0],["1986-01-08",51.0657,51.2965,50.2001,50.2001,167181.0],["1986-01-09",50.0847,50.2001,48.3537,48.9884,137874.0],["1986-01-10",49.2192,49.3923,48.3537,48.4691,87447.0],["1986-01-13",48.6999,48.9307,48.0075,48.3537,190912.0],["1986-01-14",48.7,49.277,48.4691,48.9308,221049.0],["1986-01-15",49.2769,50.2002,49.1038,49.8539,95752.0],["1986-01-16",49.9694,50.0271,49.277,49.5078,120788.0],["1986-01-17",49.7386,49.7386,48.1229,48.9308,378620.0],["1986-01-20",48.9307,49.1038,48.5845,49.1038,56360.0],["1986-01-21",49.277,49.5078,48.8153,49.3924,143213.0],["1986-01-22",49.45,50.0847,49.45,49.8539,660182.0],["1986-01-23",49.8539,50.5464,49.7962,50.3156,392383.0],["1986-01-24",50.4309,51.0657,50.4309,51.008,214998.0],["1986-01-27",51.585,52.9699,51.4696,52.9699,167893.0],["1986-01-28",53.6622,55.6241,52.8544,55.2779,597889.0],["1986-01-29",55.1624,55.3932,54.1238,54.2392,214523.0],["1986-01-30",54.1239,55.5087,53.316,53.316,219981.0],["1986-01-31",52.8544,54.7009,52.8544,53.8931,292478.0],["1986-02-03",54.2392,54.2969,53.7199,54.1238,172165.0],["1986-02-04",54.1816,57.5859,53.8354,56.4319,269104.0],["1986-02-05",56.6627,56.9512,55.3932,55.8548,153773.0],["1986-02-06",56.2011,57.5859,55.6241,55.7395,146298.0],["1986-02-07",55.3933,55.7395,54.5854,55.2202,118415.0],["1986-02-10",55.2202,55.2779,54.47,55.2779,132772.0],["1986-02-11",55.2202,55.7395,54.8163,55.0471,125890.0],["1986-02-12",54.9317,55.0471,54.1239,54.5855,135738.0],["1986-02-13",54.4701,54.7009,53.8931,54.7009,82701.0],["1986-02-14",55.047,56.7781,54.3546,56.7781,193403.0],["1986-02-18",56.5473,58.0475,56.0857,58.0475,109279.0],["1986-02-19",58.0476,58.163,56.3742,56.3742,90057.0],["1986-02-20",56.3742,56.7781,55.6241,56.7781,210015.0],["1986-02-21",56.8935,58.1052,56.8935,57.6436,167300.0],["1986-02-24",57.7591,57.7591,56.4319,56.4896,123992.0],["1986-02-25",56.3165,56.4319,54.7586,55.451,150095.0],["1986-02-26",56.0857,56.7781,55.3933,56.6627,86854.0],["1986-02-27",56.7781,57.5859,55.8549,57.5859,111296.0],["1986-02-28",57.7014,57.7014,56.0857,56.3742,80684.0],["1986-03-03",56.7138,57.5224,56.425,57.2913,130043.0],["1986-03-04",58.3309,59.1394,57.9843,58.0998,269222.0],["1986-03-05",57.4068,58.5619,56.4828,58.5619,117110.0],["1986-03-06",58.6774,58.9084,57.7534,58.7352,221049.0],["1986-03-07",58.7351,60.641,58.6196,60.2367,130636.0],["1986-03-10",60.2367,60.3522,59.4282,59.8324,100499.0],["1986-03-11",59.8325,60.9875,59.8325,60.872,108686.0],["1986-03-12",61.5651,61.6806,60.9875,61.0453,177741.0],["1986-03-13",60.8143,62.8356,60.6988,62.7201,170859.0],["1986-03-14",62.8357,63.7597,61.4496,63.3554,169673.0],["1986-03-17",63.2977,63.7019,62.3159,63.5287,116279.0],["1986-03-18",63.7597,64.626,63.4709,64.2217,114974.0],["1986-03-19",64.6838,65.1458,63.6442,63.933,143569.0],["1986-03-20",64.0485,64.2795,63.5287,63.933,50546.0],["1986-03-21",63.7597,63.9329,61.5651,61.5651,184504.0],["1986-03-24",62.0271,63.1822,61.3341,62.0849,184623.0],["1986-03-25",62.0271,62.7202,61.4496,61.6228,104414.0],["1986-03-26",61.3341,62.3737,61.3341,61.9116,157570.0],["1986-03-27",62.6046,63.0667,62.1426,62.4891,161249.0],["1986-03-31",62.6046,63.0667,62.3736,62.3736,142383.0],["1986-04-01",62.9511,62.9511,61.0453,61.2763,138111.0],["1986-04-02",61.3341,61.5073,60.5833,60.641,134908.0],["1986-04-03",60.7565,60.872,59.2549,59.2549,194590.0],["1986-04-04",59.3704,59.5437,58.6196,58.6774,148197.0],["1986-04-07",58.7929,59.3704,58.7352,59.1394,137043.0],["1986-04-08",59.8324,61.8538,59.6592,61.7961,244305.0],["1986-04-09",62.1426,62.3159,60.6988,60.9875,207642.0],["1986-04-10",60.872,61.9116,60.7565,61.334,97058.0],["1986-04-11",61.334,61.5651,59.4859,60.41,119839.0],["1986-04-14",60.5255,61.2763,60.5255,61.2186,81040.0],["1986-04-15",60.9875,61.2185,60.3522,60.872,57665.0],["1986-04-16",61.2185,61.5651,60.9875,61.103,120669.0],["1986-04-17",61.2185,61.5651,60.7565,60.872,179877.0],["1986-04-18",60.7565,60.7565,59.8325,60.2367,102397.0],["1986-04-21",60.41,60.41,60.0057,60.2945,133958.0],["1986-04-22",60.641,61.4496,59.4282,60.179,195539.0],["1986-04-23",60.179,60.5256,59.3705,60.0635,233389.0],["1986-04-24",60.0635,60.0635,59.255,59.486,83769.0],["1986-04-25",59.3704,59.7747,59.0239,59.3704,114025.0],["1986-04-28",59.8902,59.8902,57.7534,58.4464,163147.0],["1986-04-29",58.6197,58.7929,56.7138,57.2913,134908.0],["1986-04-30",57.6378,57.6956,55.2122,55.3277,112245.0],["1986-05-01",55.3277,56.7138,55.1545,56.6561,289037.0],["1986-05-02",57.0603,57.7533,57.0603,57.6956,217846.0],["1986-05-05",57.8689,59.0239,57.8689,59.0239,65377.0],["1986-05-06",59.0239,59.0239,58.2731,58.4464,98125.0],["1986-05-07",58.4464,58.4464,56.8293,57.4069,114262.0],["1986-05-08",57.4646,57.4646,54.8657,55.2122,382298.0],["1986-05-09",54.6347,56.9448,54.5192,56.7138,304106.0],["1986-05-12",56.8293,57.0603,55.4432,55.6742,130162.0],["1986-05-13",55.8475,56.0208,55.3855,55.6165,95752.0],["1986-05-14",56.1362,56.3672,55.6742,56.0785,105482.0],["1986-05-15",56.0208,56.3673,55.6165,55.963,131823.0],["1986-05-16",55.9052,55.9052,54.1726,54.1726,162672.0],["1986-05-19",54.5191,54.6347,54.2881,54.4614,57902.0],["1986-05-20",54.5769,56.3673,54.4037,56.3673,144400.0],["1986-05-21",56.4828,57.5224,56.4828,57.4069,294495.0],["1986-05-22",57.8689,58.9084,57.5223,58.8507,256052.0],["1986-05-23",59.1394,61.1031,59.1394,60.5833,146061.0],["1986-05-27",60.641,62.2581,60.41,61.7383,88871.0],["1986-05-28",61.6806,62.2581,61.2185,62.2581,105601.0],["1986-05-29",62.2581,62.3159,60.5833,61.8538,132653.0],["1986-05-30",61.334,61.3918,59.1394,59.2549,74632.0],["1986-06-02",56.8781,59.7682,56.7625,56.8781,214286.0],["1986-06-03",56.8781,57.3405,56.1845,57.1671,454201.0],["1986-06-04",58.1497,58.5543,57.4561,58.1497,198743.0],["1986-06-05",58.2075,58.2075,56.8781,56.8781,128738.0],["1986-06-06",57.1093,57.3405,56.5313,57.3405,265544.0],["1986-06-09",56.6469,56.6469,55.4908,55.6642,283104.0],["1986-06-10",55.6642,56.1844,55.0284,55.2018,510798.0],["1986-06-11",55.3174,55.4908,54.0457,55.4908,390722.0],["1986-06-12",55.6064,56.5313,55.3752,56.4735,239440.0],["1986-06-13",57.2249,60.115,56.4735,59.9416,271002.0],["1986-06-16",59.6526,59.6526,58.4388,58.9012,72022.0],["1986-06-17",58.7278,58.8434,57.5717,58.0341,114974.0],["1986-06-18",58.381,59.1902,58.1497,59.1324,106313.0],["1986-06-19",59.1902,59.9994,59.0168,59.0168,77836.0],["1986-06-20",59.1324,59.1902,58.0341,58.6122,180589.0],["1986-06-23",58.4966,58.4966,55.9533,56.5891,143332.0],["1986-06-24",56.8203,58.6122,56.3579,57.5139,151400.0],["1986-06-25",57.4561,58.8434,57.4561,58.6122,219981.0],["1986-06-26",58.6122,58.959,58.1497,58.381,101329.0],["1986-06-27",58.4966,58.9012,58.381,58.8434,111177.0],["1986-06-30",58.8434,59.6526,58.4965,59.5948,169792.0],["1986-07-01",59.6526,59.8838,59.1902,59.4214,196726.0],["1986-07-02",59.4214,59.826,59.3058,59.4792,177979.0],["1986-07-03",59.5948,60.5197,59.4214,60.4618,130043.0],["1986-07-07",60.5775,60.5775,59.1902,59.248,159113.0],["1986-07-08",58.4966,58.4966,57.4561,57.6873,117703.0],["1986-07-09",57.8029,58.6122,57.8029,58.6122,170147.0],["1986-07-10",58.7278,58.7278,57.5717,58.1497,159587.0],["1986-07-11",58.1498,58.2654,57.3405,57.6873,90294.0],["1986-07-14",57.3405,57.3405,56.5313,57.1671,104770.0],["1986-07-15",57.3405,57.9185,55.722,55.9532,170385.0],["1986-07-16",56.0688,57.1671,55.9532,56.8203,118296.0],["1986-07-17",56.8203,57.6295,56.6469,57.6295,211201.0],["1986-07-18",57.6873,58.2653,57.3983,58.0919,167063.0],["1986-07-21",58.3809,59.3636,58.2653,59.3636,73683.0],["1986-07-22",58.3232,60.2307,58.2076,60.1151,171097.0],["1986-07-23",59.826,61.7335,59.6526,61.3867,232084.0],["1986-07-24",61.5023,61.9647,61.0977,61.5023,210608.0],["1986-07-25",61.3867,62.5428,61.2711,62.0803,177860.0],["1986-07-28",61.9647,61.9647,60.2885,60.5775,153062.0],["1986-07-29",60.9243,60.9821,60.5197,60.5775,102634.0],["1986-07-30",60.4619,62.5428,59.8261,62.1382,132653.0],["1986-07-31",62.3115,62.6006,61.7913,62.3115,95990.0],["1986-08-01",62.3693,62.8896,61.6179,61.6179,103109.0],["1986-08-04",61.2711,61.4445,60.0572,61.0399,86498.0],["1986-08-05",61.0399,61.1555,59.1902,59.1902,225795.0],["1986-08-06",59.0746,59.7682,58.0341,59.6526,176673.0],["1986-08-07",59.9995,60.3463,59.5371,60.1151,183792.0],["1986-08-08",60.4618,61.1554,60.4618,60.8664,140128.0],["1986-08-11",60.8087,62.4272,60.8087,62.4272,125297.0],["1986-08-12",64.2768,64.4503,63.5832,64.4503,186284.0],["1986-08-13",64.5081,64.6237,64.0456,64.2769,166232.0],["1986-08-14",64.2191,64.3925,63.6989,64.3925,126246.0],["1986-08-15",64.6236,65.1439,64.2768,64.9705,187945.0],["1986-08-18",64.9705,65.0861,63.6988,63.93,142501.0],["1986-08-19",62.8896,64.0456,62.8896,63.93,106313.0],["1986-08-20",63.93,64.3346,63.7566,63.8722,68700.0],["1986-08-21",63.93,63.93,63.063,63.352,58970.0],["1986-08-22",62.8896,63.1208,62.774,62.774,63242.0],["1986-08-25",62.8896,63.063,62.6584,62.6584,140603.0],["1986-08-26",63.0052,64.2768,63.0052,63.8722,121619.0],["1986-08-27",63.6989,64.3925,63.5833,63.7567,114974.0],["1986-08-28",63.93,65.2017,63.93,65.0861,143688.0],["1986-08-29",65.137,66.1204,65.0213,65.4841,151756.0],["1986-09-02",65.4841,66.1204,63.7487,63.8065,150688.0],["1986-09-03",63.5173,65.5998,63.5173,65.5998,131941.0],["1986-09-04",65.5998,66.4096,64.9634,66.1782,97295.0],["1986-09-05",66.0626,66.0626,63.7487,64.2114,233033.0],["1986-09-08",64.0379,64.0379,61.9554,62.0132,146892.0],["1986-09-09",62.7074,63.4594,61.4926,62.1289,125653.0],["1986-09-10",62.1867,62.1867,61.2033,61.7239,87684.0],["1986-09-11",61.0876,61.0876,59.4679,59.4679,303631.0],["1986-09-12",59.2365,59.3522,56.5755,56.8069,425962.0],["1986-09-15",56.8069,56.8647,54.8979,55.9392,227457.0],["1986-09-16",55.8235,55.8235,54.6086,55.4185,158757.0],["1986-09-17",55.5342,57.6746,55.5342,57.5011,247271.0],["1986-09-18",57.5011,58.1952,56.9226,57.9638,193285.0],["1986-09-19",58.0795,58.0795,57.0961,57.5011,202658.0],["1986-09-22",57.3854,58.311,57.2118,57.3854,132653.0],["1986-09-23",58.0795,58.0795,56.8069,57.154,152112.0],["1986-09-24",57.154,57.5589,56.9226,57.5589,136688.0],["1986-09-25",57.5589,57.7903,55.7656,56.4598,127789.0],["1986-09-26",56.4598,57.8481,56.2284,57.2697,100380.0],["1986-09-29",57.2697,57.2697,55.4185,56.1706,215710.0],["1986-09-30",56.3441,57.501,56.3441,57.0382,158401.0],["1986-10-01",56.9226,58.1952,56.9226,57.0382,184742.0],["1986-10-02",57.154,57.6168,56.9804,57.2118,138942.0],["1986-10-03",58.5423,58.8894,56.9226,57.3854,191030.0],["1986-10-06",57.5011,58.4266,57.5011,57.8482,63242.0],["1986-10-07",57.6167,57.6746,56.4598,57.2697,77599.0],["1986-10-08",57.154,57.8481,57.0383,57.7903,192573.0],["1986-10-09",57.7902,58.3109,57.6746,58.3109,150926.0],["1986-10-10",58.1374,58.1374,57.2697,57.2697,97414.0],["1986-10-13",57.3854,57.501,57.2697,57.2697,41528.0],["1986-10-14",57.2697,57.6746,56.8069,57.154,97176.0],["1986-10-15",57.2697,58.7737,57.154,58.4845,128500.0],["1986-10-16",58.658,58.7159,58.0796,58.7159,138586.0],["1986-10-17",58.7159,58.7159,58.2531,58.5423,78192.0],["1986-10-20",58.3109,58.3109,57.8481,58.2531,122449.0],["1986-10-21",57.9638,58.4266,57.7325,58.3688,72022.0],["1986-10-22",58.3109,58.3688,57.9638,58.3688,68700.0],["1986-10-23",58.4266,59.4679,58.4266,59.3522,78429.0],["1986-10-24",59.41,59.5836,58.1952,58.1952,127195.0],["1986-10-27",58.1952,58.1952,57.3275,57.7324,98600.0],["1986-10-28",57.6167,58.6002,57.6167,58.6002,124585.0],["1986-10-29",58.6002,58.9472,58.5423,58.8894,175961.0],["1986-10-30",59.5836,59.9307,58.8894,59.0051,317751.0],["1986-10-31",59.0051,59.0051,55.0714,56.5755,521002.0],["1986-11-03",56.6912,57.0383,56.1705,56.4598,243831.0],["1986-11-04",56.4598,56.5176,56.1127,56.1127,404130.0],["1986-11-05",56.0549,56.1127,54.5508,54.9557,396062.0],["1986-11-06",54.9557,56.2284,54.6665,56.2284,333176.0],["1986-11-07",56.4598,57.3853,56.4598,57.3275,244305.0],["1986-11-10",57.0961,57.2118,55.997,56.3441,157333.0],["1986-11-11",56.3441,56.6333,55.7656,55.9392,167063.0],["1986-11-12",55.9392,55.9392,54.7822,55.0136,254272.0],["1986-11-13",55.0714,55.0714,52.2947,53.3938,474016.0],["1986-11-14",53.1046,54.2615,52.2947,54.1458,297936.0],["1986-11-17",53.7988,54.1459,53.5674,53.6252,144400.0],["1986-11-18",51.8319,53.336,50.7907,51.8319,318997.0],["1986-11-19",52.0633,52.9889,51.832,52.2947,283638.0],["1986-11-20",52.7575,54.4929,52.0633,54.4929,234042.0],["1986-11-21",54.4929,55.7656,54.0302,55.3028,249407.0],["1986-11-24",55.1871,56.2284,53.7988,54.2616,290995.0],["1986-11-25",54.6086,55.0714,54.2615,54.6086,189013.0],["1986-11-26",54.3772,54.3772,53.5674,54.3772,148375.0],["1986-11-28",54.4929,55.5342,54.3772,55.5342,114144.0],["1986-12-01",55.7075,56.0549,53.8544,55.7075,279248.0],["1986-12-02",56.9814,58.6029,56.0549,58.2554,335490.0],["1986-12-03",60.2243,60.3401,58.2554,58.9503,295563.0],["1986-12-04",58.9503,58.9503,57.9079,58.3712,170385.0],["1986-12-05",58.3712,58.7187,58.0238,58.3712,171334.0],["1986-12-08",58.1396,59.0661,57.3289,58.487,262578.0],["1986-12-09",58.3712,58.9503,58.1396,58.7187,157214.0],["1986-12-10",58.2554,59.761,58.2554,59.6452,196666.0],["1986-12-11",59.9926,59.9926,58.0238,59.4136,250060.0],["1986-12-12",59.5294,59.761,58.3712,58.487,113669.0],["1986-12-15",57.908,58.0238,56.4024,58.0238,145942.0],["1986-12-16",57.908,58.9503,57.7922,58.0238,192217.0],["1986-12-17",58.1396,58.3712,57.4447,57.5605,85904.0],["1986-12-18",57.5605,57.7921,57.0972,57.6763,196666.0],["1986-12-19",57.4447,59.761,57.3289,59.761,242585.0],["1986-12-22",58.8345,59.182,58.3713,58.9503,129331.0],["1986-12-23",59.182,59.182,56.9815,57.3289,134018.0],["1986-12-24",56.9814,57.908,56.8656,57.0972,56894.0],["1986-12-26",56.8656,57.0972,56.5182,57.0972,24502.0],["1986-12-29",56.5182,56.9814,56.1707,56.5182,146536.0],["1986-12-30",56.634,56.634,55.5916,56.0549,147366.0],["1986-12-31",56.5182,56.8656,56.0549,56.634,144815.0],["1987-01-02",56.5182,58.9503,56.5182,58.0238,83116.0],["1987-01-05",58.0238,59.761,57.6764,59.761,219507.0],["1987-01-06",58.6029,61.1508,57.7922,59.761,401460.0],["1987-01-07",59.761,59.9927,58.3713,59.9927,253560.0],["1987-01-08",58.8345,60.9192,58.8345,60.6876,227635.0],["1987-01-09",60.9192,62.0773,60.3401,61.6141,240390.0],["1987-01-12",61.3825,62.6564,61.1508,61.1508,123339.0],["1987-01-13",61.3824,62.6564,61.1508,61.9615,141137.0],["1987-01-14",61.6141,62.8881,60.6876,61.1508,184801.0],["1987-01-15",60.6876,61.6141,60.456,60.8034,271358.0],["1987-01-16",60.8034,61.035,59.5294,60.5717,228821.0],["1987-01-19",60.6876,61.6141,60.1085,61.3825,198268.0],["1987-01-20",61.4982,62.5406,61.3824,61.8457,211379.0],["1987-01-21",61.9615,62.5406,61.1508,61.2666,233923.0],["1987-01-22",61.6141,62.8881,61.035,62.8881,284647.0],["1987-01-23",63.4671,67.1732,59.0661,61.8457,379391.0],["1987-01-26",63.0038,63.0038,61.2666,61.9615,153773.0],["1987-01-27",63.0039,64.0463,62.7723,63.2355,162316.0],["1987-01-28",63.4672,64.5095,61.6141,64.2779,163384.0],["1987-01-29",64.8569,65.2044,59.761,62.309,375594.0],["1987-01-30",62.5406,63.3513,62.0773,63.0038,185335.0],["1987-02-02",63.0039,63.1197,61.9615,62.0774,170681.0],["1987-02-03",61.8457,61.9616,59.5294,60.3401,330447.0],["1987-02-04",60.4559,61.8457,60.4559,61.8457,156384.0],["1987-02-05",62.5406,64.5095,62.0774,63.4672,397723.0],["1987-02-06",63.9304,64.5095,63.4672,63.8146,276519.0],["1987-02-09",64.6253,65.2044,62.7722,62.8881,174063.0],["1987-02-10",62.8881,62.8881,59.761,61.1508,230126.0],["1987-02-11",60.9192,62.3089,60.9192,61.8457,109931.0],["1987-02-12",62.1932,62.309,60.5718,61.3825,155138.0],["1987-02-13",61.4983,63.6988,61.4983,63.2355,179462.0],["1987-02-17",63.3513,65.5518,63.3513,65.5518,236652.0],["1987-02-18",66.4783,67.1732,65.0885,66.5942,304996.0],["1987-02-19",66.8258,69.837,66.5942,69.1421,523020.0],["1987-02-20",68.6789,69.0263,68.3314,69.0263,288622.0],["1987-02-23",68.7946,69.0263,66.71,67.6365,163088.0],["1987-02-24",68.0998,68.4472,67.4049,67.6365,92490.0],["1987-02-25",67.9839,70.4161,67.289,70.0686,146892.0],["1987-02-26",70.3003,70.3003,67.7523,69.6054,183555.0],["1987-02-27",69.4896,70.8794,68.7947,69.7212,182250.0],["1987-03-02",69.5468,70.4741,69.5468,69.5468,161664.0],["1987-03-03",69.7787,69.8946,68.6196,69.315,170266.0],["1987-03-04",69.3151,70.3583,69.3151,70.3583,188123.0],["1987-03-05",72.3287,72.5605,70.9378,72.0969,263230.0],["1987-03-06",72.3287,73.6037,71.8651,73.256,249763.0],["1987-03-09",73.1401,73.1401,71.1697,72.5606,142205.0],["1987-03-10",72.3288,72.7924,71.4015,71.6333,66742.0],["1987-03-11",71.1696,71.6333,69.6628,70.1264,171749.0],["1987-03-12",68.6196,70.0105,68.3878,69.315,184801.0],["1987-03-13",70.2423,70.2423,69.315,69.4309,80624.0],["1987-03-16",69.4309,69.7787,68.8514,69.4309,158223.0],["1987-03-17",69.4309,70.0105,69.315,69.7787,142561.0],["1987-03-18",70.706,70.8219,69.0832,69.7787,230542.0],["1987-03-19",69.5469,70.8219,69.5469,69.7787,197200.0],["1987-03-20",71.1697,73.9515,71.1697,73.9515,289037.0],["1987-03-23",73.7197,76.0379,73.6038,75.3425,250890.0],["1987-03-24",73.7197,74.8788,72.5605,73.256,413503.0],["1987-03-25",73.256,73.7197,72.3287,72.7924,142620.0],["1987-03-26",73.256,73.6038,72.3288,72.4447,146358.0],["1987-03-27",72.4446,72.9083,70.706,70.706,191564.0],["1987-03-30",66.9968,67.8082,66.9968,66.9968,394578.0],["1987-03-31",67.6923,68.1559,66.5332,67.2287,234694.0],["1987-04-01",65.3741,68.9673,65.3741,67.2287,245195.0],["1987-04-02",67.4605,67.6923,66.5332,66.8809,126009.0],["1987-04-03",66.8809,68.6196,65.8377,67.9241,184801.0],["1987-04-06",67.9241,69.0833,67.9241,69.0833,173292.0],["1987-04-07",68.5036,70.0105,67.1127,67.5763,232262.0],["1987-04-08",68.1559,68.8514,66.9968,67.2287,219032.0],["1987-04-09",67.4605,67.9241,64.9104,64.9104,251246.0],["1987-04-10",64.6786,65.6059,64.099,64.6786,206040.0],["1987-04-13",63.5195,63.7513,61.4331,62.1285,429877.0],["1987-04-14",60.5058,61.6649,58.6512,59.9262,434624.0],["1987-04-15",62.5922,62.5922,59.2308,59.9262,319412.0],["1987-04-16",60.7376,62.5922,60.5058,61.8967,282452.0],["1987-04-20",62.3604,63.8673,62.1286,63.2877,226923.0],["1987-04-21",63.2877,64.6786,62.0126,64.4468,281325.0],["1987-04-22",64.2149,64.3308,61.549,61.549,167952.0],["1987-04-23",61.549,62.9399,60.274,60.5058,198031.0],["1987-04-24",60.0421,60.274,58.9989,59.2308,241398.0],["1987-04-27",57.4921,62.4763,57.4921,61.6649,328608.0],["1987-04-28",62.1285,62.9399,59.5785,59.6944,224016.0],["1987-04-29",60.274,60.5058,59.5785,59.9262,268332.0],["1987-04-30",59.9262,61.8967,59.9262,61.4331,317217.0],["1987-05-01",61.4331,61.549,59.8103,60.274,200226.0],["1987-05-04",60.2739,60.9694,58.883,60.6217,204141.0],["1987-05-05",61.6649,62.1285,60.3899,62.1285,531088.0],["1987-05-06",61.8967,61.8967,60.7376,61.3172,360288.0],["1987-05-07",61.6649,62.1285,59.6944,60.0421,646655.0],["1987-05-08",60.274,60.7376,58.4194,58.5353,457227.0],["1987-05-11",58.9989,60.0421,57.0284,57.0284,337922.0],["1987-05-12",56.9125,57.608,55.6375,57.1443,355898.0],["1987-05-13",57.4921,58.7671,57.4921,58.5353,349313.0],["1987-05-14",59.5785,60.0421,59.1148,59.3467,135204.0],["1987-05-15",58.883,59.2307,57.9557,58.0716,267205.0],["1987-05-18",57.9557,59.3467,56.7966,58.883,262815.0],["1987-05-19",59.3466,60.2739,57.0284,58.4193,241991.0],["1987-05-20",58.1876,58.1876,56.1012,56.4489,239737.0],["1987-05-21",57.2603,58.3035,57.2603,57.608,151875.0],["1987-05-22",58.1875,58.883,57.1443,57.8398,128797.0],["1987-05-26",60.5058,61.3171,59.9262,61.2012,214939.0],["1987-05-27",60.8535,61.549,60.0421,60.158,145290.0],["1987-05-28",60.2739,60.2739,58.9989,59.4626,93083.0],["1987-05-29",60.0421,60.158,59.3467,59.6944,100439.0],["1987-06-01",60.3321,61.1442,59.752,60.3321,156384.0],["1987-06-02",60.5641,61.7244,60.2161,60.3321,293012.0],["1987-06-03",60.7961,62.7685,60.6801,62.6525,203370.0],["1987-06-04",62.8845,62.8845,62.4205,62.6525,140128.0],["1987-06-05",62.7686,62.7686,61.8404,62.4205,121856.0],["1987-06-08",62.4205,63.5807,61.9564,63.5807,256408.0],["1987-06-09",63.8128,64.5089,62.8846,62.8846,162969.0],["1987-06-10",63.5807,64.0448,62.1884,62.5365,199099.0],["1987-06-11",63.8128,64.973,63.1166,64.973,200760.0],["1987-06-12",66.3653,66.4813,64.741,64.857,199158.0],["1987-06-15",65.4371,66.1332,64.8569,65.9012,247271.0],["1987-06-16",65.9012,66.7133,65.9012,66.4813,136984.0],["1987-06-17",66.8293,66.8293,65.9012,66.5973,111296.0],["1987-06-18",66.3652,67.2934,66.1332,67.0614,125712.0],["1987-06-19",66.8294,66.9454,64.6249,65.4371,382239.0],["1987-06-22",65.4371,65.9012,64.3929,65.9012,239974.0],["1987-06-23",65.9012,65.9012,64.741,64.857,148078.0],["1987-06-24",64.5089,65.321,64.2768,65.205,159231.0],["1987-06-25",65.9012,66.9454,65.5531,66.9454,293190.0],["1987-06-26",66.8294,66.8294,66.1332,66.1332,154189.0],["1987-06-29",66.2493,66.7134,65.4371,66.3653,198327.0],["1987-06-30",66.5973,66.8294,65.089,65.7852,213515.0],["1987-07-01",65.9012,66.1332,65.6691,65.9012,130755.0],["1987-07-02",65.9012,66.1332,65.6691,65.7852,140662.0],["1987-07-06",65.9012,66.3653,65.6691,65.7852,157630.0],["1987-07-07",65.6691,66.1332,64.8569,65.9012,217846.0],["1987-07-08",65.9012,65.9012,65.2051,65.6692,161604.0],["1987-07-09",65.4371,65.4371,64.2768,64.6249,100024.0],["1987-07-10",64.741,64.857,64.0448,64.3929,131763.0],["1987-07-13",64.5089,64.5089,62.8846,63.5807,172698.0],["1987-07-14",63.3487,64.2769,63.3487,64.0448,122568.0],["1987-07-15",64.1609,64.857,63.9288,64.2769,158282.0],["1987-07-16",64.625,64.625,63.8128,63.9288,131645.0],["1987-07-17",63.9288,64.0448,63.3487,63.8128,296275.0],["1987-07-20",63.5807,63.6967,62.6525,62.8846,215176.0],["1987-07-21",62.6526,63.2327,62.1885,62.1885,150392.0],["1987-07-22",62.1884,63.0006,61.7243,62.8846,158401.0],["1987-07-23",62.8845,63.0006,62.5365,63.0006,92786.0],["1987-07-24",63.1166,64.0448,63.1166,63.9288,103583.0],["1987-07-27",64.0448,64.2768,63.5807,63.5807,103702.0],["1987-07-28",63.9288,65.205,63.8127,65.089,137696.0],["1987-07-29",64.973,65.089,64.2768,64.6249,107084.0],["1987-07-30",65.4371,65.5531,64.5089,65.5531,180708.0],["1987-07-31",65.3211,66.2492,64.7409,64.973,167715.0],["1987-08-03",64.5089,65.0891,62.8846,63.3487,205209.0],["1987-08-04",63.8128,64.3929,63.4647,64.0448,165579.0],["1987-08-05",64.0448,65.6691,64.0448,64.973,259730.0],["1987-08-06",65.4371,68.1056,65.3211,68.1056,298826.0],["1987-08-07",68.6858,70.4261,68.6858,69.962,329082.0],["1987-08-10",69.3818,70.194,69.2658,70.078,341481.0],["1987-08-11",70.7741,71.2382,70.5421,70.5421,311106.0],["1987-08-12",70.5421,72.3985,70.3101,71.9344,304818.0],["1987-08-13",72.3984,73.3266,72.0504,72.7465,322200.0],["1987-08-14",72.1664,73.3266,71.8183,72.3985,399206.0],["1987-08-17",72.1664,73.4427,72.1664,73.3267,263052.0],["1987-08-18",72.6305,73.0946,71.5863,72.1664,282452.0],["1987-08-19",72.0504,72.3985,71.5863,72.0504,162732.0],["1987-08-20",72.2825,73.7908,72.2825,73.7908,252255.0],["1987-08-21",73.7908,75.6471,73.7908,74.835,309861.0],["1987-08-24",75.067,75.067,73.6747,74.951,186344.0],["1987-08-25",75.4151,77.1554,75.4151,77.0394,233804.0],["1987-08-26",77.0394,77.7355,76.5753,77.2715,299538.0],["1987-08-27",77.1554,77.2714,75.6471,76.1112,290995.0],["1987-08-28",75.8792,76.1112,74.7189,75.299,228524.0],["1987-08-31",75.3223,75.5544,74.5099,75.3223,284647.0],["1987-09-01",75.6122,76.0768,72.5923,74.1023,260857.0],["1987-09-02",73.9861,74.2184,72.2439,72.9408,228346.0],["1987-09-03",73.2892,73.2892,70.3855,71.7793,251424.0],["1987-09-04",71.547,72.0116,70.1532,70.6178,161723.0],["1987-09-08",70.5017,72.3601,69.6887,72.3601,153595.0],["1987-09-09",72.36,72.36,70.2694,71.1985,283045.0],["1987-09-10",71.7793,72.2439,71.1986,71.3147,143688.0],["1987-09-11",71.547,73.7538,71.4308,73.2892,110228.0],["1987-09-14",74.1022,74.2184,73.5215,74.2184,134492.0],["1987-09-15",73.9861,73.9861,72.2439,72.5923,118356.0],["1987-09-16",72.4762,73.9861,72.2439,73.173,155375.0],["1987-09-17",73.6377,73.6377,72.8246,73.4054,144163.0],["1987-09-18",74.1023,74.1023,73.1731,73.4054,174300.0],["1987-09-21",73.87,74.7991,73.1731,73.6377,164511.0],["1987-09-22",73.4054,75.496,73.0569,75.496,153002.0],["1987-09-23",75.496,75.8445,74.4507,74.9153,197022.0],["1987-09-24",74.3345,74.7991,73.4053,73.7538,115627.0],["1987-09-25",73.4054,74.9153,73.1731,74.683,85014.0],["1987-09-28",74.683,75.1476,72.8246,73.173,155257.0],["1987-09-29",73.87,74.7992,72.8246,73.4054,165579.0],["1987-09-30",73.1731,74.2184,72.8246,74.2184,156977.0],["1987-10-01",74.2184,75.1476,72.4762,74.2184,426496.0],["1987-10-02",73.87,75.7283,73.7538,75.0314,184089.0],["1987-10-05",74.799,75.2636,73.5214,74.5667,205209.0],["1987-10-06",74.2184,74.3345,72.9408,72.9408,187589.0],["1987-10-07",72.9408,73.0569,71.8954,72.7085,221583.0],["1987-10-08",73.4054,73.4054,71.3147,72.2439,172698.0],["1987-10-09",72.2439,72.5923,71.7793,71.8954,157274.0],["1987-10-12",71.6631,72.7085,70.8501,72.4762,252255.0],["1987-10-13",73.4054,74.1023,72.9408,73.6377,249585.0],["1987-10-14",73.1731,73.4054,71.3147,71.8954,198090.0],["1987-10-15",71.0824,74.1022,70.9662,72.0115,237957.0],["1987-10-16",71.7793,73.1731,69.6887,70.734,478466.0],["1987-10-19",59.5838,65.9719,58.4223,59.5838,741814.0],["1987-10-20",72.4762,72.4762,58.19,61.5583,1184566.0],["1987-10-21",63.8812,64.8104,61.326,63.0682,461854.0],["1987-10-22",60.8614,62.4875,59.9322,61.6744,426733.0],["1987-10-23",61.9067,65.0427,61.9067,63.8812,257891.0],["1987-10-26",60.3968,60.7453,57.377,57.6093,258010.0],["1987-10-27",60.3968,60.8614,58.5385,60.3968,310039.0],["1987-10-28",59.4676,60.7452,59.003,59.4676,347651.0],["1987-10-29",59.6999,62.2552,59.6999,61.5583,286249.0],["1987-10-30",62.7198,64.5782,62.4875,63.4167,455684.0],["1987-11-02",63.1844,64.3458,62.9521,64.3458,208413.0],["1987-11-03",63.6489,63.9974,62.7198,63.9974,291647.0],["1987-11-04",63.4166,63.8812,62.4875,62.7197,265485.0],["1987-11-05",62.952,63.6489,61.0937,61.0937,398257.0],["1987-11-06",61.0937,62.2552,58.0738,58.7707,448802.0],["1987-11-09",58.0738,60.0483,57.8415,58.7707,236711.0],["1987-11-10",57.8416,58.8869,57.8416,57.8416,349668.0],["1987-11-11",58.7708,59.4676,58.4223,59.2353,144756.0],["1987-11-12",60.1645,60.8614,59.4676,59.5838,243831.0],["1987-11-13",59.5838,60.2807,58.5384,58.5384,187530.0],["1987-11-16",58.7707,58.8869,57.8416,58.5384,168961.0],["1987-11-17",58.3061,58.3061,57.2608,57.7254,233864.0],["1987-11-18",57.6093,60.2807,56.4478,59.9322,208887.0],["1987-11-19",58.7708,59.7,57.9577,59.1192,112423.0],["1987-11-20",59.003,59.003,57.6093,59.003,189903.0],["1987-11-23",59.0031,59.6999,58.5385,59.6999,138883.0],["1987-11-24",59.9322,60.2806,59.1192,59.4676,114974.0],["1987-11-25",59.4676,59.4676,58.4223,58.5384,155850.0],["1987-11-27",58.19,58.19,56.6801,56.6801,35655.0],["1987-11-30",55.3544,55.3544,49.7724,52.3308,513587.0],["1987-12-01",53.2612,53.4937,51.1679,51.5168,183496.0],["1987-12-02",52.4471,54.7729,52.3308,53.7263,149739.0],["1987-12-03",54.424,54.424,51.6331,51.6331,186047.0],["1987-12-04",51.633,53.2611,51.4005,53.2611,208591.0],["1987-12-07",53.4937,53.8426,52.796,53.8426,76234.0],["1987-12-08",53.8426,54.6567,53.0286,54.3078,217193.0],["1987-12-09",54.3077,55.8195,54.0752,55.0055,290876.0],["1987-12-10",54.0752,54.8892,51.6331,51.6331,244661.0],["1987-12-11",52.0982,52.3308,51.4005,51.6331,267027.0],["1987-12-14",51.5168,54.1914,51.5168,53.9589,312412.0],["1987-12-15",54.4241,55.4707,52.6797,54.7729,337210.0],["1987-12-16",54.8892,55.4706,54.5403,54.6566,233330.0],["1987-12-17",55.3544,56.1684,54.8892,55.3544,255518.0],["1987-12-18",56.9824,59.3083,56.2847,59.3083,319827.0],["1987-12-21",59.0757,59.192,57.4476,58.0291,143866.0],["1987-12-22",57.9128,57.9128,56.401,56.7499,119661.0],["1987-12-23",56.9825,58.378,56.9825,57.6802,148909.0],["1987-12-24",57.6802,57.6802,56.8662,57.215,50783.0],["1987-12-28",56.5173,56.6335,55.8195,56.1684,124704.0],["1987-12-29",55.9358,56.401,55.587,55.7033,103109.0],["1987-12-30",55.9358,56.1684,55.587,55.587,95100.0],["1987-12-31",55.8195,56.5173,55.587,55.8195,105719.0],["1988-01-04",56.1684,58.8431,56.1684,58.4942,140188.0],["1988-01-05",60.7037,60.82,59.0757,59.192,193166.0],["1988-01-06",58.6105,58.8431,57.9128,58.2617,189191.0],["1988-01-07",57.9128,58.2617,56.9825,57.6802,393392.0],["1988-01-08",57.4476,57.4476,53.0285,53.2611,334303.0],["1988-01-11",53.61,53.7263,52.3308,53.2611,187530.0],["1988-01-12",53.2611,53.7263,51.6331,53.61,159409.0],["1988-01-13",53.61,54.8892,52.796,54.3078,170741.0],["1988-01-14",54.3078,55.587,54.3078,55.3544,152824.0],["1988-01-15",56.5173,56.6336,55.8195,56.401,329438.0],["1988-01-18",56.1684,56.1684,54.8892,55.8195,65437.0],["1988-01-19",55.587,55.587,54.1915,54.1915,170622.0],["1988-01-20",54.1915,54.6567,50.4702,52.5634,191683.0],["1988-01-21",53.2611,55.587,52.9123,54.8892,162969.0],["1988-01-22",54.6567,54.8892,53.8426,54.3078,78548.0],["1988-01-25",54.8892,56.1684,53.9589,55.9358,183318.0],["1988-01-26",55.3544,55.7032,54.424,54.6566,75285.0],["1988-01-27",55.2381,56.1684,54.7729,55.1218,169258.0],["1988-01-28",55.3544,56.0521,55.3544,56.0521,141612.0],["1988-01-29",57.4476,58.6105,56.5173,58.6105,245076.0],["1988-02-01",59.0757,59.4246,58.1454,58.2617,179699.0],["1988-02-02",58.1454,58.4942,57.6802,58.0291,119127.0],["1988-02-03",58.2616,58.2616,54.8892,55.3544,301733.0],["1988-02-04",55.8196,55.9359,54.0752,54.3078,165401.0],["1988-02-05",54.6567,55.587,54.0752,54.3078,156858.0],["1988-02-08",54.0752,54.7729,53.9589,54.5403,36426.0],["1988-02-09",54.3078,54.5403,53.2611,53.8426,128382.0],["1988-02-10",53.61,54.3078,53.2611,54.1915,173826.0],["1988-02-11",54.1915,54.1915,53.2611,53.4937,197022.0],["1988-02-12",53.7263,54.4241,53.2612,53.7263,173351.0],["1988-02-16",53.4937,54.4241,53.0286,54.1915,245314.0],["1988-02-17",54.8892,55.0055,53.7263,53.8426,246619.0],["1988-02-18",53.61,54.3077,53.4937,53.9589,119720.0],["1988-02-19",53.9589,54.1915,53.61,54.1915,169258.0],["1988-02-22",54.3078,54.4241,53.4937,54.1915,201828.0],["1988-02-23",54.0752,54.3078,53.0286,53.61,227397.0],["1988-02-24",53.9589,54.1915,53.2612,53.7263,206752.0],["1988-02-25",53.9589,53.9589,52.3308,52.5634,239203.0],["1988-02-26",52.6797,53.2612,52.3308,52.5634,172165.0],["1988-02-29",52.5168,53.9141,52.051,53.9141,443167.0],["1988-03-01",54.1471,54.1471,53.2155,53.7977,160893.0],["1988-03-02",54.0306,55.1951,53.6813,55.0786,265544.0],["1988-03-03",55.8937,55.8937,54.8457,54.9622,191030.0],["1988-03-04",54.8457,54.8457,53.0991,53.7977,185572.0],["1988-03-07",53.5648,53.5648,53.099,53.3319,153358.0],["1988-03-08",53.5648,54.4964,53.4484,54.4964,198980.0],["1988-03-09",54.7293,55.5444,54.6128,55.3115,165876.0],["1988-03-10",55.428,55.428,53.0991,53.7977,373162.0],["1988-03-11",54.0306,54.0306,53.2155,53.3319,275807.0],["1988-03-14",53.3319,53.9142,52.5168,53.7977,174538.0],["1988-03-15",53.9141,54.0306,53.6813,53.9141,116279.0],["1988-03-16",53.5648,53.5648,52.6333,53.2155,196251.0],["1988-03-17",53.3319,53.9141,52.8661,53.9141,193047.0],["1988-03-18",54.4964,55.3115,54.147,54.9622,390366.0],["1988-03-21",54.6128,54.7292,54.0306,54.0306,138823.0],["1988-03-22",53.7977,53.9141,52.4004,52.6333,135679.0],["1988-03-23",52.8661,53.5648,52.2839,53.3319,264239.0],["1988-03-24",52.9826,52.9826,52.051,52.051,189013.0],["1988-03-25",51.8181,52.4004,51.1195,51.2359,219210.0],["1988-03-28",51.1195,51.3524,50.5373,51.1195,162850.0],["1988-03-29",51.3524,51.4688,50.8866,51.003,168308.0],["1988-03-30",51.2359,51.2359,49.955,49.955,285418.0],["1988-03-31",49.6057,49.955,48.4412,49.955,315793.0],["1988-04-04",49.6057,49.6057,48.4412,48.6741,154960.0],["1988-04-05",47.7426,48.4412,47.3932,47.6261,361237.0],["1988-04-06",48.4412,49.4892,48.2083,49.4892,362127.0],["1988-04-07",49.6057,50.7702,49.6057,50.7702,216719.0],["1988-04-08",51.1195,51.8182,50.6537,51.5853,160537.0],["1988-04-11",51.8181,51.8181,50.5372,51.2359,128619.0],["1988-04-12",51.003,51.3524,50.6537,51.3524,73268.0],["1988-04-13",51.5853,52.1675,51.236,52.1675,293012.0],["1988-04-14",51.9346,51.9346,49.4892,49.6057,170919.0],["1988-04-15",49.3728,49.3728,47.9755,49.2564,283757.0],["1988-04-18",49.1399,49.1399,48.2083,48.6741,149917.0],["1988-04-19",48.6741,49.0235,47.3932,47.3932,244898.0],["1988-04-20",48.2084,48.3248,47.1604,47.5097,237127.0],["1988-04-21",47.5097,48.4413,45.6466,47.5097,318522.0],["1988-04-22",47.2768,47.5097,46.811,47.0439,180530.0],["1988-04-25",47.5097,48.0919,47.5097,47.9755,142857.0],["1988-04-26",48.4412,49.8386,48.4412,49.7221,157630.0],["1988-04-27",49.6057,50.0715,48.907,48.907,182843.0],["1988-04-28",48.907,49.3728,48.7906,49.2564,124051.0],["1988-04-29",49.2564,49.3728,48.4412,48.5577,168249.0],["1988-05-02",48.7906,48.907,48.3248,48.5577,126246.0],["1988-05-03",48.5577,49.6057,48.5577,49.3728,118712.0],["1988-05-04",49.3728,49.6057,49.0235,49.1399,153951.0],["1988-05-05",49.3728,49.6057,48.7906,48.907,138349.0],["1988-05-06",48.7906,49.3728,48.6741,48.6741,148493.0],["1988-05-09",48.6741,49.1399,48.6741,49.0235,77480.0],["1988-05-10",48.907,49.2564,48.6741,49.0235,116517.0],["1988-05-11",48.907,49.1399,48.5577,49.1399,119127.0],["1988-05-12",49.1399,49.2563,48.907,48.907,127433.0],["1988-05-13",49.1399,49.3728,48.7906,49.2564,126009.0],["1988-05-16",49.3728,49.7221,49.2563,49.6057,164215.0],["1988-05-17",49.8386,49.955,48.6741,48.7906,199573.0],["1988-05-18",48.5577,48.6741,46.5781,47.5097,184089.0],["1988-05-19",47.5097,47.859,47.0439,47.859,212862.0],["1988-05-20",47.859,47.9755,47.1603,47.9755,145052.0],["1988-05-23",48.2084,48.3248,47.9755,48.3248,60572.0],["1988-05-24",48.3248,49.0235,48.2084,49.0235,171868.0],["1988-05-25",49.2564,50.188,49.2564,49.8386,255874.0],["1988-05-26",49.7221,50.1879,49.6057,50.1879,120669.0],["1988-05-27",50.2579,50.6077,50.2579,50.2579,109931.0],["1988-05-31",50.4911,52.9398,50.4911,52.9398,217134.0],["1988-06-01",52.7066,53.7561,52.59,53.5229,347355.0],["1988-06-02",53.4063,53.4063,52.59,52.8233,237601.0],["1988-06-03",52.7066,53.0564,52.59,52.59,189369.0],["1988-06-06",52.59,53.0565,52.59,53.0565,97295.0],["1988-06-07",52.8232,52.9398,52.2402,52.59,107677.0],["1988-06-08",52.4734,53.4063,52.2402,53.4063,246322.0],["1988-06-09",53.6395,54.1059,53.5229,53.6395,265069.0],["1988-06-10",53.6395,54.1059,53.4063,53.6395,115508.0],["1988-06-13",53.8727,54.106,53.6395,53.7561,80031.0],["1988-06-14",54.5723,55.1554,54.1059,55.0388,275392.0],["1988-06-15",54.9222,55.3886,54.689,55.272,129746.0],["1988-06-16",54.9222,54.9222,54.1059,54.2225,130755.0],["1988-06-17",54.3391,54.9221,53.7561,54.5723,311700.0],["1988-06-20",54.3391,54.3391,53.1731,53.2897,139950.0],["1988-06-21",53.5229,54.1059,53.4063,54.1059,175605.0],["1988-06-22",54.5724,55.272,54.2226,54.4558,241517.0],["1988-06-23",54.2225,54.4557,53.6395,54.1059,191683.0],["1988-06-24",54.1059,54.4558,53.6395,53.9893,125712.0],["1988-06-27",54.1059,54.1059,52.3568,52.3568,133721.0],["1988-06-28",52.2402,53.0564,52.007,52.9398,141256.0],["1988-06-29",53.173,53.6395,52.9398,53.4063,173173.0],["1988-06-30",53.6395,54.3392,53.5229,54.3392,91244.0],["1988-07-01",54.3392,54.8056,53.9893,54.3392,162791.0],["1988-07-05",54.1059,55.272,53.8727,55.272,181835.0],["1988-07-06",55.5052,55.6218,53.6395,54.1059,189784.0],["1988-07-07",53.8727,54.5724,52.4734,53.7561,155316.0],["1988-07-08",53.5229,54.1059,53.5229,53.8727,93973.0],["1988-07-11",53.7561,54.6889,53.7561,54.6889,82048.0],["1988-07-12",54.9222,55.0388,53.7561,53.8727,201294.0],["1988-07-13",53.8727,54.1059,53.2897,54.1059,110109.0],["1988-07-14",53.8727,54.2225,53.5229,53.9893,135798.0],["1988-07-15",53.9893,54.5723,53.2896,54.5723,181182.0],["1988-07-18",54.3392,54.5724,54.106,54.4558,84302.0],["1988-07-19",54.6889,55.0387,54.3391,54.5723,143747.0],["1988-07-20",54.689,55.272,54.4558,55.1554,96464.0],["1988-07-21",54.9222,55.1554,54.9222,54.9222,140603.0],["1988-07-22",54.689,54.8056,53.8727,53.9893,132001.0],["1988-07-25",53.7561,53.9893,53.6395,53.7561,61877.0],["1988-07-26",53.7561,54.3391,53.7561,54.2225,85370.0],["1988-07-27",54.106,54.3392,53.6395,53.7561,101744.0],["1988-07-28",53.7561,55.7384,53.6395,55.272,123695.0],["1988-07-29",55.272,56.9045,55.272,56.9045,342549.0],["1988-08-01",56.5547,56.7879,55.7385,56.4381,166410.0],["1988-08-02",56.6713,57.8374,56.5547,57.371,322556.0],["1988-08-03",57.7208,58.6536,57.2543,58.6536,244898.0],["1988-08-04",58.7702,58.8868,57.8374,58.0706,157748.0],["1988-08-05",57.8374,57.8374,57.2544,57.371,107677.0],["1988-08-08",57.4875,57.4875,56.5547,56.5547,131170.0],["1988-08-09",56.9045,56.9045,55.5052,56.3215,120966.0],["1988-08-10",55.9717,55.9717,55.0388,55.5052,160655.0],["1988-08-11",55.7384,56.5547,55.6218,56.5547,221880.0],["1988-08-12",56.4381,57.2543,56.2049,56.7879,187115.0],["1988-08-15",56.5547,56.6713,55.5052,55.7385,90176.0],["1988-08-16",55.3886,56.9045,55.3886,56.4381,369483.0],["1988-08-17",56.5547,57.2544,56.3215,56.9045,253501.0],["1988-08-18",56.9045,57.6041,56.7879,57.1377,152884.0],["1988-08-19",57.3709,58.537,57.3709,58.0706,235466.0],["1988-08-22",58.3038,58.3038,57.2543,57.4875,208472.0],["1988-08-23",57.8374,58.3038,57.3709,58.0706,185691.0],["1988-08-24",58.0706,59.12,57.8374,59.12,322022.0],["1988-08-25",58.6536,58.7702,57.1377,58.6536,185750.0],["1988-08-26",58.4204,59.1201,58.3038,58.7702,123398.0],["1988-08-29",58.9805,59.5644,58.9805,59.5644,141196.0],["1988-08-30",59.5644,59.5644,58.6301,58.6301,136569.0],["1988-08-31",58.6301,58.8637,56.995,57.4622,153121.0],["1988-09-01",57.5789,57.5789,56.5278,56.5278,193937.0],["1988-09-02",57.6957,58.8637,57.6957,58.2797,275273.0],["1988-09-06",58.5133,59.3308,58.5133,59.0972,198209.0],["1988-09-07",59.5644,60.2651,59.4476,59.9148,289274.0],["1988-09-08",59.798,60.0316,59.6812,60.0316,220041.0],["1988-09-09",60.0316,60.8492,59.6812,60.382,172936.0],["1988-09-12",60.1484,60.1484,59.5644,59.5644,100795.0],["1988-09-13",59.3309,59.5645,59.0973,59.4477,205150.0],["1988-09-14",60.0316,60.0316,58.1629,59.3309,506942.0],["1988-09-15",59.0973,60.1484,59.0973,59.2141,159765.0],["1988-09-16",59.0973,60.6156,59.0973,60.6156,262162.0],["1988-09-19",60.2652,61.3163,59.5644,59.798,130992.0],["1988-09-20",60.382,60.6156,60.2652,60.6156,75463.0],["1988-09-21",60.6156,61.1995,60.6156,60.6156,104236.0],["1988-09-22",60.4988,60.8491,60.4988,60.6156,112423.0],["1988-09-23",60.6156,61.3163,60.4988,60.8492,167656.0],["1988-09-26",60.7324,60.7324,59.798,60.0316,114084.0],["1988-09-27",60.4988,60.966,60.2652,60.8492,74929.0],["1988-09-28",61.0827,61.6667,60.8492,61.3163,127373.0],["1988-09-29",61.0827,61.7835,60.8491,61.5499,373221.0],["1988-09-30",61.3163,62.4842,61.3163,61.7835,228168.0],["1988-10-03",62.1339,62.1339,61.5499,62.1339,113491.0],["1988-10-04",61.6667,62.1339,61.6667,62.1339,227753.0],["1988-10-05",62.2507,62.601,62.0171,62.4842,246975.0],["1988-10-06",62.4842,62.601,62.2507,62.601,130340.0],["1988-10-07",62.6011,63.769,62.2507,63.6522,350499.0],["1988-10-10",63.6522,63.769,63.185,63.4186,99312.0],["1988-10-11",63.185,63.3018,62.8347,62.9515,132891.0],["1988-10-12",62.7179,62.9515,62.2507,62.7179,119542.0],["1988-10-13",62.8346,63.185,62.4842,63.0682,74692.0],["1988-10-14",63.3018,63.5354,63.0682,63.185,177623.0],["1988-10-17",63.0682,63.4186,62.9514,63.4186,102278.0],["1988-10-18",63.0682,63.769,62.9514,63.6522,191327.0],["1988-10-19",63.769,63.8858,62.4842,62.601,234220.0],["1988-10-20",62.3675,64.2362,62.3675,64.0026,202065.0],["1988-10-21",64.0026,64.2362,63.769,64.1194,177148.0],["1988-10-24",63.8858,64.2361,63.4186,63.5354,126483.0],["1988-10-25",63.5354,63.5354,63.0682,63.3018,147781.0],["1988-10-26",63.5354,63.6522,62.7179,62.7179,67810.0],["1988-10-27",62.6011,62.8346,61.6667,61.6667,116695.0],["1988-10-28",62.0171,62.3675,61.9003,62.1339,86854.0],["1988-10-31",62.3675,62.7178,62.1339,62.1339,156206.0],["1988-11-01",62.1339,62.7179,62.0171,62.7179,111415.0],["1988-11-02",62.6011,62.6011,61.5499,62.2507,166885.0],["1988-11-03",62.1339,62.3674,61.5499,61.7835,186996.0],["1988-11-04",61.5499,62.0171,61.3163,61.6667,169732.0],["1988-11-07",61.6667,61.6667,60.2652,60.2652,131941.0],["1988-11-08",60.6156,60.9659,60.4988,60.6156,81099.0],["1988-11-09",60.4988,60.4988,59.798,60.2652,142917.0],["1988-11-10",60.4988,60.6156,59.798,59.798,120966.0],["1988-11-11",59.9148,59.9148,58.3965,58.3965,105601.0],["1988-11-14",58.6301,58.8637,57.6957,58.6301,106846.0],["1988-11-15",58.6301,60.0316,58.6301,59.798,95515.0],["1988-11-16",60.1484,60.1484,58.9805,58.9805,124229.0],["1988-11-17",59.3308,59.4476,58.5133,58.8637,215769.0],["1988-11-18",59.0972,59.3308,58.9804,59.0972,112957.0],["1988-11-21",59.3308,59.3308,58.1629,58.6301,113788.0],["1988-11-22",58.7469,58.9805,58.3965,58.6301,74039.0],["1988-11-23",58.8637,59.2141,58.6301,59.2141,136213.0],["1988-11-25",58.9805,58.9805,57.9294,57.9294,84362.0],["1988-11-28",57.906,58.7248,57.906,58.4909,89701.0],["1988-11-29",58.2569,59.6606,58.2569,59.4267,156384.0],["1988-11-30",59.5437,61.7663,59.4267,61.1814,107736.0],["1988-12-01",61.2984,61.6494,60.9475,61.1814,111059.0],["1988-12-02",61.1814,61.1814,60.1286,60.3625,82879.0],["1988-12-05",60.5965,61.5324,60.2456,61.2984,145586.0],["1988-12-06",61.2984,63.1701,61.2984,63.0531,150926.0],["1988-12-07",63.0531,63.638,62.9361,63.1701,104414.0],["1988-12-08",62.9362,63.0532,62.3513,62.7022,149917.0],["1988-12-09",62.4682,62.9362,62.4682,62.7022,97295.0],["1988-12-12",62.8192,62.9362,61.8833,61.8833,115923.0],["1988-12-13",61.8833,61.8833,61.0644,61.4154,129687.0],["1988-12-14",61.6494,62.1173,61.2984,61.8833,104058.0],["1988-12-15",62.1173,62.7022,61.7663,62.1173,97117.0],["1988-12-16",61.8833,62.4682,61.8833,62.0003,250060.0],["1988-12-19",62.2342,62.3512,61.7663,62.2342,196014.0],["1988-12-20",62.1173,62.4682,61.8833,62.0003,137221.0],["1988-12-21",62.2343,62.5852,62.1173,62.3513,134077.0],["1988-12-22",62.4682,63.1701,62.3512,63.0531,180885.0],["1988-12-23",63.0531,63.872,63.0531,63.4041,120729.0],["1988-12-27",63.404,63.404,62.9361,63.1701,72615.0],["1988-12-28",63.0531,63.872,63.0531,63.638,105838.0],["1988-12-29",63.638,63.755,63.5211,63.638,90591.0],["1988-12-30",63.638,63.755,63.4041,63.4041,138171.0],["1989-01-03",63.1701,63.1701,62.0003,62.3513,180826.0],["1989-01-04",62.7022,63.989,62.4682,63.638,158875.0],["1989-01-05",63.872,64.5739,63.638,64.1059,134611.0],["1989-01-06",64.2229,64.5739,63.989,64.1059,145408.0],["1989-01-09",64.3399,65.2758,64.2229,64.3399,203904.0],["1989-01-10",64.5739,64.5739,63.872,64.223,125653.0],["1989-01-11",64.3399,65.1588,64.223,65.0418,82938.0],["1989-01-12",64.8079,65.2758,64.5739,65.0418,175368.0],["1989-01-13",65.2758,65.3928,64.9248,65.1588,120432.0],["1989-01-16",65.1588,65.6267,65.1588,65.6267,187886.0],["1989-01-17",65.2758,65.5097,65.1588,65.2758,111237.0],["1989-01-18",65.5098,66.0947,65.2758,65.9777,184801.0],["1989-01-19",65.9777,66.9135,65.8607,66.6796,239856.0],["1989-01-20",66.4456,66.7965,66.4456,66.6796,136391.0],["1989-01-23",66.7965,67.1475,66.5626,66.6796,71429.0],["1989-01-24",66.6795,67.3814,66.2116,67.0305,237720.0],["1989-01-25",67.3814,68.3173,67.3814,68.0833,297699.0],["1989-01-26",68.0833,68.5512,67.8494,68.3173,153892.0],["1989-01-27",68.5512,69.838,68.3173,69.6041,230067.0],["1989-01-30",69.4871,69.6041,68.2003,68.4343,172698.0],["1989-01-31",68.4343,69.7211,67.8494,69.3701,288444.0],["1989-02-01",69.1362,69.1362,68.7852,69.0192,139713.0],["1989-02-02",69.1362,69.2532,68.7852,68.9022,123280.0],["1989-02-03",68.7852,69.3701,68.5512,69.1362,143154.0],["1989-02-06",69.0192,69.2532,68.6683,68.7852,97058.0],["1989-02-07",68.6683,69.7211,68.6683,69.7211,401935.0],["1989-02-08",69.6041,69.7211,69.0192,69.1362,149680.0],["1989-02-09",68.7852,68.9022,68.0833,68.5513,110525.0],["1989-02-10",68.2003,68.3173,66.5626,66.6796,170029.0],["1989-02-13",66.3286,68.3173,66.2116,68.3173,162257.0],["1989-02-14",68.5513,68.5513,67.6154,67.7324,79260.0],["1989-02-15",67.8493,68.3173,67.6154,68.0833,157808.0],["1989-02-16",67.9663,68.2003,67.9663,68.2003,142798.0],["1989-02-17",68.0833,69.1362,68.0833,69.1362,201650.0],["1989-02-21",69.0192,69.0192,68.2003,68.5513,92549.0],["1989-02-22",68.6683,68.6683,67.0305,67.3815,123517.0],["1989-02-23",67.0305,67.2645,66.5626,66.7965,87506.0],["1989-02-24",66.7965,66.7965,65.1588,65.5097,126483.0],["1989-02-27",65.3691,65.9549,65.0177,65.7206,86023.0],["1989-02-28",66.0721,66.4235,66.0721,66.1892,138289.0],["1989-03-01",66.4235,66.775,66.0721,66.0721,134967.0],["1989-03-02",66.3064,68.0636,66.3064,67.8293,154011.0],["1989-03-03",67.9464,68.8836,67.9464,68.7665,146714.0],["1989-03-06",69.1179,70.758,69.1179,70.2894,163266.0],["1989-03-07",70.758,71.1095,70.2894,70.4066,225617.0],["1989-03-08",70.4066,71.2266,70.2894,70.8752,159647.0],["1989-03-09",70.8752,71.3438,70.758,70.758,139476.0],["1989-03-10",70.758,70.758,70.2894,70.6409,91778.0],["1989-03-13",70.758,72.2809,70.758,71.2266,178394.0],["1989-03-14",71.3438,72.6324,71.2266,72.6324,87565.0],["1989-03-15",72.5153,72.9838,71.9295,72.281,250594.0],["1989-03-16",72.281,74.5068,72.0467,74.2725,258128.0],["1989-03-17",73.101,73.3353,72.0467,72.9838,375179.0],["1989-03-20",72.5152,72.6324,71.9295,72.1638,118118.0],["1989-03-21",72.5153,72.7495,72.281,72.3981,97532.0],["1989-03-22",72.6324,72.7495,72.3981,72.7495,138705.0],["1989-03-23",72.5152,72.8667,71.4609,72.0466,97770.0],["1989-03-27",71.8123,72.0466,71.578,71.8123,80387.0],["1989-03-28",71.9295,72.6324,71.9295,72.6324,123873.0],["1989-03-29",72.8667,74.0382,72.8667,74.0382,99193.0],["1989-03-30",73.8039,74.7411,73.8039,74.0382,170622.0],["1989-03-31",74.2725,74.3896,73.9211,74.1553,181597.0],["1989-04-03",74.2725,74.5068,73.9211,74.0382,186699.0],["1989-04-04",74.0382,74.0382,73.6868,74.0382,216363.0],["1989-04-05",74.0382,74.6239,74.0382,74.3896,215710.0],["1989-04-06",74.5068,74.8582,74.3896,74.8582,70954.0],["1989-04-07",74.7411,75.2097,74.6239,75.0925,157748.0],["1989-04-10",75.3268,75.7954,75.3268,75.5611,144103.0],["1989-04-11",75.5611,75.5611,74.5068,74.8582,226389.0],["1989-04-12",74.9754,75.0925,74.2725,74.3896,333532.0],["1989-04-13",74.2725,74.5068,73.921,74.3896,100499.0],["1989-04-14",74.7411,75.7954,74.7411,75.6783,183021.0],["1989-04-17",75.444,76.0297,75.3268,75.6783,130043.0],["1989-04-18",76.0297,77.2012,75.9126,77.2012,269519.0],["1989-04-19",77.5526,77.9041,77.3183,77.5526,188835.0],["1989-04-20",77.5527,77.6698,76.264,76.6155,245788.0],["1989-04-21",76.7326,78.1384,76.7326,77.9041,120254.0],["1989-04-24",78.0213,78.9584,77.9041,78.607,143985.0],["1989-04-25",78.3727,78.4899,77.787,77.787,109635.0],["1989-04-26",77.6698,77.787,76.4983,76.8498,114974.0],["1989-04-27",76.8498,77.2012,76.264,76.6155,207523.0],["1989-04-28",76.4983,76.4983,75.444,75.9126,145112.0],["1989-05-01",76.1469,76.264,75.5611,75.7954,107618.0],["1989-05-02",75.9126,76.0298,75.0926,75.444,239262.0],["1989-05-03",75.0925,75.0925,73.8039,74.1553,330447.0],["1989-05-04",74.0382,75.0925,74.0382,74.3896,422284.0],["1989-05-05",74.6239,75.0925,73.921,74.2725,168546.0],["1989-05-08",74.0382,74.1554,73.3353,74.0382,111355.0],["1989-05-09",74.0382,74.3897,73.6868,73.6868,79616.0],["1989-05-10",73.4525,73.9211,73.3353,73.6868,115627.0],["1989-05-11",73.9211,74.1554,73.6868,73.6868,66742.0],["1989-05-12",74.5068,76.264,74.5068,76.264,320480.0],["1989-05-15",76.6154,78.1384,76.1468,78.1384,217608.0],["1989-05-16",77.9041,78.0213,77.0841,77.4355,160359.0],["1989-05-17",77.7869,78.0212,77.3183,77.6698,141018.0],["1989-05-18",77.4355,77.7869,77.084,77.5526,81573.0],["1989-05-19",77.787,78.607,77.787,78.2556,189725.0],["1989-05-22",78.9584,79.3099,78.4898,79.1927,162020.0],["1989-05-23",78.9585,79.5442,77.787,78.0213,145349.0],["1989-05-24",77.9041,78.0213,76.4983,77.0841,110881.0],["1989-05-25",76.8498,77.3184,76.4983,76.9669,70302.0],["1989-05-26",76.9622,77.9008,76.9622,77.9008,57250.0],["1989-05-30",77.6662,77.9008,76.2583,76.7276,97058.0],["1989-05-31",76.7276,77.0796,76.6103,76.8449,132535.0],["1989-06-01",76.9622,77.6661,76.6102,76.6102,135738.0],["1989-06-02",77.1969,79.074,77.0795,79.074,150036.0],["1989-06-05",79.074,80.2472,78.9567,80.1299,138586.0],["1989-06-06",80.5991,82.4763,80.2472,82.007,275036.0],["1989-06-07",81.7724,82.007,81.3031,81.5377,90472.0],["1989-06-08",81.5378,81.5378,80.4819,80.9512,72971.0],["1989-06-09",81.0684,81.5377,80.3645,81.5377,107914.0],["1989-06-12",81.4204,81.4204,80.5992,80.9512,72319.0],["1989-06-13",80.5992,80.5992,79.426,79.426,69649.0],["1989-06-14",79.1913,79.3086,77.9008,78.2527,177860.0],["1989-06-15",78.2527,78.4874,76.4929,76.9622,160833.0],["1989-06-16",76.9622,77.4315,76.7276,77.1969,283520.0],["1989-06-19",77.1969,78.0181,76.7276,78.0181,127077.0],["1989-06-20",78.3701,79.1913,78.2527,79.074,106609.0],["1989-06-21",78.8393,79.1913,77.7835,78.1354,114381.0],["1989-06-22",77.9008,78.2528,76.8449,76.8449,134374.0],["1989-06-23",77.5488,79.074,77.5488,78.9567,140010.0],["1989-06-26",79.074,79.5433,78.6047,79.5433,145705.0],["1989-06-27",79.3086,80.2472,79.3086,80.1299,169614.0],["1989-06-28",80.1299,80.4819,79.426,79.6606,276816.0],["1989-06-29",79.7779,79.7779,78.1354,78.1354,90591.0],["1989-06-30",78.3701,78.3701,76.493,76.8449,114915.0],["1989-07-03",76.7276,77.9008,76.7276,77.9008,103228.0],["1989-07-05",77.9008,78.722,77.5488,78.2527,192098.0],["1989-07-06",78.4874,79.1913,78.4874,79.074,202599.0],["1989-07-07",79.074,80.1299,79.074,79.7779,159587.0],["1989-07-10",79.6606,80.2472,79.6606,80.1299,92727.0],["1989-07-11",80.5992,82.5936,80.5992,82.359,229830.0],["1989-07-12",82.1243,82.1243,81.3031,81.3031,137399.0],["1989-07-13",81.5377,81.5377,80.3645,80.7165,115745.0],["1989-07-14",80.7165,80.7165,78.8394,79.7779,180352.0],["1989-07-17",79.5433,80.7165,79.5433,80.7165,64428.0],["1989-07-18",80.7165,80.7165,79.8952,80.0126,104414.0],["1989-07-19",80.3645,82.2416,80.2472,82.2416,261806.0],["1989-07-20",82.2416,83.5322,82.1243,82.4763,190971.0],["1989-07-21",82.359,83.0629,82.2417,83.0629,175427.0],["1989-07-24",83.0629,83.4148,82.4763,83.4148,75226.0],["1989-07-25",83.2975,86.1132,83.2975,85.1747,226685.0],["1989-07-26",85.1746,86.1132,84.7054,85.8786,135026.0],["1989-07-27",87.2864,88.4596,87.2864,88.225,215591.0],["1989-07-28",87.873,88.3423,87.4037,87.7557,62945.0],["1989-07-31",87.6384,88.4596,87.0518,88.4596,131170.0],["1989-08-01",88.225,88.577,86.9345,87.4038,181004.0],["1989-08-02",87.2864,88.4596,86.9345,88.225,182547.0],["1989-08-03",88.1077,89.5155,87.8731,89.2809,286367.0],["1989-08-04",89.0462,89.9848,88.9289,89.9848,213634.0],["1989-08-07",89.6329,89.8675,88.577,89.6329,174538.0],["1989-08-08",89.3982,89.7502,89.1636,89.2809,186166.0],["1989-08-09",88.9289,89.5155,88.225,88.4596,238254.0],["1989-08-10",87.9904,89.6329,87.7557,89.1636,217430.0],["1989-08-11",90.1021,90.6887,88.6943,88.8116,231135.0],["1989-08-14",88.6943,88.9289,87.6384,87.873,128678.0],["1989-08-15",88.1077,88.3423,87.9903,88.225,63064.0],["1989-08-16",88.225,89.0462,88.225,89.0462,78489.0],["1989-08-17",88.8116,89.3982,88.4597,89.2809,104829.0],["1989-08-18",89.0462,90.5714,88.9289,90.5714,192929.0],["1989-08-21",90.5714,90.5714,88.1077,88.1077,125653.0],["1989-08-22",87.9903,88.225,87.4037,87.7557,122687.0],["1989-08-23",87.7557,88.6943,87.2865,88.6943,98303.0],["1989-08-24",88.5769,90.806,88.4596,90.6887,142323.0],["1989-08-25",90.454,91.0406,89.1635,89.7501,94447.0],["1989-08-28",89.5155,90.1021,89.0463,90.1021,54699.0],["1989-08-29",89.9848,89.9848,88.6943,88.9289,59623.0],["1989-08-30",88.9289,89.6328,87.9903,88.5769,92608.0],["1989-08-31",88.3423,89.1635,88.3423,88.9289,102160.0],["1989-09-01",88.9242,89.3941,88.6893,89.3941,164571.0],["1989-09-05",89.2766,89.6291,88.5718,88.9242,88396.0],["1989-09-06",88.6893,88.6893,87.3971,88.5718,123932.0],["1989-09-07",88.8067,88.8067,87.8669,87.8669,93320.0],["1989-09-08",87.867,88.6893,87.6321,88.5718,95041.0],["1989-09-11",88.3369,88.4543,87.7495,88.4543,120966.0],["1989-09-12",88.6893,88.8067,88.3369,88.3369,80921.0],["1989-09-13",88.5718,88.6893,87.1622,87.5146,116398.0],["1989-09-14",87.5146,87.7495,86.9272,87.2796,94151.0],["1989-09-15",87.3971,88.1019,86.6923,88.1019,251306.0],["1989-09-18",88.3369,88.4543,87.632,88.3369,103880.0],["1989-09-19",88.6893,89.2766,88.6893,88.8068,139891.0],["1989-09-20",88.8068,88.9242,88.3369,88.5718,69768.0],["1989-09-21",88.5718,89.1591,88.4543,88.6893,91066.0],["1989-09-22",88.4544,89.1592,88.4544,88.9242,118771.0],["1989-09-25",89.1591,89.1591,88.3368,88.6893,64369.0],["1989-09-26",88.4543,90.5688,88.4543,89.7465,202599.0],["1989-09-27",89.5116,93.2706,89.5116,92.8007,250772.0],["1989-09-28",92.5658,93.9754,92.3308,93.9754,147188.0],["1989-09-29",94.4452,97.7344,94.0928,96.4422,251424.0],["1989-10-02",96.0898,98.6742,95.8549,98.6742,219685.0],["1989-10-03",98.6741,101.6109,98.2043,101.4934,203845.0],["1989-10-04",101.7284,101.7284,99.379,99.9663,270527.0],["1989-10-05",98.9091,100.4362,98.9091,100.0838,248814.0],["1989-10-06",100.7886,100.7886,100.0837,100.2012,175961.0],["1989-10-09",100.2013,100.5537,99.9663,100.4362,53512.0],["1989-10-10",100.4362,100.6711,99.379,99.9663,99905.0],["1989-10-11",100.2013,100.2013,98.6742,98.6742,91066.0],["1989-10-12",98.2043,98.2043,96.7947,97.9694,159469.0],["1989-10-13",98.2043,98.4392,90.2164,91.1562,270053.0],["1989-10-16",91.1561,94.6802,90.6862,94.2103,420207.0],["1989-10-17",93.9754,94.0929,91.7435,93.3881,288978.0],["1989-10-18",93.388,97.4994,92.9181,96.4422,381705.0],["1989-10-19",96.4422,101.0235,96.4422,100.2012,364381.0],["1989-10-20",100.2012,102.4331,99.9663,101.141,304165.0],["1989-10-23",100.5536,101.0235,99.144,99.4964,91718.0],["1989-10-24",98.9091,99.379,97.7345,98.3218,224253.0],["1989-10-25",98.5567,101.4935,98.3218,101.2585,195539.0],["1989-10-26",101.141,101.8458,100.0838,100.5537,212269.0],["1989-10-27",99.3789,99.3789,97.4994,98.0868,274740.0],["1989-10-30",97.4995,97.9694,96.4423,96.5597,171809.0],["1989-10-31",97.0296,98.0868,96.9121,97.2645,294910.0],["1989-11-01",97.2645,99.6139,97.2645,99.6139,200404.0],["1989-11-02",99.379,100.3187,98.2043,99.144,232440.0],["1989-11-03",98.9091,101.7284,98.9091,100.7886,258662.0],["1989-11-06",99.6139,100.0838,98.7916,99.144,161664.0],["1989-11-07",98.6741,99.144,97.9693,99.0266,162316.0],["1989-11-08",99.2616,101.2585,99.2616,100.6712,237008.0],["1989-11-09",100.7886,101.376,100.0838,100.0838,159350.0],["1989-11-10",100.4362,100.9061,100.2013,100.4362,98303.0],["1989-11-13",100.6711,100.7886,98.7916,99.379,110406.0],["1989-11-14",99.4964,99.4964,97.7343,97.8518,129034.0],["1989-11-15",98.0868,99.379,97.4995,99.379,83828.0],["1989-11-16",99.7314,100.2012,99.2615,99.8488,115449.0],["1989-11-17",99.8489,101.0236,99.8489,100.4362,203963.0],["1989-11-20",100.6712,101.141,100.3188,101.0236,143807.0],["1989-11-21",101.2585,101.376,100.3187,100.7886,143451.0],["1989-11-22",100.7885,101.4934,100.7885,101.141,77065.0],["1989-11-24",101.0236,102.3157,101.0236,102.3157,130280.0],["1989-11-27",102.3157,102.7856,101.7284,102.1983,149680.0],["1989-11-28",102.1982,102.1982,101.4934,101.8458,118771.0],["1989-11-29",101.9633,102.4331,101.6108,101.8458,82107.0],["1989-11-30",102.0808,103.138,102.0808,103.0205,123636.0],["1989-12-01",103.2555,105.2524,103.0205,104.6651,200285.0],["1989-12-04",104.4252,104.778,104.19,104.778,65199.0],["1989-12-05",104.3076,104.4252,103.014,103.014,108152.0],["1989-12-06",102.7788,103.3668,102.5436,102.8964,89760.0],["1989-12-07",102.7788,103.1316,100.6621,101.0149,91006.0],["1989-12-08",101.838,102.0732,100.662,102.0732,95041.0],["1989-12-11",101.7205,101.9557,101.1325,101.7205,68818.0],["1989-12-12",101.9556,102.1908,100.7797,101.4853,86379.0],["1989-12-13",101.4853,101.9557,100.7797,100.8973,138052.0],["1989-12-14",100.8973,101.6029,100.6621,101.2501,144222.0],["1989-12-15",101.6028,101.6028,98.075,99.3685,313302.0],["1989-12-18",99.3686,99.3686,92.1952,93.136,690497.0],["1989-12-19",92.9008,93.4888,89.7257,91.9601,805887.0],["1989-12-20",92.6656,94.5471,91.96,94.5471,392443.0],["1989-12-21",95.2527,96.4287,95.2527,95.4879,201650.0],["1989-12-22",95.4879,96.4287,95.4879,96.0759,113194.0],["1989-12-26",95.9583,96.1935,95.6055,95.6055,42833.0],["1989-12-27",95.8407,96.1934,95.7231,95.9582,117229.0],["1989-12-28",95.9583,96.7815,95.6055,96.4287,143451.0],["1989-12-29",96.6639,97.3695,96.5463,97.3695,93498.0],["1990-01-02",97.1343,99.251,96.6639,99.251,147781.0],["1990-01-03",99.4862,99.6038,98.663,99.1334,126602.0],["1990-01-04",98.7806,98.7806,96.6639,97.7222,139357.0],["1990-01-05",97.2518,97.2518,93.8415,94.7823,171690.0],["1990-01-08",94.7823,94.7823,93.9592,94.1944,156799.0],["1990-01-09",94.3119,94.7823,93.6064,93.6064,158342.0],["1990-01-10",93.4888,94.7823,93.2536,93.2536,169258.0],["1990-01-11",93.6064,93.9592,93.3712,93.6064,117822.0],["1990-01-12",92.6656,92.9008,91.0193,91.0193,166885.0],["1990-01-15",90.5489,91.372,89.6081,89.6081,196251.0],["1990-01-16",89.1377,91.2544,88.4321,91.2544,303453.0],["1990-01-17",91.2544,91.6072,90.6664,91.1368,168902.0],["1990-01-18",90.1961,91.0193,90.1961,90.3137,254450.0],["1990-01-19",90.6664,91.2544,90.4312,91.1368,153121.0],["1990-01-22",90.6665,90.9017,89.1377,89.3729,118652.0],["1990-01-23",89.6081,89.7257,87.4914,88.197,290046.0],["1990-01-24",84.6691,87.9617,84.6691,87.4914,307013.0],["1990-01-25",88.197,88.785,87.8442,88.0794,233448.0],["1990-01-26",88.1969,88.1969,86.0802,87.9617,123398.0],["1990-01-29",87.4914,87.7266,84.6691,86.1978,168308.0],["1990-01-30",85.6098,85.845,83.7283,84.6691,269637.0],["1990-01-31",85.6098,87.4914,85.3746,87.4914,207167.0],["1990-02-01",87.609,87.7266,86.5506,86.9034,114796.0],["1990-02-02",86.5506,87.7266,86.5506,87.609,111948.0],["1990-02-05",87.609,90.5489,87.2562,90.0785,126958.0],["1990-02-06",89.9609,89.9609,88.6673,89.2553,123932.0],["1990-02-07",88.4321,90.1961,88.0793,89.9609,111652.0],["1990-02-08",90.0785,90.1961,88.197,89.0202,164808.0],["1990-02-09",88.9025,89.0201,88.3145,88.3145,92430.0],["1990-02-12",88.1969,89.0201,87.6089,88.4321,98007.0],["1990-02-13",88.4321,89.2553,88.1969,88.7849,192513.0],["1990-02-14",88.6673,89.2553,88.6673,89.1377,123280.0],["1990-02-15",88.9026,91.4897,88.9026,91.0193,179877.0],["1990-02-16",91.0193,91.6073,90.3137,90.3137,171927.0],["1990-02-20",89.8433,89.8433,88.7849,89.1377,108923.0],["1990-02-21",88.0793,89.0201,88.0793,88.7849,105482.0],["1990-02-22",88.9025,90.3137,88.9025,89.6081,96108.0],["1990-02-23",89.2553,89.7257,88.5497,88.5497,62945.0],["1990-02-26",88.197,89.8433,88.0794,89.8433,115389.0],["1990-02-27",89.7257,91.2544,89.4905,90.784,76531.0],["1990-02-28",90.5488,91.7248,90.0785,91.1368,130933.0],["1990-03-01",91.372,92.4304,90.5489,91.2544,251009.0],["1990-03-02",91.1369,91.2545,90.4313,91.0193,135560.0],["1990-03-05",90.8968,91.3678,90.6613,91.0145,148790.0],["1990-03-06",91.0146,91.25,90.5436,91.1323,94151.0],["1990-03-07",91.0146,91.0146,89.2484,89.4839,96820.0],["1990-03-08",89.4839,90.0726,89.013,89.4839,144103.0],["1990-03-09",89.7194,90.6613,89.7194,90.5436,117525.0],["1990-03-12",90.1903,90.6613,89.6016,90.4258,72497.0],["1990-03-13",90.0726,90.0726,88.6597,88.6597,165817.0],["1990-03-14",88.542,88.7775,87.3646,88.6597,112720.0],["1990-03-15",88.542,89.2484,88.3065,89.0129,66030.0],["1990-03-16",89.7193,89.8371,89.3661,89.7193,179046.0],["1990-03-19",89.4839,90.6613,89.1307,90.6613,92608.0],["1990-03-20",90.4258,90.4258,89.4839,90.4258,92371.0],["1990-03-21",90.3081,90.3081,88.7774,89.0129,171749.0],["1990-03-22",88.5419,88.8952,86.1871,86.1871,257950.0],["1990-03-23",86.4226,87.8355,86.4226,87.8355,175546.0],["1990-03-26",88.7774,88.7774,86.8935,87.3645,159943.0],["1990-03-27",87.4823,87.4823,86.3049,87.0113,134552.0],["1990-03-28",87.1291,87.2468,86.1871,86.6581,188242.0],["1990-03-29",87.0113,87.9532,86.7758,87.3645,356847.0],["1990-03-30",87.3646,88.1888,86.4226,87.6001,120551.0],["1990-04-02",86.6581,87.1291,86.4226,86.8936,148078.0],["1990-04-03",86.7758,88.071,86.7758,87.9532,158994.0],["1990-04-04",88.1888,88.542,87.2468,87.6001,148315.0],["1990-04-05",87.6,88.542,87.6,88.071,85786.0],["1990-04-06",88.3064,88.3064,86.658,87.3645,107321.0],["1990-04-09",87.2468,87.4823,86.5404,87.4823,108448.0],["1990-04-10",87.4823,88.4242,87.129,88.4242,170681.0],["1990-04-11",88.542,89.4839,88.542,89.2484,138289.0],["1990-04-12",89.3661,90.4258,89.3661,90.4258,124822.0],["1990-04-16",91.3678,91.8387,91.1323,91.721,188183.0],["1990-04-17",91.1323,92.0742,90.8968,91.6032,81158.0],["1990-04-18",91.8387,91.9565,90.6613,90.779,139891.0],["1990-04-19",90.6613,91.25,90.6613,90.779,129331.0],["1990-04-20",90.6613,91.0146,89.013,90.0726,284647.0],["1990-04-23",89.9548,89.9548,87.9532,88.4242,150451.0],["1990-04-24",88.6597,88.7774,86.1871,86.1871,294139.0],["1990-04-25",86.6581,86.7758,85.9516,86.0694,204497.0],["1990-04-26",86.0694,86.4226,85.4806,86.0694,361593.0],["1990-04-27",85.9516,85.9516,83.8323,84.421,405732.0],["1990-04-30",83.8323,84.0678,82.8904,83.7145,330684.0],["1990-05-01",84.3032,85.0097,83.3613,84.1855,285596.0],["1990-05-02",84.0677,85.0097,83.8323,84.7742,3060697.0],["1990-05-03",85.0097,85.4807,82.7726,82.8904,778597.0],["1990-05-04",83.1258,83.2436,81.2419,82.7726,539275.0],["1990-05-07",83.0081,83.95,82.6549,83.2436,250297.0],["1990-05-08",83.479,84.1855,83.1258,84.0677,200107.0],["1990-05-09",83.5968,84.7742,83.5968,84.6565,214345.0],["1990-05-10",84.421,85.2452,84.421,84.892,199217.0],["1990-05-11",85.9517,87.1291,85.2452,86.6581,374585.0],["1990-05-14",86.8936,89.4839,86.7758,88.3065,279426.0],["1990-05-15",88.3065,89.3662,88.071,89.3662,149739.0],["1990-05-16",89.1307,90.8968,88.7775,89.9549,174360.0],["1990-05-17",90.1903,90.779,89.9549,90.779,155138.0],["1990-05-18",90.5436,91.1323,89.7194,91.1323,421038.0],["1990-05-21",90.779,92.4274,90.5436,91.721,143095.0],["1990-05-22",91.4855,91.9565,91.25,91.721,247865.0],["1990-05-23",91.4856,93.9581,91.3678,93.8404,150273.0],["1990-05-24",93.8403,95.7242,93.8403,94.5468,154901.0],["1990-05-25",93.9581,94.1936,93.0162,93.0162,79319.0],["1990-05-29",92.3097,94.9,92.192,94.9,165342.0],["1990-05-30",95.371,95.7242,94.6646,95.2533,138230.0],["1990-05-31",95.1355,96.5484,94.9,95.6065,177207.0],["1990-06-01",95.7242,96.7839,94.9,96.7839,214998.0],["1990-06-04",96.9132,97.3848,96.3237,97.3848,121797.0],["1990-06-05",97.149,97.149,96.3237,96.3237,149324.0],["1990-06-06",95.9699,95.9699,95.0267,95.0267,118059.0],["1990-06-07",95.0267,95.4983,94.5551,95.4983,114203.0],["1990-06-08",94.7909,95.1446,94.4372,94.4372,204023.0],["1990-06-11",94.0835,95.2625,94.0835,94.7909,110109.0],["1990-06-12",95.2625,96.2057,94.9088,96.0878,155494.0],["1990-06-13",96.4416,96.9132,95.7342,96.3237,87031.0],["1990-06-14",95.7341,95.7341,94.0835,94.0835,135679.0],["1990-06-15",94.3193,94.673,94.0835,94.673,253916.0],["1990-06-18",94.4372,94.4372,93.2582,93.3761,106490.0],["1990-06-19",92.6687,94.3193,92.6687,94.0835,129984.0],["1990-06-20",94.3194,94.4373,93.4941,93.8478,96702.0],["1990-06-21",93.8478,94.0836,93.4941,93.8478,91540.0],["1990-06-22",94.0835,94.9088,93.3761,93.3761,157867.0],["1990-06-25",93.0224,93.494,91.1361,91.1361,172343.0],["1990-06-26",91.254,91.254,88.6602,88.6602,388764.0],["1990-06-27",88.7781,89.8392,88.7781,89.6034,222948.0],["1990-06-28",89.6034,91.254,89.4855,91.254,203192.0],["1990-06-29",90.5466,91.7255,90.5466,90.9002,243119.0],["1990-07-02",90.7824,91.1361,89.3676,90.3108,234694.0],["1990-07-03",90.4287,90.5466,89.1318,89.4855,180233.0],["1990-07-05",89.2496,89.3675,87.5991,88.0707,234398.0],["1990-07-06",87.8349,88.4244,87.717,87.9528,192217.0],["1990-07-09",87.9528,87.9528,87.0096,87.3633,140010.0],["1990-07-10",87.1275,87.5991,87.0096,87.0096,166766.0],["1990-07-11",87.0096,87.717,86.7738,87.5991,196132.0],["1990-07-12",87.717,88.6602,87.5991,88.6602,308437.0],["1990-07-13",88.6602,90.4287,88.6602,89.2497,306479.0],["1990-07-16",90.0749,91.0181,89.957,91.0181,239440.0],["1990-07-17",91.4898,92.0792,90.9003,91.254,249229.0],["1990-07-18",90.9003,91.8435,90.5466,90.5466,251424.0],["1990-07-19",90.5466,91.1361,89.8392,91.1361,127077.0],["1990-07-20",91.7256,92.1972,89.6034,89.6034,187649.0],["1990-07-23",89.8981,89.8981,87.2454,89.0139,154723.0],["1990-07-24",89.1613,89.1613,86.5085,87.8349,212008.0],["1990-07-25",87.8349,87.9823,86.6559,87.8349,96868.0],["1990-07-26",87.8349,87.9823,86.5085,87.3928,114950.0],["1990-07-27",86.9506,86.9506,85.4769,86.2138,251590.0],["1990-07-30",86.0664,87.2454,85.7716,87.2454,130755.0],["1990-07-31",87.5402,89.456,87.5402,89.0139,199241.0],["1990-08-01",89.0139,89.0139,86.3611,87.2454,230613.0],["1990-08-02",84.2979,85.3295,82.5294,83.7084,528572.0],["1990-08-03",83.7084,84.4453,82.8242,83.7084,340770.0],["1990-08-06",78.403,80.4662,77.8135,80.1715,409398.0],["1990-08-07",80.4662,82.5294,80.1714,82.0873,307737.0],["1990-08-08",81.9399,82.382,80.7609,81.0556,146322.0],["1990-08-09",80.7609,82.2347,80.4662,81.7926,261035.0],["1990-08-10",81.9399,82.8242,81.3504,82.6768,147698.0],["1990-08-13",82.3821,82.3821,81.6452,81.94,133603.0],["1990-08-14",81.9399,83.1189,81.7925,82.8242,167632.0],["1990-08-15",83.1189,83.5611,82.8242,83.4137,119554.0],["1990-08-16",83.1189,83.2662,81.0556,81.0556,273802.0],["1990-08-17",79.8766,79.8766,78.9924,79.1398,318748.0],["1990-08-20",79.2872,79.582,78.6977,78.6977,186854.0],["1990-08-21",76.6345,77.9609,76.045,77.5187,243190.0],["1990-08-22",78.1082,78.1082,75.4555,76.1923,194827.0],["1990-08-23",75.4555,76.045,74.866,75.0134,223921.0],["1990-08-24",76.045,76.3397,73.8343,74.7186,239773.0],["1990-08-27",76.0449,78.1082,76.0449,77.2239,148410.0],["1990-08-28",76.6345,77.224,75.6028,76.045,146227.0],["1990-08-29",76.3397,78.6977,76.3397,78.6977,218320.0],["1990-08-30",80.1714,80.1714,78.6977,78.9924,202089.0],["1990-08-31",78.6795,79.7129,78.6795,79.7129,111865.0],["1990-09-04",78.8271,79.7129,78.6795,79.7129,93451.0],["1990-09-05",79.4176,79.5652,78.6795,79.27,110916.0],["1990-09-06",78.8271,79.4176,78.5319,78.6795,128951.0],["1990-09-07",78.2366,79.7128,78.2366,79.4176,115662.0],["1990-09-10",80.1556,80.4509,78.2366,78.3842,70479.0],["1990-09-11",78.5319,78.6795,77.351,77.6462,93688.0],["1990-09-12",77.4986,77.9414,77.0557,77.4986,75748.0],["1990-09-13",77.3509,77.6462,76.7605,76.9081,81918.0],["1990-09-14",76.7605,76.7605,75.5795,75.8748,134647.0],["1990-09-17",76.0224,76.17,75.2843,75.2843,202468.0],["1990-09-18",75.1367,75.5795,74.6938,75.2843,127860.0],["1990-09-19",75.5796,77.351,75.2843,77.351,187423.0],["1990-09-20",76.4653,76.4653,74.9891,75.1367,157713.0],["1990-09-21",75.2843,75.2843,74.1034,74.3987,179924.0],["1990-09-24",74.1034,74.1034,71.7415,71.8891,141718.0],["1990-09-25",72.1844,73.3653,70.8558,73.3653,99431.0],["1990-09-26",73.3653,73.3653,71.2987,71.4463,182250.0],["1990-09-27",71.1511,71.2987,67.313,70.5606,317893.0],["1990-09-28",69.6749,74.1034,69.3797,74.1034,277789.0],["1990-10-01",74.1034,77.6462,73.9558,77.6462,214144.0],["1990-10-02",79.1223,80.008,78.2366,78.3842,240342.0],["1990-10-03",77.6462,77.7938,74.6938,74.9891,184006.0],["1990-10-04",74.6939,74.9891,72.0368,73.3653,264785.0],["1990-10-05",72.0368,75.432,71.1511,71.2987,234979.0],["1990-10-08",71.5939,72.0368,70.2654,71.2987,174039.0],["1990-10-09",70.8558,71.4463,70.413,71.0034,149170.0],["1990-10-10",70.8558,71.0034,69.6749,69.9701,238634.0],["1990-10-11",69.8225,70.1177,69.0844,69.232,222260.0],["1990-10-12",69.5273,73.3653,69.0844,70.5606,133555.0],["1990-10-15",71.0035,73.9558,69.9701,72.4796,182867.0],["1990-10-16",72.6273,73.8082,72.6273,72.7749,98529.0],["1990-10-17",72.6273,75.2844,72.4797,73.513,95444.0],["1990-10-18",74.1034,75.5795,74.1034,75.2843,186332.0],["1990-10-19",76.7605,78.9747,76.7605,78.2366,440438.0],["1990-10-22",77.9414,78.8271,77.4986,78.5319,126388.0],["1990-10-23",78.2367,78.9748,77.9414,78.5319,111960.0],["1990-10-24",78.6795,79.7129,78.2367,79.7129,135026.0],["1990-10-25",80.3033,80.8937,78.8271,79.4176,125439.0],["1990-10-26",78.8271,78.9747,76.9081,76.9081,108828.0],["1990-10-29",76.7605,77.0557,74.5462,74.8415,108638.0],["1990-10-30",74.8415,75.8748,74.1034,75.5796,127385.0],["1990-10-31",75.8748,76.7605,73.8082,74.2511,187661.0],["1990-11-01",73.9558,75.5795,72.7748,75.4319,243949.0],["1990-11-02",75.7272,79.7128,75.5796,78.9748,380115.0],["1990-11-05",80.4509,82.3699,80.1557,81.9271,201329.0],["1990-11-06",81.4842,82.9604,81.3366,82.0747,206028.0],["1990-11-07",81.7795,82.6652,80.8938,80.8938,161082.0],["1990-11-08",80.7461,82.8127,80.7461,82.5175,217751.0],["1990-11-09",82.9604,84.1413,82.3699,83.8461,164025.0],["1990-11-12",84.1413,86.2079,84.1413,86.2079,319934.0],["1990-11-13",86.0603,86.0603,84.4365,85.027,267632.0],["1990-11-14",84.7318,85.4699,82.9604,83.5509,123161.0],["1990-11-15",82.0747,83.4032,82.0747,83.108,147319.0],["1990-11-16",82.8127,83.8461,82.8127,83.4032,167347.0],["1990-11-19",84.4365,85.9127,84.2889,85.3222,156669.0],["1990-11-20",85.1746,85.3222,83.2556,83.4032,116517.0],["1990-11-21",83.108,83.108,81.189,81.7795,197343.0],["1990-11-23",81.9271,82.2223,81.4842,81.9271,42240.0],["1990-11-26",81.189,82.6652,80.4509,82.3699,244329.0],["1990-11-27",82.6651,84.7318,81.6318,84.7318,166303.0],["1990-11-28",84.4365,85.7651,83.4032,83.4032,170290.0],["1990-11-29",83.5508,84.1413,82.5175,82.8128,71666.0],["1990-11-30",82.9604,86.946,82.9604,86.7984,188657.0],["1990-12-03",87.5199,88.9982,87.372,88.1112,214096.0],["1990-12-04",88.1112,90.1809,87.5199,89.8853,266968.0],["1990-12-05",89.5896,91.068,88.8504,90.7723,237874.0],["1990-12-06",93.4334,93.4334,90.1809,90.1809,294448.0],["1990-12-07",90.3288,90.4766,86.9285,87.2242,163645.0],["1990-12-10",87.5199,89.1461,85.7458,89.1461,193166.0],["1990-12-11",89.146,89.146,88.259,88.9982,230233.0],["1990-12-12",88.9982,90.9201,88.4069,90.3288,183579.0],["1990-12-13",89.8853,91.068,89.5896,89.8853,109540.0],["1990-12-14",89.5896,90.7723,89.2939,90.7723,150024.0],["1990-12-17",91.068,91.5115,88.7026,89.1461,104177.0],["1990-12-18",89.4417,91.3636,89.2939,91.2158,265022.0],["1990-12-19",91.3636,93.8769,91.3636,93.1377,255957.0],["1990-12-20",91.9549,94.616,91.6593,94.1725,236071.0],["1990-12-21",95.7988,95.7988,93.2855,93.729,296061.0],["1990-12-24",93.4333,93.8769,92.842,92.842,29616.0],["1990-12-26",92.5463,93.2855,92.2506,92.2506,23636.0],["1990-12-27",92.2506,92.6942,90.7723,90.9201,37779.0],["1990-12-28",90.6245,90.9201,89.4418,90.3288,57760.0],["1990-12-31",90.1809,90.9201,89.8852,90.9201,41861.0],["1991-01-02",91.0679,91.0679,88.1112,88.259,166208.0],["1991-01-03",88.259,88.259,86.3372,86.7807,174656.0],["1991-01-04",87.0763,88.259,86.9285,87.8155,118130.0],["1991-01-07",87.8155,88.4068,86.3371,86.6328,130138.0],["1991-01-08",87.2242,87.2242,85.1545,85.1545,167632.0],["1991-01-09",86.9285,88.2591,85.1545,85.1545,203418.0],["1991-01-10",86.0415,87.5198,85.7458,87.372,119222.0],["1991-01-11",87.372,87.372,86.1893,86.485,88420.0],["1991-01-14",85.7458,87.2242,85.4501,87.2242,141908.0],["1991-01-15",87.6677,88.1112,86.485,87.9633,130090.0],["1991-01-16",87.5198,88.5547,87.372,87.9633,130802.0],["1991-01-17",90.1809,91.5114,89.4417,91.0679,265781.0],["1991-01-18",91.068,95.2074,91.068,94.6161,226579.0],["1991-01-21",93.729,94.1725,93.2855,93.2855,209398.0],["1991-01-22",93.4334,93.4334,91.0679,91.3636,133365.0],["1991-01-23",91.955,92.842,91.8071,91.955,189891.0],["1991-01-24",92.5463,94.9118,92.5463,94.7639,148743.0],["1991-01-25",95.0596,95.5031,93.729,95.3552,123209.0],["1991-01-28",95.3552,95.3552,94.0247,94.1725,71808.0],["1991-01-29",94.3204,94.3204,92.2507,93.729,72236.0],["1991-01-30",93.1377,95.2074,93.1377,95.0596,148221.0],["1991-01-31",95.0596,97.8685,95.0596,97.8685,146417.0],["1991-02-01",97.5728,99.3468,96.0944,99.0512,166446.0],["1991-02-04",98.7555,100.9731,98.1642,100.0861,137494.0],["1991-02-05",99.6425,101.1209,97.2771,101.1209,217846.0],["1991-02-06",100.9731,104.2255,100.8252,104.0777,146132.0],["1991-02-07",104.0777,105.7039,100.8253,101.4166,201804.0],["1991-02-08",101.7122,103.3385,101.7122,103.3385,202468.0],["1991-02-11",103.0428,106.4431,102.5993,106.4431,229711.0],["1991-02-12",106.1474,109.1041,105.8517,105.8517,301329.0],["1991-02-13",104.669,104.8168,102.8949,104.3733,360561.0],["1991-02-14",104.0777,104.0777,102.3036,102.895,312863.0],["1991-02-15",104.0776,106.7387,104.0776,105.9995,398387.0],["1991-02-19",105.4082,105.9996,104.9647,105.5561,149312.0],["1991-02-20",105.2603,105.4082,104.669,105.1125,100760.0],["1991-02-21",104.8169,105.9996,104.8169,105.7039,108353.0],["1991-02-22",105.8516,107.9214,105.8516,107.0343,127433.0],["1991-02-25",108.5128,108.5128,106.7387,107.1823,136355.0],["1991-02-26",106.443,106.443,104.8168,104.9646,115283.0],["1991-02-27",104.9648,106.2953,104.9648,105.7039,87755.0],["1991-02-28",107.0344,107.6258,106.4431,107.1823,162791.0],["1991-03-01",107.1823,109.9912,106.8866,109.9912,181206.0],["1991-03-04",109.8254,111.0095,108.9373,109.5294,153821.0],["1991-03-05",110.1214,113.6737,110.1214,113.5257,205886.0],["1991-03-06",113.8217,113.9697,112.0455,112.3416,134314.0],["1991-03-07",112.0456,112.7857,111.4535,111.8976,135216.0],["1991-03-08",111.8976,112.4896,110.7135,111.0095,154201.0],["1991-03-11",111.3055,111.6016,110.7135,110.7135,64262.0],["1991-03-12",110.7135,113.2297,110.7135,111.6015,110679.0],["1991-03-13",111.3055,111.3055,110.1214,110.7135,128382.0],["1991-03-14",111.0095,111.0095,109.2333,109.5294,183864.0],["1991-03-15",109.8254,109.8254,106.7171,107.3092,326294.0],["1991-03-18",105.977,107.0131,105.3849,106.7171,220504.0],["1991-03-19",105.977,108.3453,105.385,106.5691,132748.0],["1991-03-20",105.977,107.1611,105.977,106.2731,63835.0],["1991-03-21",107.1611,107.6052,106.2731,106.5691,102705.0],["1991-03-22",106.5691,107.7532,106.2731,107.3092,86094.0],["1991-03-25",107.6052,109.5294,107.6052,109.3814,95302.0],["1991-03-26",109.2333,112.7856,109.2333,112.4896,98624.0],["1991-03-27",112.4895,113.5256,112.1935,112.9336,144851.0],["1991-03-28",113.2296,114.8578,112.9336,114.1177,133697.0],["1991-04-01",113.8218,113.9698,111.6016,112.6377,80162.0],["1991-04-02",112.6376,115.4498,112.3416,115.4498,94068.0],["1991-04-03",116.634,119.1502,116.338,118.1142,201045.0],["1991-04-04",118.8542,119.5942,117.8181,119.4462,124063.0],["1991-04-05",119.4462,119.8902,116.1899,116.93,104794.0],["1991-04-08",117.226,119.8903,117.226,119.4462,90176.0],["1991-04-09",119.4462,120.7783,118.7061,119.2982,165306.0],["1991-04-10",118.7062,118.8542,116.19,117.226,72378.0],["1991-04-11",117.226,118.8542,117.226,117.522,98861.0],["1991-04-12",117.9661,118.4101,116.1899,116.93,96678.0],["1991-04-15",116.6339,117.078,115.4498,116.0419,92217.0],["1991-04-16",116.338,120.4823,115.7459,120.4823,158757.0],["1991-04-17",120.4823,120.6303,118.4101,118.4101,102468.0],["1991-04-18",118.4101,118.4101,116.3379,116.93,107689.0],["1991-04-19",116.93,116.93,114.1178,114.2658,219127.0],["1991-04-22",114.2658,115.5979,113.9698,114.2658,121690.0],["1991-04-23",114.5618,115.1539,113.0817,113.5257,101566.0],["1991-04-24",113.8217,113.8217,110.4174,111.3055,192691.0],["1991-04-25",108.3452,110.7134,108.3452,109.2333,346987.0],["1991-04-26",108.9373,111.0095,108.4933,110.5655,88752.0],["1991-04-29",111.0095,111.6016,108.3453,108.7893,82772.0],["1991-04-30",109.5294,109.6774,107.1612,107.6052,270005.0],["1991-05-01",107.9012,108.4933,106.5691,107.7532,219792.0],["1991-05-02",108.3453,108.3453,104.941,107.0132,441956.0],["1991-05-03",106.8652,106.8652,104.2009,104.2009,400333.0],["1991-05-06",104.2009,104.497,102.1288,104.2009,222639.0],["1991-05-07",104.2009,105.681,103.6089,104.793,143332.0],["1991-05-08",104.793,105.089,104.3489,104.793,200475.0],["1991-05-09",104.645,106.1251,104.2009,105.6811,217561.0],["1991-05-10",105.681,106.273,103.7568,103.7568,144424.0],["1991-05-13",104.0529,104.0529,103.1648,103.4608,67632.0],["1991-05-14",103.3128,103.3128,102.1287,103.0168,150688.0],["1991-05-15",103.0168,103.6088,101.5367,103.3128,160893.0],["1991-05-16",104.4969,104.4969,103.6088,104.0529,83389.0],["1991-05-17",103.9049,104.0529,103.6088,104.0529,128382.0],["1991-05-20",104.0529,104.4969,102.4248,103.6089,112910.0],["1991-05-21",103.9049,105.385,103.9049,105.237,132131.0],["1991-05-22",105.089,105.977,105.089,105.977,111960.0],["1991-05-23",105.385,106.4211,105.089,105.237,101994.0],["1991-05-24",105.977,106.1251,105.385,105.385,80446.0],["1991-05-28",105.385,105.385,102.5728,104.793,175890.0],["1991-05-29",104.2009,104.793,103.6089,104.2009,113479.0],["1991-05-30",104.2008,105.0889,103.9048,105.0889,300285.0],["1991-05-31",105.2369,107.7531,104.9409,107.1611,177362.0],["1991-06-03",107.1612,107.1612,105.3826,105.3826,95254.0],["1991-06-04",105.3826,105.9755,104.6415,105.9755,133270.0],["1991-06-05",106.4201,107.9023,104.9379,106.7165,240342.0],["1991-06-06",106.8647,107.6058,106.4201,107.1611,119554.0],["1991-06-07",106.7165,106.8648,104.1968,104.3451,180162.0],["1991-06-10",104.345,104.345,103.1593,103.3075,82535.0],["1991-06-11",103.604,104.3451,103.3075,104.3451,142240.0],["1991-06-12",104.3451,104.3451,101.6772,102.7147,152824.0],["1991-06-13",102.5664,103.0111,101.3807,101.9736,148885.0],["1991-06-14",102.27,102.7146,101.6771,101.9736,123731.0],["1991-06-17",101.3807,101.6771,100.4914,100.936,198624.0],["1991-06-18",100.7878,100.9361,99.6021,99.6021,259849.0],["1991-06-19",99.6021,100.3432,99.0092,99.8985,271809.0],["1991-06-20",100.1949,101.9735,99.602,101.8253,234789.0],["1991-06-21",102.1218,102.7146,101.8253,102.27,225060.0],["1991-06-24",102.27,102.27,99.8985,100.3432,203275.0],["1991-06-25",100.3431,100.6396,99.602,99.7503,84148.0],["1991-06-26",99.7503,100.936,99.3057,100.3432,243427.0],["1991-06-27",100.6396,100.7878,99.8985,100.4914,137921.0],["1991-06-28",100.0467,100.7878,99.7503,99.8985,169151.0],["1991-07-01",100.4914,103.1593,100.3432,103.1593,154960.0],["1991-07-02",103.1593,103.1593,101.3807,101.5289,117798.0],["1991-07-03",101.3807,101.3807,100.1949,100.7878,122497.0],["1991-07-05",100.7877,101.8252,100.7877,101.2324,52397.0],["1991-07-08",99.8985,102.1218,99.1574,101.9736,186806.0],["1991-07-09",102.27,103.0111,100.4914,100.4914,154248.0],["1991-07-10",100.9361,101.9736,99.6021,100.0468,126768.0],["1991-07-11",100.3431,100.7878,98.4163,99.0092,218653.0],["1991-07-12",99.4539,99.4539,97.9717,98.7128,113764.0],["1991-07-15",98.861,99.1574,98.5646,98.7128,117513.0],["1991-07-16",98.7128,98.861,97.2306,97.5271,158994.0],["1991-07-17",97.5271,99.0092,97.5271,98.7128,147793.0],["1991-07-18",98.7128,100.4914,98.4164,100.4914,160465.0],["1991-07-19",100.7878,102.2699,100.4913,102.1217,150831.0],["1991-07-22",101.9736,102.1218,100.9361,101.6772,174941.0],["1991-07-23",101.8254,101.8254,99.1575,99.1575,111391.0],["1991-07-24",99.4538,99.7503,97.6752,97.8234,141623.0],["1991-07-25",98.1199,98.5646,97.3788,97.3788,133128.0],["1991-07-26",97.2306,97.527,96.4895,96.4895,122687.0],["1991-07-29",96.1931,96.7859,96.0448,96.6377,228714.0],["1991-07-30",97.0824,97.0824,96.4895,97.0824,175890.0],["1991-07-31",97.8234,99.8985,97.527,99.0092,239915.0],["1991-08-01",99.8985,100.936,99.6021,100.3432,224917.0],["1991-08-02",101.9736,103.0111,100.9361,102.7147,190556.0],["1991-08-05",102.4182,103.1593,102.27,102.4182,98054.0],["1991-08-06",103.0111,103.0111,100.3431,100.7878,197485.0],["1991-08-07",101.0843,101.3807,98.4164,98.4164,211059.0],["1991-08-08",96.6377,98.1199,96.6377,97.2306,264452.0],["1991-08-09",97.0824,97.6752,95.3038,97.0824,274467.0],["1991-08-12",96.6378,99.6021,96.4895,99.6021,99905.0],["1991-08-13",99.3057,99.8985,97.2306,97.2306,196393.0],["1991-08-14",97.8235,98.861,97.3788,97.9717,196204.0],["1991-08-15",98.2681,100.0467,98.2681,99.7503,145088.0],["1991-08-16",100.1949,100.6396,98.7127,99.7503,186427.0],["1991-08-19",97.2306,101.5289,96.4895,96.9342,167063.0],["1991-08-20",98.1199,98.4163,97.0824,98.2681,97864.0],["1991-08-21",99.3056,101.0842,98.5645,101.0842,168819.0],["1991-08-22",102.2699,102.8627,100.9359,101.2324,223921.0],["1991-08-23",100.9361,101.3807,99.0092,99.1575,180162.0],["1991-08-26",98.4163,99.0092,97.9717,98.861,120598.0],["1991-08-27",98.7128,98.861,98.1199,98.4164,100854.0],["1991-08-28",98.5646,99.3057,98.4164,98.4164,172758.0],["1991-08-29",98.861,100.3432,98.1199,99.8985,173043.0],["1991-08-30",99.8985,100.047,99.3048,100.047,83294.0],["1991-09-03",99.7501,100.6407,99.1563,99.6016,115520.0],["1991-09-04",99.7501,99.7501,99.1564,99.3048,91172.0],["1991-09-05",99.6016,100.047,98.8595,99.7501,136118.0],["1991-09-06",99.7501,102.1251,99.7501,101.6798,106882.0],["1991-09-09",101.9766,102.1251,101.8282,102.1251,83531.0],["1991-09-10",102.1251,102.4219,100.3438,100.3438,92406.0],["1991-09-11",100.6407,101.9767,100.6407,101.8282,66113.0],["1991-09-12",102.7188,102.8672,101.9766,102.2735,131277.0],["1991-09-13",102.4219,102.5704,101.6798,101.9766,113859.0],["1991-09-16",101.9767,101.9767,100.6407,100.6407,99526.0],["1991-09-17",99.7501,100.3439,99.0079,99.3048,172948.0],["1991-09-18",99.1564,99.6017,99.0079,99.3048,99715.0],["1991-09-19",99.1563,99.7501,98.5626,99.7501,221975.0],["1991-09-20",99.7501,99.8985,98.2657,98.2657,225582.0],["1991-09-23",98.5625,98.711,96.9297,97.0782,169341.0],["1991-09-24",97.2267,99.0079,97.2267,98.5626,141671.0],["1991-09-25",98.5626,98.711,97.672,97.672,122924.0],["1991-09-26",97.5235,98.711,97.0782,97.9688,130897.0],["1991-09-27",97.9688,98.8595,97.9688,98.4141,76744.0],["1991-09-30",97.9688,98.4141,97.6719,97.9688,98292.0],["1991-10-01",98.4142,98.8595,97.9689,98.2657,116374.0],["1991-10-02",98.2657,98.2657,97.5235,97.672,139725.0],["1991-10-03",97.6719,97.6719,97.0782,97.2266,75938.0],["1991-10-04",97.375,97.6719,96.0391,96.0391,139108.0],["1991-10-07",95.7423,95.7423,94.2579,94.2579,312435.0],["1991-10-08",94.2579,94.4063,93.3673,94.1095,278596.0],["1991-10-09",93.8126,94.8516,93.8126,93.961,121453.0],["1991-10-10",93.961,95.1485,93.961,94.8517,92074.0],["1991-10-11",95.0001,95.5939,95.0001,95.297,71476.0],["1991-10-14",95.5938,97.0782,95.5938,96.7813,118557.0],["1991-10-15",96.7813,96.7813,95.1485,96.1875,129331.0],["1991-10-16",96.4845,97.0782,96.1876,96.4845,129568.0],["1991-10-17",97.0782,98.5625,96.7813,97.0782,143427.0],["1991-10-18",97.3751,97.672,96.9298,97.3751,221121.0],["1991-10-21",96.7813,97.0782,96.1875,97.0782,99146.0],["1991-10-22",97.672,98.2657,97.5235,97.672,132938.0],["1991-10-23",97.6719,98.1172,96.7813,97.5235,103560.0],["1991-10-24",97.8203,97.9688,97.0782,97.9688,86711.0],["1991-10-25",97.9688,98.4141,97.6719,98.1172,76412.0],["1991-10-28",98.4142,100.6407,98.4142,100.047,121120.0],["1991-10-29",99.6016,102.4219,99.6016,101.9766,181158.0],["1991-10-30",102.1251,104.6485,101.8282,104.6485,201994.0],["1991-10-31",104.5001,104.797,102.7189,104.5001,241671.0],["1991-11-01",104.5001,104.5001,102.7188,103.1641,256194.0],["1991-11-04",102.8673,102.8673,101.5313,102.4219,174466.0],["1991-11-05",102.1251,102.4219,100.9376,101.2344,99098.0],["1991-11-06",100.6407,102.1251,100.047,101.8282,123683.0],["1991-11-07",101.2344,105.9844,101.2344,105.836,236688.0],["1991-11-08",107.172,107.172,104.797,105.2423,273138.0],["1991-11-11",105.3908,105.5392,104.6486,105.2423,108970.0],["1991-11-12",105.5391,105.9844,105.0938,105.836,156241.0],["1991-11-13",105.0938,106.4298,104.797,106.4298,122781.0],["1991-11-14",106.4298,106.7266,106.1329,106.7266,91789.0],["1991-11-15",106.7267,106.8751,100.6407,100.6407,234504.0],["1991-11-18",101.2345,102.422,100.9376,101.8282,225060.0],["1991-11-19",100.6407,101.086,98.2657,99.7501,270243.0],["1991-11-20",100.1954,100.3438,97.3751,97.3751,158472.0],["1991-11-21",97.6719,99.7501,97.6719,99.4532,100475.0],["1991-11-22",99.1563,99.8985,98.711,99.6016,97105.0],["1991-11-25",99.4532,101.2344,99.1563,101.2344,91695.0],["1991-11-26",101.8282,104.5001,101.2344,103.9063,147983.0],["1991-11-27",103.461,103.7579,102.7188,102.7188,60086.0],["1991-11-29",102.7188,103.0157,102.4219,102.5704,23636.0],["1991-12-02",102.1244,103.7596,101.9758,103.3137,130328.0],["1991-12-03",103.165,103.4623,103.0163,103.165,95824.0],["1991-12-04",103.3137,103.9083,102.4218,103.7596,108306.0],["1991-12-05",103.4623,103.9082,103.3136,103.4623,89986.0],["1991-12-06",102.8677,104.5028,102.5703,104.2055,213622.0],["1991-12-09",104.0569,105.0975,103.4623,104.6516,130897.0],["1991-12-10",104.6515,104.6515,103.611,103.7596,90033.0],["1991-12-11",103.9083,104.3542,103.165,104.3542,96583.0],["1991-12-12",104.6515,105.0974,104.0569,104.2055,79639.0],["1991-12-13",104.9488,105.2461,104.6515,104.8002,119127.0],["1991-12-16",104.9489,106.7327,104.057,105.3948,93498.0],["1991-12-17",105.8407,108.8138,105.8407,108.8138,154485.0],["1991-12-18",107.9219,108.6651,107.3273,108.5165,191410.0],["1991-12-19",108.5165,109.1111,107.9219,108.6651,163123.0],["1991-12-20",109.4085,109.4085,107.6246,108.0706,354581.0],["1991-12-23",107.9219,111.6382,107.9219,111.3409,283816.0],["1991-12-24",111.7869,111.7869,111.0436,111.0436,166588.0],["1991-12-26",111.0436,112.6788,111.0436,112.5301,107404.0],["1991-12-27",112.2329,113.7194,112.2329,113.5707,129616.0],["1991-12-30",113.2734,117.733,113.2734,117.733,196156.0],["1991-12-31",117.4357,118.179,116.2465,116.9897,182203.0],["1992-01-02",116.5438,116.6924,114.4626,115.0572,150024.0],["1992-01-03",115.0571,116.395,114.9085,116.395,110062.0],["1992-01-06",115.8005,117.5843,115.8005,116.6924,228619.0],["1992-01-07",116.3951,116.6924,115.5032,116.2464,141006.0],["1992-01-08",115.3545,116.2465,114.7599,115.3545,160276.0],["1992-01-09",115.3545,115.8005,113.5707,115.0572,136403.0],["1992-01-10",115.2059,115.2059,111.7869,114.1653,168629.0],["1992-01-13",113.5707,114.3139,112.9761,112.9761,77029.0],["1992-01-14",112.9761,114.7599,112.9761,114.314,113194.0],["1992-01-15",114.4626,115.0572,113.5707,114.4626,123873.0],["1992-01-16",114.7599,115.6518,114.7599,115.6518,195064.0],["1992-01-17",115.5032,116.5437,114.1653,114.6113,255340.0],["1992-01-20",114.4626,114.4626,112.6788,113.1248,79545.0],["1992-01-21",112.6787,113.1247,111.7868,112.8274,107546.0],["1992-01-22",112.5301,116.0978,112.5301,116.0978,60133.0],["1992-01-23",116.0978,116.6924,112.9761,114.1653,89464.0],["1992-01-24",113.868,113.868,111.7868,111.7868,104889.0],["1992-01-27",112.0842,112.0842,108.9625,109.2598,81585.0],["1992-01-28",109.4084,110.449,109.1111,109.1111,164595.0],["1992-01-29",109.4084,110.449,108.5165,108.8138,205079.0],["1992-01-30",108.6652,109.4085,108.5165,109.2598,123256.0],["1992-01-31",109.5571,109.8544,108.9625,109.1111,161699.0],["1992-02-03",108.8138,108.9624,107.6245,107.7732,76982.0],["1992-02-04",107.7732,110.449,107.6246,110.3003,159848.0],["1992-02-05",110.3003,110.8949,109.4084,109.557,86189.0],["1992-02-06",109.2597,109.2597,108.0705,108.6651,108733.0],["1992-02-07",108.6652,108.6652,106.4354,106.8813,123161.0],["1992-02-10",107.0299,107.0299,105.3948,106.4353,131135.0],["1992-02-11",106.7327,107.03,106.1381,106.584,118225.0],["1992-02-12",107.03,107.9219,106.4354,106.7327,119554.0],["1992-02-13",106.7326,107.6245,106.4353,107.1785,194020.0],["1992-02-14",106.8813,106.8813,105.8407,105.8407,126436.0],["1992-02-18",105.8408,105.9895,104.3543,105.3948,134884.0],["1992-02-19",105.2462,105.3948,102.8677,102.8677,197770.0],["1992-02-20",103.9083,104.9488,103.611,103.9083,151021.0],["1992-02-21",104.0569,104.6515,103.611,104.3542,158330.0],["1992-02-24",104.5029,104.8002,103.4623,104.6516,100854.0],["1992-02-25",104.5029,104.5029,102.2731,102.5704,99668.0],["1992-02-26",102.2731,103.165,101.6785,101.8271,203845.0],["1992-02-27",103.4623,103.9082,102.5704,103.4623,140057.0],["1992-02-28",104.0569,107.03,103.7596,104.0569,259327.0],["1992-03-02",104.0569,105.099,103.908,104.6524,100617.0],["1992-03-03",104.9501,105.2479,103.7592,103.7592,98814.0],["1992-03-04",103.9081,105.2479,102.866,103.7592,138871.0],["1992-03-05",103.4615,104.0569,101.9728,101.9728,140627.0],["1992-03-06",102.2705,103.0148,102.1217,102.7171,162886.0],["1992-03-09",102.7171,103.3126,102.7171,103.3126,128239.0],["1992-03-10",103.3126,103.4614,102.5683,102.866,132226.0],["1992-03-11",103.0149,103.6103,102.1217,102.2705,146559.0],["1992-03-12",101.9728,102.866,101.8239,102.4194,129189.0],["1992-03-13",102.4194,103.0148,102.1216,102.5682,123114.0],["1992-03-16",102.7171,103.9081,102.7171,103.9081,71619.0],["1992-03-17",104.057,104.6524,103.0149,103.1638,107546.0],["1992-03-18",103.3126,105.3967,103.1638,105.099,131894.0],["1992-03-19",105.9922,107.0343,105.6945,106.4388,83057.0],["1992-03-20",106.7365,107.1831,106.141,107.1831,179829.0],["1992-03-23",106.8853,106.8853,105.5455,105.6944,52919.0],["1992-03-24",105.6944,105.8433,103.7592,103.9081,70479.0],["1992-03-25",104.2058,104.6524,102.4194,103.0149,144234.0],["1992-03-26",103.4614,103.4614,102.5683,102.866,93213.0],["1992-03-27",102.7171,102.7171,101.9728,102.2705,137399.0],["1992-03-30",102.4194,103.0148,102.1217,102.7171,132653.0],["1992-03-31",102.7171,104.0569,102.2705,103.3126,76934.0],["1992-04-01",103.3126,103.3126,102.2705,102.7171,144613.0],["1992-04-02",102.4194,103.3126,101.9728,102.1217,94305.0],["1992-04-03",102.1217,103.908,101.6751,102.2705,149692.0],["1992-04-06",102.2706,102.5683,101.6751,101.824,155862.0],["1992-04-07",101.8239,102.2705,101.3773,101.5262,104177.0],["1992-04-08",101.2285,101.3773,99.4421,100.1864,199099.0],["1992-04-09",100.4841,102.4194,100.4841,101.5262,114666.0],["1992-04-10",102.1216,102.4193,100.9306,101.675,107357.0],["1992-04-13",101.5262,101.9728,101.0796,101.824,109635.0],["1992-04-14",102.4194,104.5035,102.4194,103.4615,179213.0],["1992-04-15",104.0569,104.2058,102.866,104.0569,168344.0],["1992-04-16",104.0569,104.2058,103.0148,103.3126,160276.0],["1992-04-20",102.4194,102.866,101.9728,102.4194,94637.0],["1992-04-21",102.5682,102.866,100.3353,101.5262,112910.0],["1992-04-22",101.3774,101.3774,100.7819,101.0797,74087.0],["1992-04-23",101.3773,101.6751,101.0796,101.3773,145658.0],["1992-04-24",101.5262,101.5262,99.4421,99.4421,133175.0],["1992-04-27",98.8466,100.1864,98.8466,99.8887,129331.0],["1992-04-28",99.8887,100.0375,98.9955,99.2932,142335.0],["1992-04-29",99.591,100.1864,99.2932,99.8887,137257.0],["1992-04-30",100.633,101.0796,97.6557,98.8466,505459.0],["1992-05-01",98.8466,100.3353,98.5489,99.4421,392644.0],["1992-05-04",99.1444,100.3353,98.8466,100.0376,193593.0],["1992-05-05",100.1864,100.7819,100.1864,100.1864,118652.0],["1992-05-06",100.4842,100.633,99.2932,100.0376,134409.0],["1992-05-07",100.0376,100.1864,98.9955,98.9955,99905.0],["1992-05-08",99.4421,100.0376,99.2932,99.8887,196536.0],["1992-05-11",99.7398,100.9308,99.7398,100.7819,164072.0],["1992-05-12",101.3774,101.824,100.1864,100.7819,186142.0],["1992-05-13",101.3774,102.7171,101.0796,101.824,261462.0],["1992-05-14",102.2706,102.2706,100.4842,100.9308,172378.0],["1992-05-15",100.9308,100.9308,100.1865,100.4842,232559.0],["1992-05-18",100.9308,101.6751,100.4842,100.7819,150309.0],["1992-05-19",101.2284,101.8238,100.9306,101.675,212388.0],["1992-05-20",102.2705,103.0149,101.9728,102.4194,230091.0],["1992-05-21",102.1217,102.7171,101.9728,102.4194,121642.0],["1992-05-22",102.5683,104.057,102.5683,103.1638,93830.0],["1992-05-26",103.0148,103.0148,101.5262,101.5262,177694.0],["1992-05-27",101.6751,102.866,101.6751,102.4194,157286.0],["1992-05-28",102.866,102.866,101.6751,101.824,247983.0],["1992-05-29",101.8239,101.9728,100.633,100.633,195539.0],["1992-06-01",101.2474,101.9929,100.5018,101.9929,165686.0],["1992-06-02",101.9929,102.8876,101.9929,102.142,121073.0],["1992-06-03",102.4403,102.7385,101.2474,101.3965,138349.0],["1992-06-04",101.6947,103.0367,101.3964,102.7385,199431.0],["1992-06-05",102.2912,103.9314,102.2912,103.0367,77788.0],["1992-06-08",103.484,104.6769,103.3349,104.6769,156479.0],["1992-06-09",104.9752,105.2735,104.5279,104.9752,156479.0],["1992-06-10",104.677,105.1243,104.2297,104.9752,106597.0],["1992-06-11",104.5278,104.8261,103.7823,104.0805,181301.0],["1992-06-12",104.2296,106.4663,103.9314,105.1243,117371.0],["1992-06-15",104.8261,105.8699,104.8261,104.9752,84813.0],["1992-06-16",105.1243,105.5716,104.5278,104.6769,111818.0],["1992-06-17",104.3788,105.1243,103.1859,103.335,202801.0],["1992-06-18",102.5894,103.335,102.4403,102.5894,112910.0],["1992-06-19",102.7385,102.7385,101.0983,101.0983,266636.0],["1992-06-22",101.0982,102.2911,100.5018,102.142,152967.0],["1992-06-23",102.5894,104.0805,102.5894,103.335,165022.0],["1992-06-24",104.6769,106.6153,104.6769,106.168,415283.0],["1992-06-25",107.0627,108.4047,106.7645,106.7645,234125.0],["1992-06-26",106.9136,106.9136,104.5278,104.826,149312.0],["1992-06-29",104.8261,105.7208,104.8261,105.2734,138966.0],["1992-06-30",105.1243,107.2119,105.1243,105.7208,216137.0],["1992-07-01",105.7207,106.7645,105.2733,106.168,202184.0],["1992-07-02",106.6154,107.2118,105.2734,105.4225,169246.0],["1992-07-06",105.4225,105.5716,104.6769,104.826,149265.0],["1992-07-07",104.9751,105.7207,104.5278,104.6769,231942.0],["1992-07-08",104.8261,105.8699,104.8261,105.7208,150878.0],["1992-07-09",105.7208,107.361,105.5716,106.9137,157048.0],["1992-07-10",107.2118,107.9574,106.7645,107.6591,91789.0],["1992-07-13",108.5539,109.0012,108.1065,108.8521,195159.0],["1992-07-14",108.8521,109.8959,108.703,109.7468,135264.0],["1992-07-15",110.045,111.2379,110.045,110.7906,182392.0],["1992-07-16",110.6414,111.5361,110.6414,111.387,151258.0],["1992-07-17",111.387,111.387,110.3432,110.6415,224443.0],["1992-07-20",110.045,110.6415,109.8959,110.4923,111581.0],["1992-07-21",110.6415,111.387,110.6415,111.2379,206787.0],["1992-07-22",111.5362,112.2817,111.3871,112.1326,231799.0],["1992-07-23",112.1326,112.2817,110.6415,111.5362,147224.0],["1992-07-24",111.2379,111.2379,109.8959,110.6415,124015.0],["1992-07-27",110.1942,110.3433,108.7031,108.7031,131182.0],["1992-07-28",109.0012,111.387,108.703,111.387,195444.0],["1992-07-29",112.4308,113.4746,112.4308,112.5799,247983.0],["1992-07-30",113.6237,114.9657,113.4746,114.6674,242810.0],["1992-07-31",114.3693,115.5622,114.2202,114.5184,150831.0],["1992-08-03",114.2201,114.6674,113.1763,113.7728,115520.0],["1992-08-04",113.6237,113.7728,112.8781,113.0272,65259.0],["1992-08-05",112.8782,113.4746,112.7291,113.4746,72283.0],["1992-08-06",113.4746,114.5184,113.4746,113.6237,89749.0],["1992-08-07",113.3255,115.5622,113.3255,114.0711,134077.0],["1992-08-10",113.6237,114.0711,113.6237,113.9219,62933.0],["1992-08-11",113.6237,115.1148,113.0273,115.1148,197343.0],["1992-08-12",114.8166,115.5622,114.5184,115.1148,146085.0],["1992-08-13",115.1148,115.5622,115.1148,115.5622,103702.0],["1992-08-14",115.5621,116.755,115.413,116.3077,120076.0],["1992-08-17",115.7113,116.1586,115.5621,115.8604,118368.0],["1992-08-18",115.413,115.5621,114.8166,114.9657,143142.0],["1992-08-19",114.8165,114.9656,113.6236,113.7728,104841.0],["1992-08-20",113.3254,113.6237,113.0272,113.0272,167964.0],["1992-08-21",113.0273,113.0273,111.6853,112.4308,151021.0],["1992-08-24",111.5361,111.8343,110.4923,111.387,199811.0],["1992-08-25",111.6853,112.2818,111.0889,111.9835,102136.0],["1992-08-26",111.8344,112.4308,111.5361,111.6852,124538.0],["1992-08-27",112.4308,113.1764,112.1326,112.1326,116706.0],["1992-08-28",112.1326,114.5184,112.1326,114.5184,227148.0],["1992-08-31",114.387,115.283,113.491,114.9843,138823.0],["1992-09-01",114.6856,117.9708,114.6856,117.9708,207547.0],["1992-09-02",117.2243,118.5682,116.7763,118.4189,304130.0],["1992-09-03",117.9709,117.9709,115.5816,115.8803,140389.0],["1992-09-04",116.0296,116.1789,114.5363,114.5363,139393.0],["1992-09-08",114.2376,114.5363,113.3416,113.491,112103.0],["1992-09-09",113.3417,114.0884,112.4457,113.6404,137162.0],["1992-09-10",113.6404,114.2377,112.8937,112.8937,101471.0],["1992-09-11",113.491,114.0883,112.7443,113.491,89464.0],["1992-09-14",114.6856,115.283,113.7897,115.283,228524.0],["1992-09-15",114.6856,114.9843,114.0883,114.6856,149644.0],["1992-09-16",113.7896,114.5363,113.1923,113.1923,202753.0],["1992-09-17",113.1923,113.491,111.4004,111.4004,144471.0],["1992-09-18",111.4003,114.2376,110.9524,114.2376,241624.0],["1992-09-21",114.0883,115.4322,114.0883,115.4322,88942.0],["1992-09-22",115.4323,115.7309,113.6403,114.2376,105458.0],["1992-09-23",114.387,114.5363,112.8937,112.8937,69625.0],["1992-09-24",114.0883,122.1521,112.8936,121.4055,554344.0],["1992-09-25",120.6588,123.1974,120.2108,122.1521,744425.0],["1992-09-28",121.8535,122.0028,120.6588,121.2561,228050.0],["1992-09-29",120.9575,124.5415,120.5095,123.1975,221595.0],["1992-09-30",123.0481,127.6773,122.7494,126.632,348743.0],["1992-10-01",126.9307,129.0213,126.9307,127.3787,716565.0],["1992-10-02",127.08,127.528,124.9894,126.184,292834.0],["1992-10-05",124.2427,124.9894,117.9708,123.944,479308.0],["1992-10-06",124.2428,128.1253,124.2428,127.976,353252.0],["1992-10-07",127.6774,133.2026,127.6774,130.5147,421311.0],["1992-10-08",131.1119,133.2025,126.0347,130.2159,586000.0],["1992-10-09",129.32,129.32,126.3334,127.3787,273422.0],["1992-10-12",127.6774,130.664,127.6774,130.664,99573.0],["1992-10-13",130.2159,130.8132,127.976,129.0213,267822.0],["1992-10-14",129.0212,130.2158,128.7225,130.0665,133792.0],["1992-10-15",129.1707,129.1707,126.1841,126.3335,230565.0],["1992-10-16",126.9306,129.4693,125.8853,129.3199,180162.0],["1992-10-19",129.0213,132.0079,128.5733,131.5599,182203.0],["1992-10-20",132.6052,134.3972,131.4106,134.2478,277979.0],["1992-10-21",133.9492,136.7864,133.5012,134.2478,507452.0],["1992-10-22",133.5011,134.0985,131.4105,132.1572,167727.0],["1992-10-23",131.8586,132.1572,130.3653,130.8133,218083.0],["1992-10-26",130.9626,133.0532,129.32,132.7546,210442.0],["1992-10-27",132.9039,134.2478,132.0079,132.6052,137494.0],["1992-10-28",132.0079,132.9039,130.6639,132.9039,113289.0],["1992-10-29",133.5012,134.3972,132.3065,134.2478,79639.0],["1992-10-30",134.3971,134.3971,131.5599,132.1572,136071.0],["1992-11-02",132.1573,132.3066,130.664,132.0079,136498.0],["1992-11-03",131.4106,131.8586,129.4693,130.5147,140247.0],["1992-11-04",130.2159,130.3653,129.1706,129.4693,71666.0],["1992-11-05",129.4693,132.1572,128.5733,131.4106,206265.0],["1992-11-06",131.8586,133.5012,131.8586,132.6052,229094.0],["1992-11-09",132.4559,135.1438,132.3066,134.3972,161794.0],["1992-11-10",134.8453,135.1439,133.352,133.8,131514.0],["1992-11-11",133.7999,135.7412,133.5013,134.9946,200997.0],["1992-11-12",136.0399,137.6825,135.2932,137.3838,168866.0],["1992-11-13",137.5332,139.4745,137.5332,137.6825,228382.0],["1992-11-16",137.3838,137.3838,135.5918,136.3385,126673.0],["1992-11-17",136.3384,136.3384,134.2478,135.2931,126199.0],["1992-11-18",132.904,134.0986,132.6053,134.0986,281871.0],["1992-11-19",133.7999,133.7999,130.8133,131.2613,209777.0],["1992-11-20",132.9039,132.9039,130.9626,131.7093,381396.0],["1992-11-23",132.1572,134.0985,131.7092,133.5012,125629.0],["1992-11-24",133.3519,134.8452,132.1572,134.2478,202611.0],["1992-11-25",134.9945,136.6371,134.9945,136.4878,140627.0],["1992-11-27",136.0398,137.5331,135.8905,136.3385,76175.0],["1992-11-30",136.805,138.3001,136.805,137.104,224205.0],["1992-12-01",136.805,137.7021,136.506,136.9545,204509.0],["1992-12-02",136.5059,138.1506,135.7583,137.403,226579.0],["1992-12-03",136.6554,138.1506,136.6554,137.403,149407.0],["1992-12-04",136.9545,139.1972,136.5059,139.0477,174656.0],["1992-12-07",139.0477,139.3467,137.7021,138.1506,91172.0],["1992-12-08",138.0011,140.3933,137.7021,140.2438,124917.0],["1992-12-09",139.9448,140.0943,138.8982,139.7953,97864.0],["1992-12-10",139.4962,139.9448,139.0477,139.7953,88610.0],["1992-12-11",139.3467,141.7389,139.1972,139.6458,123778.0],["1992-12-14",139.3467,141.4399,139.3467,140.6923,167964.0],["1992-12-15",141.44,143.6827,141.2905,142.9351,210204.0],["1992-12-16",143.0846,143.5331,140.5428,140.6923,233745.0],["1992-12-17",141.2904,142.7855,141.2904,142.636,209255.0],["1992-12-18",143.3835,143.9815,142.3369,143.0845,348933.0],["1992-12-21",143.0845,145.1777,142.935,143.9816,189512.0],["1992-12-22",143.8321,144.7292,143.5331,144.2807,159042.0],["1992-12-23",144.5797,145.0282,143.234,143.234,131799.0],["1992-12-24",142.337,142.636,141.8884,142.1875,77836.0],["1992-12-28",141.8884,142.1874,141.1409,142.0379,84386.0],["1992-12-29",142.4865,144.8788,141.739,141.8885,89986.0],["1992-12-30",142.1874,142.4864,141.2903,142.4864,91742.0],["1992-12-31",141.5894,141.7389,138.7486,138.7486,97580.0],["1993-01-04",140.5429,140.6924,138.1507,138.8982,197105.0],["1993-01-05",139.0476,139.1971,134.5622,134.8612,229948.0],["1993-01-06",135.4593,136.9545,135.3098,135.9079,267537.0],["1993-01-07",136.9545,137.104,135.4593,135.9079,182060.0],["1993-01-08",136.2069,137.403,136.0574,136.3564,114381.0],["1993-01-11",136.3564,136.3564,135.6089,135.7584,119364.0],["1993-01-12",136.0574,136.6554,135.4593,136.2069,88989.0],["1993-01-13",136.6555,138.1506,136.6555,137.2535,131562.0],["1993-01-14",138.1506,139.4962,138.0011,139.4962,110964.0],["1993-01-15",139.4962,140.5428,138.0011,139.0477,292549.0],["1993-01-18",138.8981,139.0477,138.1506,138.7486,67300.0],["1993-01-19",139.1972,139.6457,137.7021,137.7021,104414.0],["1993-01-20",138.5992,138.7487,136.805,136.9545,155672.0],["1993-01-21",136.805,136.9545,135.6089,136.0574,111438.0],["1993-01-22",136.6555,136.6555,134.5623,134.5623,146227.0],["1993-01-25",135.4594,138.1506,135.4594,138.0011,232986.0],["1993-01-26",138.0011,139.0477,137.104,137.2535,218273.0],["1993-01-27",138.1507,139.6458,138.0012,138.8982,120836.0],["1993-01-28",138.7487,141.1409,138.3001,140.6923,160560.0],["1993-01-29",141.7389,142.0379,140.6923,141.7389,122402.0],["1993-02-01",142.3371,143.3837,142.1875,142.9351,119981.0],["1993-02-02",142.7856,146.3739,142.337,146.0749,224016.0],["1993-02-03",145.9253,150.5602,145.4767,150.5602,307737.0],["1993-02-04",151.6068,152.9524,151.4573,151.9058,257428.0],["1993-02-05",151.7563,151.7563,149.2146,149.9621,140295.0],["1993-02-08",149.2146,149.2146,148.0185,148.3175,109208.0],["1993-02-09",147.869,150.5602,147.869,150.4107,108780.0],["1993-02-10",150.1117,151.7564,149.5136,151.4573,102278.0],["1993-02-11",151.4574,151.6069,148.7661,149.8127,95491.0],["1993-02-12",149.065,149.2145,147.1213,147.1213,72283.0],["1993-02-16",145.9253,145.9253,139.0477,139.9447,373850.0],["1993-02-17",139.9448,142.038,139.1972,141.8885,262601.0],["1993-02-18",143.234,144.1311,139.3466,140.8418,176507.0],["1993-02-19",140.9914,142.337,140.0943,140.2438,194685.0],["1993-02-22",139.6457,139.6457,131.7215,135.0108,384434.0],["1993-02-23",136.3564,136.805,132.1701,135.6089,389559.0],["1993-02-24",136.0575,139.9448,135.908,139.3468,193688.0],["1993-02-25",141.4399,144.5797,140.2438,144.2807,273233.0],["1993-02-26",145.6263,146.0749,144.4302,146.0749,259421.0],["1993-03-01",146.5419,146.8412,144.1469,144.7456,112625.0],["1993-03-02",144.7456,146.5418,144.7456,146.5418,174894.0],["1993-03-03",146.6915,148.7872,146.3922,147.1406,181016.0],["1993-03-04",146.6915,147.7393,146.5418,147.5896,115235.0],["1993-03-05",147.4399,148.1884,146.0928,146.0928,149027.0],["1993-03-08",146.3922,148.1884,145.9431,148.1884,161699.0],["1993-03-09",148.338,148.7871,148.0387,148.6374,145230.0],["1993-03-10",147.889,148.3381,146.9909,148.1884,158235.0],["1993-03-11",148.3381,148.6374,147.889,148.1884,97485.0],["1993-03-12",146.5419,147.2903,146.0928,146.8412,130280.0],["1993-03-15",147.1406,148.3381,146.0928,148.1884,135643.0],["1993-03-16",148.1884,149.5355,148.0387,148.9368,71666.0],["1993-03-17",148.6374,149.0865,147.4399,147.5896,140769.0],["1993-03-18",147.889,150.4336,147.1406,149.2362,297865.0],["1993-03-19",149.3859,149.9846,148.4877,149.8349,248790.0],["1993-03-22",147.2902,148.0386,146.6915,147.2902,114001.0],["1993-03-23",148.0387,148.3381,145.7934,146.9909,121690.0],["1993-03-24",146.0928,151.1821,146.0928,149.0865,249455.0],["1993-03-25",149.0864,149.3858,148.1883,149.3858,122876.0],["1993-03-26",149.3858,151.3317,149.0864,150.2839,77314.0],["1993-03-29",150.8827,153.128,150.8827,152.3796,95112.0],["1993-03-30",152.3795,152.5292,150.2839,150.733,84765.0],["1993-03-31",151.4815,155.2236,151.0324,152.9783,229711.0],["1993-04-01",152.9783,155.523,152.9783,153.8764,185999.0],["1993-04-02",153.4273,153.4273,151.9304,152.5292,166683.0],["1993-04-05",152.8286,153.577,152.3795,152.5292,143000.0],["1993-04-06",152.2299,152.5293,151.0324,151.4815,135121.0],["1993-04-07",151.4814,153.8764,151.4814,153.1279,158757.0],["1993-04-08",153.4274,155.2236,152.8286,153.577,145468.0],["1993-04-12",154.4752,156.1217,153.2777,153.8764,179972.0],["1993-04-13",154.1757,154.6248,153.4273,154.026,156241.0],["1993-04-14",154.6248,156.4211,154.1758,156.4211,144661.0],["1993-04-15",156.4211,157.918,155.0739,157.1695,244139.0],["1993-04-16",156.8702,157.4689,155.6727,157.0199,361747.0],["1993-04-19",156.7205,157.4689,156.2714,157.0199,135501.0],["1993-04-20",155.9719,155.9719,151.4814,154.026,209350.0],["1993-04-21",154.3255,154.7745,150.4336,150.8827,205980.0],["1993-04-22",149.8349,152.2299,149.5355,150.5833,147936.0],["1993-04-23",149.8349,150.4336,148.6374,149.0865,117703.0],["1993-04-26",147.8889,148.0386,140.8537,142.2009,277267.0],["1993-04-27",141.6023,145.9431,141.0035,145.9431,280874.0],["1993-04-28",145.494,145.6437,143.099,143.6978,237495.0],["1993-04-29",146.6915,151.4814,146.5418,149.0865,232511.0],["1993-04-30",150.5833,151.6311,149.6852,151.6311,178406.0],["1993-05-03",151.7808,154.7746,151.0324,154.7746,189701.0],["1993-05-04",154.4751,156.1216,154.3254,155.5229,230613.0],["1993-05-05",154.9242,158.367,154.9242,158.0676,342715.0],["1993-05-06",157.7682,158.9657,157.0198,158.0676,359754.0],["1993-05-07",157.4688,157.4688,155.0739,155.0739,128192.0],["1993-05-10",155.6727,156.7205,155.2236,155.3733,159801.0],["1993-05-11",154.9242,155.3733,154.1758,154.7746,152539.0],["1993-05-12",154.3255,155.3733,153.8764,154.7746,187091.0],["1993-05-13",154.026,154.026,152.5292,153.1279,206692.0],["1993-05-14",152.8287,152.9783,150.5834,151.3318,91837.0],["1993-05-17",151.3318,151.3318,149.6852,149.8349,147366.0],["1993-05-18",149.2361,151.3318,148.7871,150.8827,188183.0],["1993-05-19",150.8827,154.1757,150.1342,152.8286,219412.0],["1993-05-20",152.9783,153.4274,150.284,151.9305,173565.0],["1993-05-21",151.0323,152.5292,149.5355,150.2839,239393.0],["1993-05-24",150.4336,151.1821,149.6852,150.5833,124063.0],["1993-05-25",150.733,151.3318,149.8349,150.8827,86854.0],["1993-05-26",150.8827,155.2236,150.5834,155.2236,142430.0],["1993-05-27",155.3733,156.8701,154.1758,155.6726,130185.0],["1993-05-28",155.0912,155.9903,152.9934,154.0423,118463.0],["1993-06-01",154.9414,156.29,154.0423,155.8405,130518.0],["1993-06-02",156.4398,157.6386,155.9903,156.5897,107879.0],["1993-06-03",155.8405,155.8405,154.7916,155.6906,75036.0],["1993-06-04",155.6906,156.1402,154.6417,155.2411,65781.0],["1993-06-07",155.241,155.241,150.5958,150.8955,169103.0],["1993-06-08",149.8466,150.7457,148.9476,149.9965,201709.0],["1993-06-09",150.2961,153.8924,150.2961,152.9933,167442.0],["1993-06-10",152.5439,153.1432,151.3451,152.2442,124965.0],["1993-06-11",153.1433,154.0423,152.9934,153.7426,151828.0],["1993-06-14",154.6416,155.3909,153.7426,154.342,107214.0],["1993-06-15",154.4918,154.7915,153.4429,153.5928,84291.0],["1993-06-16",153.4429,154.6417,153.1432,154.0423,119459.0],["1993-06-17",154.342,154.4918,153.1432,153.8925,116801.0],["1993-06-18",153.4429,154.0423,151.6448,151.6448,274467.0],["1993-06-21",152.2442,155.6906,152.2442,155.6906,138254.0],["1993-06-22",155.8405,157.6386,155.2411,155.6906,199621.0],["1993-06-23",155.5408,156.29,155.2411,155.2411,159137.0],["1993-06-24",154.7916,156.5897,154.7916,156.4398,176602.0],["1993-06-25",156.5897,156.7395,154.1922,154.4918,87660.0],["1993-06-28",154.1922,156.4399,154.1922,156.29,99526.0],["1993-06-29",155.9904,156.1403,155.0913,155.391,94115.0],["1993-06-30",155.391,155.8405,154.4919,154.6417,85382.0],["1993-07-01",155.2411,158.8374,155.0912,157.6386,227480.0],["1993-07-02",157.3389,157.3389,156.1401,157.0392,124490.0],["1993-07-06",157.6386,159.8863,153.7426,153.7426,199336.0],["1993-07-07",153.8924,157.9383,153.8924,157.1891,187186.0],["1993-07-08",157.1891,160.0362,157.1891,159.5866,276223.0],["1993-07-09",159.8863,160.4857,158.8374,160.3358,103702.0],["1993-07-12",160.6357,161.8344,160.336,161.5347,90413.0],["1993-07-13",161.3848,162.7334,160.6356,161.6845,110726.0],["1993-07-14",161.6846,163.183,161.3849,161.5347,101756.0],["1993-07-15",161.3848,164.5316,161.0851,164.5316,62459.0],["1993-07-16",164.5316,164.5316,162.1341,162.2839,128145.0],["1993-07-19",162.5836,163.4826,162.5836,163.3328,50309.0],["1993-07-20",163.6325,163.7823,162.5836,163.0331,110014.0],["1993-07-21",163.1829,163.3328,160.0362,161.8343,129806.0],["1993-07-22",161.9842,164.2319,161.0851,161.9842,93973.0],["1993-07-23",162.4337,166.1798,162.2838,165.7303,126721.0],["1993-07-26",165.7303,166.3297,163.3328,164.3817,111296.0],["1993-07-27",164.3817,164.3817,163.0331,163.0331,53631.0],["1993-07-28",162.7334,163.183,161.3848,161.6845,83104.0],["1993-07-29",161.8343,166.1799,161.8343,165.2808,247414.0],["1993-07-30",165.6554,165.6554,162.7334,165.2059,108053.0],["1993-08-02",165.4307,169.7013,165.2059,169.027,236862.0],["1993-08-03",169.2517,172.3985,169.027,171.4994,175257.0],["1993-08-04",171.949,173.5224,171.2747,171.7242,136434.0],["1993-08-05",171.0499,173.9719,171.0499,172.6233,111027.0],["1993-08-06",172.8481,173.5224,171.949,171.949,130613.0],["1993-08-09",172.1737,172.3985,170.3756,170.3756,129948.0],["1993-08-10",169.4766,173.5224,169.027,173.5224,220820.0],["1993-08-11",173.0728,173.9719,171.4995,172.8481,106534.0],["1993-08-12",173.2976,173.5224,170.6004,172.1738,127322.0],["1993-08-13",172.6233,173.2976,171.4994,173.2976,85303.0],["1993-08-16",173.2977,177.7931,173.2977,175.7701,122955.0],["1993-08-17",175.7701,178.0178,173.5224,173.5224,137637.0],["1993-08-18",174.1967,175.0958,170.6004,170.6004,106819.0],["1993-08-19",170.8251,171.7242,169.027,171.7242,196330.0],["1993-08-20",171.9491,172.6234,170.8252,172.3986,141212.0],["1993-08-23",172.1737,172.1737,169.4765,171.0499,110014.0],["1993-08-24",170.6004,173.0728,168.8022,172.8481,131783.0],["1993-08-25",173.0728,173.5224,170.8251,171.4994,103813.0],["1993-08-26",171.4994,173.7471,170.3756,171.4994,65085.0],["1993-08-27",171.2746,172.6233,170.8251,172.6233,62364.0],["1993-08-30",172.5783,172.8033,171.2283,172.3533,69641.0],["1993-08-31",172.8033,175.0533,172.8033,174.3783,188009.0],["1993-09-01",174.1533,175.0533,173.4783,174.8283,112704.0],["1993-09-02",174.3784,174.6034,173.4784,173.7034,78595.0],["1993-09-03",172.3532,173.4783,171.2282,173.2533,97263.0],["1993-09-07",171.9033,177.3034,171.9033,175.7284,104193.0],["1993-09-08",175.7283,176.6283,174.6033,175.2783,147730.0],["1993-09-09",174.6033,178.6534,174.3783,177.5284,195666.0],["1993-09-10",177.9785,179.3285,177.0784,177.9785,192596.0],["1993-09-13",177.7533,179.5533,177.7533,178.4283,87929.0],["1993-09-14",177.7534,179.3285,177.5284,179.3285,162316.0],["1993-09-15",179.1034,180.4535,177.0784,180.0034,156463.0],["1993-09-16",179.7784,179.7784,177.5284,178.2034,94511.0],["1993-09-17",176.4033,178.8783,176.4033,178.4283,330075.0],["1993-09-20",177.9784,177.9784,175.9534,175.9534,81411.0],["1993-09-21",175.9533,175.9533,171.0032,174.6033,189812.0],["1993-09-22",176.4034,176.4034,173.4783,175.0534,166082.0],["1993-09-23",175.2783,175.7283,173.7032,175.2783,103908.0],["1993-09-24",174.8283,175.9534,174.3783,175.0534,102389.0],["1993-09-27",175.5033,179.5533,175.5033,179.1033,100744.0],["1993-09-28",179.1035,179.7785,178.4285,179.3285,72552.0],["1993-09-29",178.6534,179.1034,176.6284,177.0784,81696.0],["1993-09-30",177.0784,177.7534,175.0534,176.6284,93403.0],["1993-10-01",176.4034,177.0784,174.1533,176.1784,108053.0],["1993-10-04",175.9534,176.8534,175.5034,175.9534,87075.0],["1993-10-05",176.4033,177.3034,169.2032,169.6532,250942.0],["1993-10-06",170.7782,173.0283,170.5532,171.6783,289290.0],["1993-10-07",172.1283,172.3533,170.5533,171.2283,64199.0],["1993-10-08",171.2282,172.3533,168.9782,170.7782,138618.0],["1993-10-11",171.2282,171.4532,169.2032,169.4282,126373.0],["1993-10-12",169.2032,169.8782,166.2782,167.6282,148743.0],["1993-10-13",167.8531,167.8531,165.8281,166.5031,158488.0],["1993-10-14",166.9532,167.4032,164.7032,166.2782,278153.0],["1993-10-15",167.4032,167.8531,166.5031,166.5031,252524.0],["1993-10-18",166.7281,166.9531,164.0281,164.0281,128746.0],["1993-10-19",164.7031,166.2782,164.0281,164.9281,210284.0],["1993-10-20",164.9281,165.1531,161.103,161.553,194748.0],["1993-10-21",161.778,162.678,160.653,161.103,196298.0],["1993-10-22",162.0031,164.4781,161.103,161.778,241386.0],["1993-10-25",162.9031,163.5781,159.7531,160.2031,168455.0],["1993-10-26",160.653,161.778,158.178,158.403,221896.0],["1993-10-27",157.503,159.9781,155.253,159.9781,342763.0],["1993-10-28",161.1031,163.1281,159.978,162.0031,275843.0],["1993-10-29",162.4531,162.4531,160.653,162.0031,399748.0],["1993-11-01",162.0031,162.0031,159.078,159.303,238380.0],["1993-11-02",159.7531,159.7531,153.2279,154.803,391173.0],["1993-11-03",154.8029,155.2529,148.9528,150.5278,480621.0],["1993-11-04",150.5278,153.2279,150.5278,151.4279,372252.0],["1993-11-05",151.428,156.8281,151.428,155.703,280336.0],["1993-11-08",155.253,158.853,155.028,157.728,167347.0],["1993-11-09",159.303,160.4281,157.053,158.628,190223.0],["1993-11-10",158.628,158.853,157.278,158.403,164183.0],["1993-11-11",158.403,158.628,155.703,156.153,176681.0],["1993-11-12",156.603,159.978,155.703,159.7531,134663.0],["1993-11-15",159.528,160.6531,157.953,160.2031,171998.0],["1993-11-16",160.4281,160.8781,158.8531,159.9781,119443.0],["1993-11-17",159.978,159.978,156.828,157.728,196457.0],["1993-11-18",157.503,159.528,157.053,159.303,305617.0],["1993-11-19",159.0781,161.1032,158.4031,159.0781,215061.0],["1993-11-22",157.7281,158.4031,153.228,155.703,264769.0],["1993-11-23",156.603,157.728,155.253,156.828,166493.0],["1993-11-24",157.053,157.053,154.128,155.028,145863.0],["1993-11-26",155.253,155.703,155.253,155.703,47619.0],["1993-11-29",156.3337,157.6853,154.9821,154.9821,106882.0],["1993-11-30",154.9821,157.46,154.9821,155.2074,110647.0],["1993-12-01",157.6853,158.5863,154.7568,154.7568,175257.0],["1993-12-02",155.2074,158.3611,155.2074,156.3338,111280.0],["1993-12-03",157.9106,159.7127,157.2348,158.8116,116880.0],["1993-12-06",160.1632,162.8664,159.4874,162.1906,192185.0],["1993-12-07",162.8664,165.1191,161.2896,161.9653,161620.0],["1993-12-08",161.7401,161.7401,159.4874,160.1632,136023.0],["1993-12-09",160.1632,162.6411,159.7127,161.5148,171113.0],["1993-12-10",161.9653,162.1906,158.8116,159.4874,87993.0],["1993-12-13",159.0369,159.9379,158.8116,159.9379,122418.0],["1993-12-14",159.938,160.3885,157.9106,158.1359,214713.0],["1993-12-15",158.1359,159.2622,157.4601,158.8116,161905.0],["1993-12-16",159.0369,159.2622,156.559,158.5863,166366.0],["1993-12-17",158.8117,160.1632,157.2348,159.2622,243728.0],["1993-12-20",159.4874,161.5148,159.0369,159.7127,98149.0],["1993-12-21",159.938,160.1632,158.5863,158.5863,145990.0],["1993-12-22",159.7127,161.2895,159.0369,160.6137,124538.0],["1993-12-23",159.9379,160.3885,157.6853,157.9106,124443.0],["1993-12-27",159.7127,159.7127,157.2348,159.0369,107072.0],["1993-12-28",159.0369,159.7127,157.9106,159.0369,100902.0],["1993-12-29",158.5864,158.8116,157.9106,158.8116,168898.0],["1993-12-30",158.3611,159.0369,158.3611,158.8116,82139.0],["1993-12-31",158.8117,159.2622,157.9106,158.1359,96251.0],["1994-01-03",158.1358,158.5863,157.0095,157.46,232337.0],["1994-01-04",157.0096,157.2348,154.7569,155.658,225914.0],["1994-01-05",155.6579,155.6579,151.3779,153.18,399621.0],["1994-01-06",154.0811,154.3064,152.7295,152.7295,219428.0],["1994-01-07",153.6306,155.8832,152.9548,152.9548,249170.0],["1994-01-10",154.5316,158.1358,152.9547,156.7842,234425.0],["1994-01-11",156.7842,157.0095,153.8558,154.7568,274198.0],["1994-01-12",154.9821,155.8832,153.6305,154.5316,193767.0],["1994-01-13",154.3063,154.3063,152.0536,152.5042,141307.0],["1994-01-14",152.7294,154.5316,152.5042,153.8558,140674.0],["1994-01-17",153.8557,155.4326,152.2789,154.9821,127037.0],["1994-01-18",155.2074,155.2074,152.9547,153.6305,186332.0],["1994-01-19",153.8557,155.4326,153.4052,154.9821,210758.0],["1994-01-20",155.2074,160.1632,155.2074,160.1632,418447.0],["1994-01-21",160.1632,162.4159,158.3611,161.7401,489196.0],["1994-01-24",161.5148,163.5422,160.6137,161.2895,278374.0],["1994-01-25",161.7401,162.6411,161.5148,162.6411,238918.0],["1994-01-26",163.9927,165.5696,163.7675,164.6685,182946.0],["1994-01-27",166.9211,166.9211,165.3443,166.2453,184750.0],["1994-01-28",166.9211,168.2727,164.4432,165.119,226072.0],["1994-01-31",164.8938,166.9212,163.9928,166.9212,176428.0],["1994-02-01",166.9212,168.4981,166.4707,166.9212,162918.0],["1994-02-02",166.9212,166.9212,163.7675,163.7675,156938.0],["1994-02-03",164.218,164.218,160.6137,161.2895,176365.0],["1994-02-04",161.5148,162.8664,158.5864,158.8116,243316.0],["1994-02-07",158.1359,160.6138,157.6854,159.0369,160323.0],["1994-02-08",159.2622,161.9653,159.0369,159.7127,115204.0],["1994-02-09",159.4874,162.4159,159.2622,161.5148,136561.0],["1994-02-10",161.2895,162.6411,160.3885,161.2895,119507.0],["1994-02-11",161.5148,161.9654,159.7127,160.1632,91663.0],["1994-02-14",159.7127,160.839,158.3611,160.3885,158583.0],["1994-02-15",161.0643,163.0917,160.6138,162.6411,129315.0],["1994-02-16",163.3169,163.3169,161.2896,161.9653,87518.0],["1994-02-17",162.4159,162.8664,158.8117,160.1632,183357.0],["1994-02-18",160.3885,161.2895,159.4874,159.4874,150420.0],["1994-02-22",159.4874,160.6138,159.4874,160.1632,92580.0],["1994-02-23",160.1632,161.7401,159.0369,159.7127,99035.0],["1994-02-24",158.5863,159.9379,157.2347,157.46,136972.0],["1994-02-25",158.1359,159.7127,156.3338,159.0369,155640.0],["1994-02-28",159.6684,160.796,158.3153,158.3153,102800.0],["1994-03-01",158.3153,159.2173,156.2856,156.7366,159437.0],["1994-03-02",155.609,156.06,152.9027,155.609,199621.0],["1994-03-03",155.3835,155.3835,153.3538,153.3538,181649.0],["1994-03-04",154.4814,154.707,153.5794,154.707,176523.0],["1994-03-07",154.9324,155.3834,152.6772,152.9027,237938.0],["1994-03-08",152.9027,152.9027,147.4903,149.52,344123.0],["1994-03-09",149.5199,151.0986,148.3923,150.1965,329157.0],["1994-03-10",151.3241,151.3241,149.2945,149.7455,207974.0],["1994-03-11",149.971,151.3241,149.7454,150.873,158456.0],["1994-03-14",150.6476,151.7752,149.52,149.52,147192.0],["1994-03-15",150.6476,153.5793,150.6476,151.0986,262902.0],["1994-03-16",151.5496,154.0303,150.8731,153.8048,148363.0],["1994-03-17",153.3537,153.3537,151.7751,152.0006,144155.0],["1994-03-18",152.2261,153.3537,151.3241,152.9027,294701.0],["1994-03-21",151.7751,152.0006,150.6475,150.873,110078.0],["1994-03-22",151.3241,151.7751,150.422,150.873,175954.0],["1994-03-23",151.3241,151.3241,150.1965,150.1965,155609.0],["1994-03-24",150.422,152.2262,149.971,151.0986,118652.0],["1994-03-25",150.873,153.3537,149.9709,150.6475,127796.0],["1994-03-28",150.422,153.1282,149.7454,153.1282,177377.0],["1994-03-29",153.3537,155.1579,151.7751,151.7751,149913.0],["1994-03-30",151.0986,153.5793,148.8434,148.8434,197153.0],["1994-03-31",149.7454,153.3537,148.6178,151.7751,220662.0],["1994-04-04",149.2944,153.1282,149.0689,151.5496,219649.0],["1994-04-05",153.8048,154.2558,150.6475,151.5496,201646.0],["1994-04-06",152.2261,152.9027,150.1965,152.0006,156716.0],["1994-04-07",152.0006,153.8048,150.6475,152.9027,126689.0],["1994-04-08",152.4517,152.4517,150.422,151.5496,167569.0],["1994-04-11",151.7751,155.8345,151.0985,155.3834,162095.0],["1994-04-12",156.511,157.4131,155.3834,156.06,186775.0],["1994-04-13",156.2855,157.6386,155.6089,156.2855,232907.0],["1994-04-14",155.1579,156.9621,154.2559,155.609,247873.0],["1994-04-15",155.1579,159.2173,155.1579,157.1876,209208.0],["1994-04-18",157.1876,159.8939,156.06,156.5111,201741.0],["1994-04-19",155.1579,158.9918,155.1579,157.1876,304193.0],["1994-04-20",157.4132,158.3153,156.2856,156.9621,221484.0],["1994-04-21",157.6387,157.6387,155.3835,156.9621,166873.0],["1994-04-22",156.7366,156.9621,156.2856,156.9621,92929.0],["1994-04-25",156.9621,160.1194,156.2855,159.8939,130296.0],["1994-04-26",160.1195,161.0215,158.3153,160.345,141307.0],["1994-04-28",159.6684,159.8939,153.1283,155.158,205474.0],["1994-04-29",154.4814,155.1579,151.3241,153.8048,176270.0],["1994-05-02",154.2559,154.4814,153.1283,153.8048,114444.0],["1994-05-03",154.0304,154.0304,151.7752,152.6772,130929.0],["1994-05-04",151.7752,155.158,150.6476,154.707,262997.0],["1994-05-05",156.5111,159.8939,155.8345,159.2173,230502.0],["1994-05-06",157.8643,161.0215,156.2856,160.1195,240595.0],["1994-05-09",158.7663,158.7663,155.3835,156.5111,112546.0],["1994-05-10",156.9621,158.9918,155.8345,158.5407,209429.0],["1994-05-11",158.5408,159.6684,156.7366,157.1876,126436.0],["1994-05-12",157.6387,157.6387,156.2856,156.9621,86759.0],["1994-05-13",157.6387,157.6387,155.3835,157.1876,61668.0],["1994-05-16",157.6387,160.796,157.4131,158.9918,172853.0],["1994-05-17",160.5705,164.4043,160.1194,163.9533,399684.0],["1994-05-18",164.8553,167.787,164.4042,166.8849,448822.0],["1994-05-19",166.4339,168.2381,166.2084,167.787,277014.0],["1994-05-20",168.2381,168.2381,165.9829,166.6595,228540.0],["1994-05-23",166.8851,167.3361,165.5319,166.434,137668.0],["1994-05-24",166.2085,169.5913,166.2085,169.3658,214745.0],["1994-05-25",168.9147,170.9443,167.7871,170.7188,146180.0],["1994-05-26",170.2678,171.8465,168.9147,168.9147,171366.0],["1994-05-27",167.5149,168.8695,166.6119,167.7407,194337.0],["1994-05-31",166.8377,168.6438,166.1604,168.6438,95966.0],["1994-06-01",169.0954,172.7075,167.0635,171.8045,145167.0],["1994-06-02",171.3529,171.3529,168.8696,169.9984,116311.0],["1994-06-03",169.321,170.9013,168.8695,169.5468,74007.0],["1994-06-06",169.3211,169.7726,167.7407,168.6438,100269.0],["1994-06-07",167.7407,172.2559,167.7407,172.0302,120741.0],["1994-06-08",171.3529,172.4818,170.2242,172.4818,197754.0],["1994-06-09",172.7075,174.9651,169.5468,172.9332,115520.0],["1994-06-10",172.4817,172.7074,171.5786,172.0302,58662.0],["1994-06-13",169.7726,171.3529,169.7726,170.6756,49834.0],["1994-06-14",170.6756,172.2559,170.2241,172.2559,104256.0],["1994-06-15",171.8045,173.6106,171.8045,173.1591,143205.0],["1994-06-16",172.7075,174.9651,171.8045,174.2878,132258.0],["1994-06-17",174.062,174.5135,171.5786,172.0302,258061.0],["1994-06-20",169.9983,170.4499,168.1922,170.2241,157760.0],["1994-06-21",169.9983,170.9014,166.3862,168.418,127607.0],["1994-06-22",169.321,169.5468,167.2892,167.7407,67426.0],["1994-06-23",168.1923,169.0953,166.3862,167.0635,73628.0],["1994-06-24",166.6119,166.8377,161.1936,161.4194,138333.0],["1994-06-27",161.6452,162.5482,159.8391,162.3224,187281.0],["1994-06-28",161.4195,161.6452,158.9361,160.7422,196931.0],["1994-06-29",160.7421,162.9997,160.7421,162.5482,120867.0],["1994-06-30",162.5482,162.7739,156.0011,156.4526,181870.0],["1994-07-01",157.3556,159.6132,157.1299,159.1617,160798.0],["1994-07-05",159.6133,162.5482,159.6133,161.4194,108274.0],["1994-07-06",161.4194,161.8709,159.6133,159.6133,111438.0],["1994-07-07",159.8391,161.6452,159.6133,161.4194,77614.0],["1994-07-08",161.4194,162.0967,160.7421,161.8709,92580.0],["1994-07-11",162.3225,162.5482,160.7421,162.0967,108432.0],["1994-07-12",161.8709,161.8709,159.8391,160.2906,107989.0],["1994-07-13",160.5163,161.1936,159.3875,160.5163,109666.0],["1994-07-14",160.9679,163.677,160.9679,162.774,119886.0],["1994-07-15",162.5482,162.5482,160.7421,162.0967,144693.0],["1994-07-18",162.5482,166.6119,161.1936,165.9346,135643.0],["1994-07-19",166.1603,167.0634,165.2573,166.8376,148584.0],["1994-07-20",167.0634,167.0634,163.677,164.5801,105237.0],["1994-07-21",164.5801,165.0316,162.774,163.9028,154659.0],["1994-07-22",164.58,165.0316,163.2255,164.1285,73185.0],["1994-07-25",163.9028,165.4831,163.677,165.0316,64547.0],["1994-07-26",164.5801,166.8377,163.677,166.3862,98529.0],["1994-07-27",165.7089,166.8377,164.3543,165.9346,149439.0],["1994-07-28",166.3861,169.321,166.3861,167.7407,92707.0],["1994-07-29",169.0953,173.3848,169.0953,170.2241,282962.0],["1994-08-01",169.3211,171.8044,169.3211,170.6756,142035.0],["1994-08-02",171.1271,171.5787,169.321,169.7726,127290.0],["1994-08-03",169.7726,169.9984,167.9665,169.9984,88436.0],["1994-08-04",169.5468,169.7725,167.5149,167.5149,86063.0],["1994-08-05",166.8378,166.8378,164.1286,166.612,112008.0],["1994-08-08",166.8377,166.8377,165.9347,166.3862,69673.0],["1994-08-09",166.6119,169.5468,166.1604,169.321,91473.0],["1994-08-10",168.8695,172.4817,168.8695,171.5786,106566.0],["1994-08-11",171.8044,172.0302,170.2241,170.6756,91536.0],["1994-08-12",171.1271,173.159,169.9983,171.5786,102073.0],["1994-08-15",171.5787,172.0302,168.1923,168.6438,75368.0],["1994-08-16",168.6438,171.3529,166.8377,170.2241,119538.0],["1994-08-17",170.9014,171.3529,169.321,169.321,140389.0],["1994-08-18",167.9664,168.6437,167.2892,167.5149,104003.0],["1994-08-19",167.7407,167.7407,165.9347,166.3862,140105.0],["1994-08-22",165.7088,166.3861,164.58,166.1603,99257.0],["1994-08-23",166.1604,168.6437,165.7088,167.5149,108717.0],["1994-08-24",168.1922,169.7726,167.7407,169.321,94447.0],["1994-08-25",169.7725,173.8363,168.8695,172.0302,199905.0],["1994-08-26",172.9333,174.5136,172.7075,173.1591,124253.0],["1994-08-29",172.6888,174.2711,170.2025,170.2025,97580.0],["1994-08-30",170.6545,172.2367,168.8462,171.7847,97580.0],["1994-08-31",171.7847,172.0107,169.0723,169.9764,118905.0],["1994-09-01",168.8463,169.2984,167.4901,167.7161,86854.0],["1994-09-02",168.3943,169.5245,166.586,166.8121,70052.0],["1994-09-06",167.038,168.1682,164.3256,166.586,110426.0],["1994-09-07",165.4558,168.6203,165.4558,168.1682,108401.0],["1994-09-08",167.2641,167.7162,164.5517,165.0038,102294.0],["1994-09-09",164.5517,164.7777,162.7434,163.8736,292834.0],["1994-09-12",164.7777,164.7777,163.4215,163.6476,114286.0],["1994-09-13",163.8736,167.038,163.8736,164.7777,148964.0],["1994-09-14",164.5517,165.2298,162.7435,165.0038,106755.0],["1994-09-15",164.7777,167.9421,164.7777,167.9421,142857.0],["1994-09-16",166.8121,167.9422,166.36,166.8121,259516.0],["1994-09-19",166.812,167.7161,163.8736,163.8736,119127.0],["1994-09-20",162.9694,165.0037,161.3871,161.8392,222655.0],["1994-09-21",162.0653,165.2298,160.9352,163.8736,213796.0],["1994-09-22",164.3256,164.5517,161.3872,162.7434,96314.0],["1994-09-23",162.2913,163.8736,162.2913,162.5174,167063.0],["1994-09-26",162.2914,164.3256,162.0653,162.7434,107768.0],["1994-09-27",163.1955,163.4215,161.6132,162.5174,128398.0],["1994-09-28",163.4216,165.9079,162.7435,165.2298,127923.0],["1994-09-29",165.0037,166.1339,162.5174,162.5174,117134.0],["1994-09-30",162.9694,163.1954,160.4831,160.7091,100586.0],["1994-10-03",161.6133,162.2914,160.2571,160.2571,151337.0],["1994-10-04",160.4831,162.0653,159.1268,159.3529,136561.0],["1994-10-05",159.1269,160.257,158.4488,158.4488,162728.0],["1994-10-06",159.3529,159.805,158.4488,159.805,113558.0],["1994-10-07",159.805,161.3873,159.1269,160.9352,76792.0],["1994-10-10",160.9351,162.0653,160.7091,161.6132,78057.0],["1994-10-11",162.2913,165.2298,161.3872,162.5174,137225.0],["1994-10-12",162.9694,162.9694,159.5789,160.4831,97295.0],["1994-10-13",161.6132,163.1954,160.4831,160.7091,148236.0],["1994-10-14",161.6133,162.2914,160.2571,162.2914,95270.0],["1994-10-17",161.8393,163.6476,161.3872,163.6476,104730.0],["1994-10-18",163.6475,165.0037,162.9694,164.5517,65370.0],["1994-10-19",163.8736,165.6819,163.6476,165.4558,105173.0],["1994-10-20",165.0038,165.4558,164.3257,165.2298,112356.0],["1994-10-21",165.2298,165.9079,164.5517,165.4558,117134.0],["1994-10-24",164.7777,167.038,162.5173,163.1954,157349.0],["1994-10-25",161.8393,164.7777,161.8393,162.7434,119285.0],["1994-10-26",163.4215,163.4215,162.2914,162.2914,70654.0],["1994-10-27",162.2913,163.6475,162.0653,163.4215,102674.0],["1994-10-28",163.6475,171.3327,163.6475,170.6546,194337.0],["1994-10-31",170.6546,171.1066,169.0723,169.2984,104193.0],["1994-11-01",168.8464,169.9765,167.7162,169.0724,86031.0],["1994-11-02",170.4286,172.0108,169.0724,169.0724,170163.0],["1994-11-03",169.2984,170.6546,168.8463,170.4285,74039.0],["1994-11-04",170.6545,172.0107,169.9764,170.2025,99668.0],["1994-11-07",169.9764,169.9764,168.6202,168.6202,92644.0],["1994-11-08",168.6202,168.8463,167.7161,167.9421,92422.0],["1994-11-09",169.9765,170.6546,166.586,166.586,140801.0],["1994-11-10",167.038,168.6203,166.586,168.3942,191805.0],["1994-11-11",168.3942,169.7504,166.812,167.9421,114792.0],["1994-11-14",168.3942,169.7504,168.1682,169.2984,61351.0],["1994-11-15",168.8463,170.6545,167.4901,168.6202,103686.0],["1994-11-16",169.0723,170.8806,169.0723,170.6546,106407.0],["1994-11-17",170.4285,171.3326,169.0723,170.4285,150578.0],["1994-11-18",170.4285,170.8806,169.2984,170.6546,183421.0],["1994-11-21",170.8806,170.8806,165.4558,165.9079,93403.0],["1994-11-22",165.2298,166.1339,162.2914,162.2914,129568.0],["1994-11-23",161.8393,166.1339,160.9352,165.6819,229015.0],["1994-11-25",165.6819,166.36,165.6819,165.9079,39772.0],["1994-11-28",166.1161,168.6055,165.4371,168.1529,124126.0],["1994-11-29",168.1529,168.8318,166.3424,168.6055,143079.0],["1994-11-30",168.3793,168.3793,165.2109,165.6635,119696.0],["1994-12-01",166.116,167.2476,165.6634,166.5687,95080.0],["1994-12-02",166.5687,169.5108,166.5687,169.0582,172631.0],["1994-12-05",169.7372,172.9056,169.2845,172.2266,180510.0],["1994-12-06",172.2266,174.0371,171.774,173.8108,159595.0],["1994-12-07",172.6793,174.0372,172.453,173.3583,122449.0],["1994-12-08",173.1318,173.8108,170.6424,171.7739,194716.0],["1994-12-09",172.0003,173.8109,171.3214,172.453,151400.0],["1994-12-12",172.453,173.1319,172.0003,172.9056,132321.0],["1994-12-13",172.6794,172.9057,171.5478,171.5478,227939.0],["1994-12-14",171.774,174.4898,171.5477,174.4898,278406.0],["1994-12-15",174.0372,176.074,173.1319,175.3951,287234.0],["1994-12-16",175.6214,176.9793,175.1688,176.9793,361811.0],["1994-12-19",176.3003,176.7529,175.6214,176.5266,157823.0],["1994-12-20",175.8476,178.7897,175.8476,178.1108,178421.0],["1994-12-21",177.6582,181.053,177.6582,179.4688,190129.0],["1994-12-22",178.5635,179.4688,176.3003,177.4319,168328.0],["1994-12-23",177.8846,179.2425,176.753,178.5635,116975.0],["1994-12-27",179.2424,181.2793,179.2424,180.6003,57238.0],["1994-12-28",180.6003,182.4109,178.7898,179.4688,116659.0],["1994-12-29",179.4688,179.9214,178.1109,178.3372,86822.0],["1994-12-30",178.7898,179.4688,176.074,177.4319,72204.0],["1995-01-03",176.3003,177.8846,174.2635,177.8846,108970.0],["1995-01-04",177.8845,179.2424,175.395,175.8476,149850.0],["1995-01-05",175.6214,175.6214,174.0371,175.6214,166588.0],["1995-01-06",175.395,176.5266,174.9424,175.6214,137415.0],["1995-01-09",176.5266,176.5266,174.716,175.8476,158203.0],["1995-01-10",176.5267,178.7899,174.9425,177.6583,187882.0],["1995-01-11",178.3372,181.2793,178.1109,180.374,255814.0],["1995-01-12",180.6003,181.9583,179.9214,180.6003,220693.0],["1995-01-13",182.1845,185.5793,181.2793,185.1266,311439.0],["1995-01-16",185.353,191.2372,185.1267,190.5583,305459.0],["1995-01-17",188.7477,190.5582,187.8424,189.6529,288373.0],["1995-01-18",189.2004,189.4267,186.0319,187.1635,152919.0],["1995-01-19",186.0319,186.4846,181.053,183.0898,241133.0],["1995-01-20",182.6372,183.0898,180.8266,181.2793,277741.0],["1995-01-23",180.6003,180.8266,179.2424,180.1477,266509.0],["1995-01-24",180.6003,181.9582,180.374,180.8266,219966.0],["1995-01-25",180.6003,183.995,180.374,181.9582,151622.0],["1995-01-26",182.4108,185.3529,182.1845,183.995,194210.0],["1995-01-27",185.1267,191.0109,184.2214,190.5583,320108.0],["1995-01-30",190.5582,190.5582,188.974,189.6529,126531.0],["1995-01-31",189.6529,191.9161,187.3898,188.5213,163266.0],["1995-02-01",188.7477,189.4266,184.2214,184.674,192945.0],["1995-02-02",184.674,185.1266,182.6371,184.9003,207974.0],["1995-02-03",186.0319,193.5004,185.1267,191.6898,340358.0],["1995-02-06",191.0108,192.1424,189.4266,189.6529,213100.0],["1995-02-07",190.1056,192.1425,190.1056,191.0109,186142.0],["1995-02-08",190.7846,193.5004,190.332,193.2741,260118.0],["1995-02-09",192.1425,192.5951,188.2951,189.8793,195855.0],["1995-02-10",188.7477,189.2003,187.3898,188.2951,176048.0],["1995-02-13",188.0687,188.5214,185.8056,187.6161,128461.0],["1995-02-14",187.8424,190.1056,186.9372,189.4267,112134.0],["1995-02-15",189.6529,190.7845,188.5213,188.5213,135928.0],["1995-02-16",188.5214,188.7477,186.4845,188.7477,127005.0],["1995-02-17",188.7476,189.8792,186.7108,186.9371,157222.0],["1995-02-21",187.3898,187.8424,182.4108,182.8635,185920.0],["1995-02-22",182.4108,186.9371,181.0529,184.674,223351.0],["1995-02-23",187.6161,189.8793,187.6161,187.8425,327923.0],["1995-02-24",188.0688,188.974,187.1635,188.974,176808.0],["1995-02-27",188.7294,189.4091,187.1434,188.2762,101788.0],["1995-02-28",188.2762,188.9559,185.784,188.0496,98814.0],["1995-03-01",187.1433,187.5964,186.237,186.6901,93720.0],["1995-03-02",186.9168,188.0497,186.2371,186.9168,128556.0],["1995-03-03",186.4638,186.9169,184.8778,186.0106,89037.0],["1995-03-06",185.3309,185.784,183.7449,185.3309,125645.0],["1995-03-07",184.8776,184.8776,182.1589,183.5182,266541.0],["1995-03-08",183.9715,184.6511,181.9324,182.8386,182946.0],["1995-03-09",182.8386,182.8386,181.4792,182.3854,232147.0],["1995-03-10",183.0652,185.5574,182.612,185.1043,225946.0],["1995-03-13",185.784,188.2762,185.3308,187.8231,156336.0],["1995-03-14",188.7293,190.0887,188.7293,189.1825,132764.0],["1995-03-15",188.7294,189.8622,187.8231,189.6356,123588.0],["1995-03-16",189.8622,191.2216,189.4091,190.7685,128777.0],["1995-03-17",190.995,191.6747,188.9559,190.0888,220946.0],["1995-03-20",189.8621,190.995,189.8621,190.5418,114507.0],["1995-03-21",189.8622,192.3544,189.4091,191.6747,179086.0],["1995-03-22",191.6747,192.1279,189.6356,190.0888,155514.0],["1995-03-23",189.6356,190.3153,188.7294,189.4091,129632.0],["1995-03-24",189.6357,191.9013,189.6357,191.9013,126499.0],["1995-03-27",193.4872,195.7529,192.8075,195.5263,158551.0],["1995-03-28",195.0732,195.0732,192.1278,194.62,101408.0],["1995-03-29",194.62,196.2059,193.4872,193.7137,175226.0],["1995-03-30",194.3935,194.6201,188.9559,189.6356,154786.0],["1995-03-31",187.1433,189.8621,186.2371,188.7293,149660.0],["1995-04-03",188.7293,189.6355,187.1433,188.7293,89828.0],["1995-04-04",189.8622,190.0888,188.5028,190.0888,93403.0],["1995-04-05",189.6356,189.6356,188.5028,189.1825,64041.0],["1995-04-06",189.8622,193.9404,189.4091,193.0341,199589.0],["1995-04-07",193.2606,194.3935,190.995,190.995,163266.0],["1995-04-10",190.5419,192.1279,190.3153,192.1279,112704.0],["1995-04-11",192.1278,193.0341,189.1824,190.5418,94321.0],["1995-04-12",190.0887,190.5419,186.6902,187.8231,111660.0],["1995-04-13",188.7293,189.6356,188.5028,189.1825,117070.0],["1995-04-17",190.3152,191.9012,188.7293,188.7293,148774.0],["1995-04-18",188.5027,190.0887,187.823,188.7293,135105.0],["1995-04-19",188.5028,189.1825,187.1434,188.9559,127955.0],["1995-04-20",188.7294,188.7294,187.1434,188.5028,96504.0],["1995-04-21",188.5028,188.5028,183.0652,187.37,322988.0],["1995-04-24",187.37,191.6748,187.37,190.7685,148616.0],["1995-04-25",190.3152,190.7684,189.6355,190.3152,171524.0],["1995-04-26",190.0887,190.0887,188.9559,189.1825,89258.0],["1995-04-27",190.7685,195.2998,190.7685,194.3935,208037.0],["1995-04-28",194.6201,194.6201,191.9013,193.4873,154027.0],["1995-05-01",193.4872,194.62,192.5809,193.7137,130106.0],["1995-05-02",193.7138,194.1669,191.4482,193.0341,84734.0],["1995-05-03",193.2606,195.0732,191.9012,194.62,152002.0],["1995-05-04",194.8466,198.4716,193.9403,196.4325,205854.0],["1995-05-05",196.2059,198.6981,194.6199,196.659,196931.0],["1995-05-08",196.206,204.5889,196.206,203.4561,180573.0],["1995-05-09",203.2295,204.5889,203.003,204.1358,149312.0],["1995-05-10",204.1358,206.1749,203.2296,206.1749,159564.0],["1995-05-11",205.7218,207.0812,204.3624,204.3624,174593.0],["1995-05-12",203.9092,206.628,203.4561,206.4014,153489.0],["1995-05-15",205.7219,210.9329,205.7219,209.8,175004.0],["1995-05-16",208.6671,209.1202,207.0811,207.5342,115298.0],["1995-05-17",207.0812,207.7609,204.3624,205.0421,85082.0],["1995-05-18",204.8155,206.1749,204.3624,204.5889,135991.0],["1995-05-19",203.4561,204.5889,201.6436,202.3233,213732.0],["1995-05-22",202.7763,204.3623,201.8701,203.0029,115014.0],["1995-05-23",203.9093,207.3078,203.4561,205.7218,126436.0],["1995-05-24",206.4015,211.839,206.4015,211.839,161304.0],["1995-05-25",211.1593,211.3859,206.628,207.3077,154723.0],["1995-05-26",207.54,208.2205,203.6841,204.3645,97959.0],["1995-05-30",204.3645,205.045,202.55,203.6841,163392.0],["1995-05-31",203.0037,206.406,202.3232,206.406,205632.0],["1995-06-01",206.179,207.5399,204.3645,206.179,122797.0],["1995-06-02",205.9522,212.7568,205.7254,210.9422,228034.0],["1995-06-05",211.8495,212.7568,210.9422,211.6227,113337.0],["1995-06-06",211.8495,216.8396,211.6227,215.7055,284323.0],["1995-06-07",215.0251,215.0251,210.9424,212.5301,166208.0],["1995-06-08",211.8497,214.1179,209.5815,210.0351,131214.0],["1995-06-09",207.313,207.5398,202.0962,205.4985,219301.0],["1995-06-12",206.1791,206.1791,203.0037,203.4573,151464.0],["1995-06-13",205.045,207.54,204.3645,206.6327,138428.0],["1995-06-14",206.6326,207.9936,205.2717,207.5399,100111.0],["1995-06-15",206.6328,206.6328,203.911,204.1378,93846.0],["1995-06-16",205.0451,206.406,204.5914,205.7255,274261.0],["1995-06-19",205.7254,209.8081,205.0449,209.8081,145230.0],["1995-06-20",209.8083,209.8083,205.4987,206.406,164563.0],["1995-06-21",207.3132,209.3546,206.8596,208.4473,170321.0],["1995-06-22",209.1277,214.1177,209.1277,212.7568,154786.0],["1995-06-23",212.53,212.53,209.5813,211.6227,87550.0],["1995-06-26",210.9422,210.9422,206.4058,207.0863,147224.0],["1995-06-27",207.7668,208.4473,205.045,205.2718,191046.0],["1995-06-28",206.1791,208.4473,204.3645,207.9936,181459.0],["1995-06-29",208.4473,208.4473,205.045,206.406,91979.0],["1995-06-30",206.6327,207.7668,205.045,206.8595,187534.0],["1995-07-03",206.4058,208.2204,206.4058,207.5399,60370.0],["1995-07-05",208.4471,209.3544,205.4985,205.4985,160671.0],["1995-07-06",206.8595,207.0863,203.9109,206.8595,189844.0],["1995-07-07",206.4058,211.3958,206.179,208.9008,233160.0],["1995-07-10",207.9937,208.6742,204.8183,205.9523,115014.0],["1995-07-11",205.4986,206.8595,204.3645,204.8181,194938.0],["1995-07-12",204.5913,205.7254,204.5913,205.2718,190856.0],["1995-07-13",206.1791,206.6327,204.3645,204.5914,155514.0],["1995-07-14",204.3646,205.7255,203.911,204.1378,159848.0],["1995-07-17",204.1376,205.0449,203.4572,204.8181,128493.0],["1995-07-18",204.1377,204.8182,200.7354,203.0036,202437.0],["1995-07-19",202.7768,203.684,199.1476,200.9622,229110.0],["1995-07-20",200.7354,200.9622,198.4672,198.694,198577.0],["1995-07-21",199.1477,199.3745,195.0649,195.9722,475021.0],["1995-07-24",195.9722,196.8795,193.0236,195.0649,332163.0],["1995-07-25",195.9722,200.5086,195.7454,199.6013,432179.0],["1995-07-26",200.9621,205.4985,200.5085,201.4158,255530.0],["1995-07-27",203.9109,207.9937,201.6427,202.3232,245468.0],["1995-07-28",203.684,204.8181,201.6426,204.8181,144439.0],["1995-07-31",204.8182,206.5194,203.7975,204.1378,113379.0],["1995-08-01",203.1169,204.1376,198.6939,200.0548,263967.0],["1995-08-02",202.7767,207.5399,199.0342,201.0756,265402.0],["1995-08-03",200.7354,204.1377,200.3952,203.7975,169488.0],["1995-08-04",203.7974,206.5193,201.7561,202.4365,150272.0],["1995-08-07",203.117,204.8181,201.4158,202.4365,148690.0],["1995-08-08",202.4365,203.7974,199.7147,200.7354,177736.0],["1995-08-09",201.7561,201.7561,199.0342,199.7147,197163.0],["1995-08-10",198.3538,200.055,196.3125,199.0343,240131.0],["1995-08-11",199.3744,199.7147,197.3331,198.694,131541.0],["1995-08-14",198.6941,199.0343,197.3332,199.0343,188726.0],["1995-08-15",198.0135,201.0755,198.0135,200.0548,183241.0],["1995-08-16",200.3951,202.0963,199.7147,201.0756,187481.0],["1995-08-17",200.055,204.8182,200.055,203.4573,195581.0],["1995-08-18",205.8388,210.2618,205.4986,208.5607,245489.0],["1995-08-21",208.9008,210.9422,208.2203,208.9008,118842.0],["1995-08-22",208.2203,209.241,205.8387,208.2203,99795.0],["1995-08-23",207.8802,207.8802,206.1791,206.8595,83890.0],["1995-08-24",206.179,208.9008,205.8388,208.9008,104034.0],["1995-08-25",210.2619,216.3861,210.2619,214.3447,125234.0],["1995-08-28",214.6848,215.025,211.9629,213.6641,89058.0],["1995-08-29",214.6849,218.4274,214.0044,216.386,145927.0],["1995-08-30",216.0458,217.4067,214.0044,217.0665,102009.0],["1995-08-31",216.0457,220.1284,216.0457,219.448,134156.0],["1995-09-01",219.448,222.1699,217.7469,219.7883,71803.0],["1995-09-05",219.1079,219.4481,215.0251,217.4067,107177.0],["1995-09-06",217.9789,220.363,213.8918,215.9353,143902.0],["1995-09-07",217.9789,219.6818,216.2759,216.9571,119180.0],["1995-09-08",218.66,219.0006,215.5947,217.2977,85177.0],["1995-09-11",218.3195,223.0878,217.6383,217.9789,152234.0],["1995-09-12",218.66,220.7036,217.2976,220.7036,98698.0],["1995-09-13",221.3847,224.1094,221.0441,221.7253,149618.0],["1995-09-14",221.0441,229.8995,221.0441,228.5371,302738.0],["1995-09-15",229.5589,231.6025,224.7906,227.856,336994.0],["1995-09-18",228.8777,231.2619,228.5371,230.2401,159701.0],["1995-09-19",229.8996,231.6025,228.1966,230.5807,98824.0],["1995-09-20",230.5807,232.9649,229.8995,232.9649,108084.0],["1995-09-21",233.9868,236.3709,227.8561,231.262,174530.0],["1995-09-22",228.1966,229.8996,226.8342,229.559,116501.0],["1995-09-25",228.1966,235.0084,228.1966,234.3273,105870.0],["1995-09-26",233.3054,233.9866,230.5807,231.9431,107578.0],["1995-09-27",230.5806,230.9212,227.8559,229.8995,166725.0],["1995-09-28",229.8995,236.0302,229.8995,235.6896,134937.0],["1995-09-29",235.0086,235.0086,230.9215,231.6027,129537.0],["1995-10-02",231.2619,232.2837,226.8342,228.8778,119412.0],["1995-10-03",230.9213,234.3272,229.2183,233.3055,144387.0],["1995-10-04",233.3054,233.3054,230.9213,232.6243,96715.0],["1995-10-05",231.9431,234.6678,231.9431,232.6243,102009.0],["1995-10-06",233.9866,235.0084,231.6025,231.9431,79080.0],["1995-10-09",231.9431,234.3272,231.2619,233.3055,100638.0],["1995-10-10",231.6025,233.3055,230.9213,232.9649,116227.0],["1995-10-11",232.2837,235.349,232.2837,233.9867,81169.0],["1995-10-12",234.6678,235.349,232.9649,235.0084,81021.0],["1995-10-13",239.0955,239.0955,233.3055,235.349,143163.0],["1995-10-16",236.0302,237.052,233.6461,236.3708,82540.0],["1995-10-17",236.7114,238.0738,236.0302,238.0738,86927.0],["1995-10-18",238.4143,238.4143,236.0302,237.052,137173.0],["1995-10-19",236.7114,238.755,236.3708,238.4144,129389.0],["1995-10-20",238.0737,238.0737,232.2837,232.2837,199020.0],["1995-10-23",231.2619,233.9866,230.2401,231.9431,158878.0],["1995-10-24",232.6243,232.9649,226.8342,227.1748,155250.0],["1995-10-25",227.5153,229.2183,224.7906,228.5371,205959.0],["1995-10-26",228.1966,229.5589,224.1095,225.1312,204715.0],["1995-10-27",224.4501,231.6025,223.0877,230.5807,119813.0],["1995-10-30",233.3056,233.3056,228.8779,231.262,110995.0],["1995-10-31",230.2402,231.2619,228.1966,230.5807,97116.0],["1995-11-01",230.5809,232.2839,230.2403,231.6027,88741.0],["1995-11-02",234.3273,236.7114,234.3273,236.0302,103043.0],["1995-11-03",236.3708,236.3708,233.9867,235.349,79418.0],["1995-11-06",234.6678,235.6896,232.9649,235.349,68133.0],["1995-11-07",235.6896,235.6896,231.9431,233.9867,77583.0],["1995-11-08",234.3273,236.3708,233.3055,236.3708,125761.0],["1995-11-09",234.3272,235.6896,231.9431,234.6678,148563.0],["1995-11-10",235.349,235.6896,234.3272,235.349,68913.0],["1995-11-13",235.349,235.6896,232.9649,235.349,85978.0],["1995-11-14",235.0084,235.0084,232.6243,232.9649,105933.0],["1995-11-15",232.2839,232.965,230.5809,231.6027,122302.0],["1995-11-16",231.6025,234.6678,231.2619,232.2837,207942.0],["1995-11-17",232.6243,238.0738,230.5808,236.7114,218447.0],["1995-11-20",236.3708,236.7114,234.3272,235.6896,90788.0],["1995-11-21",236.0303,242.1609,235.3491,241.8203,199357.0],["1995-11-22",241.1391,242.1609,238.755,239.4362,142277.0],["1995-11-24",241.139,243.5231,240.7984,242.8419,36113.0],["1995-11-27",246.5887,246.5887,242.161,243.8639,197712.0],["1995-11-28",243.8638,244.8856,241.1391,244.2044,100005.0],["1995-11-29",243.1827,243.8638,239.7767,240.7985,76950.0],["1995-11-30",242.1608,245.5667,239.4361,244.545,151474.0],["1995-12-01",244.8856,248.6321,244.8856,247.2698,133861.0],["1995-12-04",247.2698,252.0381,247.2698,251.0163,189148.0],["1995-12-05",251.6974,253.7409,249.9944,253.4003,198977.0],["1995-12-06",253.2913,255.3368,250.2232,250.905,183558.0],["1995-12-07",249.5414,253.6322,249.5414,251.8851,176048.0],["1995-12-08",250.2233,251.246,247.8369,248.1778,83953.0],["1995-12-11",248.1776,250.5639,247.8367,248.8594,105975.0],["1995-12-12",249.5414,253.9731,248.1778,250.2232,146602.0],["1995-12-13",248.1778,255.6777,247.8369,255.6777,159258.0],["1995-12-14",256.0185,257.723,253.6322,254.314,128039.0],["1995-12-15",259.0867,260.1094,257.0413,258.064,414450.0],["1995-12-18",257.0411,257.382,252.2685,253.973,176470.0],["1995-12-19",253.2913,258.7458,249.8823,258.7458,227243.0],["1995-12-20",259.4276,260.4503,252.6096,252.9505,154891.0],["1995-12-21",252.6095,253.6322,248.8595,250.564,201150.0],["1995-12-22",250.5641,253.6322,249.2004,252.2686,175774.0],["1995-12-26",251.9278,255.3368,251.2459,253.6323,110700.0],["1995-12-27",253.2913,256.3595,252.6095,255.6777,116712.0],["1995-12-28",254.9959,254.9959,251.5868,252.6095,78574.0],["1995-12-29",251.9277,252.2686,249.2004,252.2686,108485.0],["1996-01-02",251.5869,255.3369,250.2233,254.6551,163709.0],["1996-01-03",259.0866,259.4275,255.3367,256.3594,157528.0],["1996-01-04",256.0185,257.3821,253.9731,256.7003,205875.0],["1996-01-05",257.3821,257.3821,254.314,256.3594,258757.0],["1996-01-08",255.6776,257.3821,254.9958,255.3367,45246.0],["1996-01-09",256.7003,256.7003,252.6094,254.5696,192586.0],["1996-01-10",251.9277,252.2686,246.1323,246.1323,194801.0],["1996-01-11",248.5186,249.5413,245.4505,248.5186,189675.0],["1996-01-12",248.5186,250.564,246.1323,250.564,145716.0],["1996-01-15",250.9051,254.655,250.5641,253.2914,122386.0],["1996-01-16",255.3366,255.3366,251.2458,253.973,133228.0],["1996-01-17",254.314,257.0412,252.9504,254.314,141455.0],["1996-01-18",255.3366,257.723,254.3139,257.382,184106.0],["1996-01-19",257.0412,258.4048,254.6549,257.0412,242620.0],["1996-01-22",257.3822,257.3822,251.9277,252.9505,87792.0],["1996-01-23",252.6094,252.6094,248.8594,249.8821,119180.0],["1996-01-24",250.2232,250.5641,247.496,249.5414,182398.0],["1996-01-25",249.5413,251.5868,242.0415,243.746,264600.0],["1996-01-26",243.746,247.4959,242.0415,247.155,226167.0],["1996-01-29",247.155,250.905,246.8141,250.564,112978.0],["1996-01-30",251.2459,254.3141,248.8596,253.6323,163983.0],["1996-01-31",257.3821,266.9274,255.6776,264.2001,270949.0],["1996-02-01",262.1548,262.8366,258.4049,261.473,173602.0],["1996-02-02",261.473,262.8366,258.7458,260.7912,185393.0],["1996-02-05",260.1094,261.473,257.3822,261.473,122407.0],["1996-02-06",260.7912,272.382,260.7912,271.0183,217772.0],["1996-02-07",272.3819,274.0864,266.5866,268.9729,246670.0],["1996-02-08",269.6548,281.2455,269.6548,280.2228,191658.0],["1996-02-09",280.2227,280.5636,275.7909,278.5182,175669.0],["1996-02-12",280.5637,281.9273,276.132,277.8365,156115.0],["1996-02-13",277.4955,280.9045,276.4728,277.4955,171935.0],["1996-02-14",277.8364,279.5409,274.7682,275.45,140295.0],["1996-02-15",274.0864,276.4727,273.4046,274.4273,119285.0],["1996-02-16",274.0864,274.0864,269.3137,269.9955,253441.0],["1996-02-20",268.2911,268.632,264.5411,265.9048,168666.0],["1996-02-21",265.5639,265.5639,260.7913,262.1549,241545.0],["1996-02-22",265.9047,268.9728,264.541,264.882,256247.0],["1996-02-23",267.2683,272.7228,265.5638,272.7228,219185.0],["1996-02-26",271.0184,272.382,266.5866,267.6093,134346.0],["1996-02-27",267.6093,268.2911,263.8594,267.2684,146306.0],["1996-02-28",269.9956,273.0637,267.6093,268.9729,158245.0],["1996-02-29",268.291,270.3364,263.5183,264.2001,125065.0],["1996-03-01",266.5867,268.6321,261.814,268.6321,143880.0],["1996-03-04",268.632,273.0638,267.9502,271.0183,122513.0],["1996-03-05",269.9956,269.9956,267.6092,269.3138,125613.0],["1996-03-06",269.2047,269.8871,267.1575,267.8399,203597.0],["1996-03-07",267.8398,268.5222,265.4515,268.5222,146348.0],["1996-03-08",262.722,263.4044,256.5804,259.6512,312251.0],["1996-03-11",256.9214,260.3333,252.827,254.1918,226821.0],["1996-03-12",251.8036,252.486,246.6856,250.4388,236609.0],["1996-03-13",251.1212,252.8272,249.7564,251.4624,241988.0],["1996-03-14",251.8035,254.5331,250.7799,250.7799,219923.0],["1996-03-15",252.486,254.8743,250.0976,251.4624,417909.0],["1996-03-18",254.8743,256.9215,252.8271,256.5803,175795.0],["1996-03-19",257.2627,258.9687,255.8979,256.5803,140548.0],["1996-03-20",257.2627,262.0395,255.8979,261.6983,173686.0],["1996-03-21",262.0394,263.7454,261.357,262.0394,144218.0],["1996-03-22",263.4044,263.4044,259.31,261.3572,90323.0],["1996-03-25",264.0866,265.7926,262.7218,265.1102,173454.0],["1996-03-26",264.4277,265.7925,263.4041,264.7689,96799.0],["1996-03-27",264.7691,264.7691,259.31,260.3336,141455.0],["1996-03-28",258.6276,259.6512,257.604,259.6512,102030.0],["1996-03-29",260.6746,260.6746,254.533,255.5566,145800.0],["1996-04-01",258.2863,258.6275,254.5331,255.8979,288162.0],["1996-04-02",256.9214,258.9686,255.8979,256.9214,115615.0],["1996-04-03",256.5803,256.5803,253.5095,255.8979,112873.0],["1996-04-04",256.5802,256.5802,254.1918,255.5566,122470.0],["1996-04-08",251.1212,251.8036,248.3916,250.4388,237495.0],["1996-04-09",250.4388,250.78,246.3444,247.7092,178158.0],["1996-04-10",246.0032,247.7092,244.2972,244.2972,302527.0],["1996-04-11",245.662,245.662,242.25,244.2972,242473.0],["1996-04-12",243.6148,253.5095,242.9324,252.8271,265148.0],["1996-04-15",253.5095,255.5567,252.1447,253.8507,128756.0],["1996-04-16",255.8979,255.8979,251.4624,251.8036,93340.0],["1996-04-17",251.4624,252.486,249.074,250.4388,150778.0],["1996-04-18",250.7799,251.4623,247.0268,248.0503,120762.0],["1996-04-19",247.7092,254.5331,246.6856,252.1448,220261.0],["1996-04-22",253.8508,256.5804,253.5096,255.2156,98613.0],["1996-04-23",254.5331,257.2627,253.8507,256.5803,90513.0],["1996-04-24",256.9215,257.2627,251.1212,252.1448,104941.0],["1996-04-25",251.1211,251.1211,245.662,247.368,441893.0],["1996-04-26",247.0268,249.7564,243.2736,247.7092,493446.0],["1996-04-29",244.6385,248.3917,244.6385,248.3917,262216.0],["1996-04-30",248.7328,251.1212,247.0268,249.4152,162654.0],["1996-05-01",248.3916,252.8271,247.7092,251.8036,150652.0],["1996-05-02",250.4388,250.4388,242.5913,243.6149,370322.0],["1996-05-03",244.9796,247.0268,240.544,240.544,479187.0],["1996-05-06",241.5676,242.9324,240.544,241.9088,172188.0],["1996-05-07",242.5913,244.2973,240.8853,243.6149,194991.0],["1996-05-08",242.5912,248.0504,242.25,247.368,262448.0],["1996-05-09",247.0268,248.3916,246.3444,247.368,150462.0],["1996-05-10",250.4388,252.486,248.0504,251.4624,197058.0],["1996-05-13",252.8271,254.5331,249.4151,254.5331,100322.0],["1996-05-14",255.5567,256.9215,253.5095,253.8507,127259.0],["1996-05-15",253.8507,254.8743,250.4388,251.8036,167716.0],["1996-05-16",250.4387,251.4623,248.3915,248.7327,123567.0],["1996-05-17",249.4153,250.4389,248.0505,248.3917,216675.0],["1996-05-20",248.3916,253.1684,247.7092,251.4624,123736.0],["1996-05-21",252.8271,254.5331,251.1212,253.8507,100955.0],["1996-05-22",253.8506,257.945,252.4859,255.5566,154322.0],["1996-05-23",255.5567,256.5803,254.5331,256.2391,122428.0],["1996-05-24",256.2392,259.9923,255.5568,258.9688,159405.0],["1996-05-28",258.6275,258.6275,255.5567,256.5803,108759.0],["1996-05-29",257.6038,258.2862,252.8271,255.5566,111185.0],["1996-05-30",253.8509,259.6512,253.1685,259.6512,248295.0],["1996-05-31",258.6274,259.3098,255.8979,257.2627,143648.0],["1996-06-03",256.5803,261.0159,256.2391,258.6275,167063.0],["1996-06-04",261.016,263.4043,260.3336,263.0631,174930.0],["1996-06-05",261.5878,264.6613,258.8558,264.3198,152888.0],["1996-06-06",264.6613,265.3443,262.9538,263.9783,147087.0],["1996-06-07",259.5389,260.9049,257.8314,260.2219,143037.0],["1996-06-10",260.2217,260.5632,258.1727,258.8557,80325.0],["1996-06-11",258.8557,260.5633,257.4898,258.5143,125803.0],["1996-06-12",257.8312,258.5142,254.7577,254.7577,121036.0],["1996-06-13",255.0992,256.8067,254.0747,254.0747,147234.0],["1996-06-14",252.3674,254.7578,251.6844,253.3919,128081.0],["1996-06-17",253.0504,254.0748,251.6844,252.0259,108823.0],["1996-06-18",250.6597,252.7087,249.6352,251.3427,163477.0],["1996-06-19",252.0258,259.5387,252.0258,259.1972,220830.0],["1996-06-20",259.8802,259.8802,256.8068,257.4897,238064.0],["1996-06-21",258.8559,261.2464,257.8314,260.5634,329780.0],["1996-06-24",262.9538,265.0028,261.2463,261.5878,191215.0],["1996-06-25",262.2708,265.1735,262.2708,263.9783,130275.0],["1996-06-26",263.9783,265.0028,263.6368,263.6368,126816.0],["1996-06-27",263.6368,266.7103,262.6123,266.7103,116775.0],["1996-06-28",267.3931,270.8081,266.3686,269.4421,131899.0],["1996-07-01",270.1252,270.1252,266.0273,267.0518,134072.0],["1996-07-02",266.3688,268.4178,266.0273,267.3933,130591.0],["1996-07-03",267.0518,268.4178,265.0028,267.3933,123124.0],["1996-07-05",264.3198,264.3198,257.8313,258.1728,85809.0],["1996-07-08",255.4408,257.8313,252.0258,252.7088,142552.0],["1996-07-09",255.0993,257.8313,254.4163,256.1238,123441.0],["1996-07-10",256.4654,257.4899,253.7334,256.4654,94838.0],["1996-07-11",255.7823,256.1239,249.9769,253.3919,179065.0],["1996-07-12",252.7088,257.8313,251.6843,254.8859,121627.0],["1996-07-15",256.8068,259.5388,255.0993,255.7823,148416.0],["1996-07-16",256.1239,257.8313,250.3184,253.3919,261415.0],["1996-07-17",253.7333,255.7823,250.6598,251.6844,164426.0],["1996-07-18",249.9768,259.1972,249.2938,257.4897,231377.0],["1996-07-19",257.8313,257.8313,252.0258,255.0993,138987.0],["1996-07-22",254.0748,255.4408,251.3429,252.0259,72330.0],["1996-07-23",252.7088,254.4163,246.2203,246.2203,170606.0],["1996-07-24",246.9034,252.3674,246.9034,251.6844,178516.0],["1996-07-25",254.0748,255.7823,249.9768,250.6598,116733.0],["1996-07-26",250.6599,252.3674,249.6354,252.3674,107241.0],["1996-07-29",252.0258,254.7577,252.0258,254.0747,116902.0],["1996-07-30",254.4162,255.0992,253.7332,254.7577,143184.0],["1996-07-31",254.0748,257.1483,254.0748,257.1483,107114.0],["1996-08-01",257.1483,264.6613,256.8068,264.3198,218067.0],["1996-08-02",267.3932,270.1252,266.0272,270.1252,209545.0],["1996-08-05",270.1252,270.4667,266.3688,267.0518,117302.0],["1996-08-06",266.0273,269.1008,266.0273,267.3933,124748.0],["1996-08-07",268.4177,272.1742,266.7102,268.0762,196172.0],["1996-08-08",268.0762,271.8327,268.0762,271.1497,85303.0],["1996-08-09",272.8572,273.5402,271.4912,271.8327,93002.0],["1996-08-12",271.1497,275.5892,270.4667,275.5892,121627.0],["1996-08-13",273.5402,274.5647,271.4912,272.1742,94141.0],["1996-08-14",272.8572,273.5402,270.4667,272.8572,71740.0],["1996-08-15",272.8572,273.5402,271.1497,272.1742,71909.0],["1996-08-16",273.1988,276.9552,272.5158,273.5403,117049.0],["1996-08-19",273.8817,274.5648,272.5158,274.2232,82308.0],["1996-08-20",273.1987,275.5892,272.1742,274.9062,83827.0],["1996-08-21",274.223,274.5645,272.174,273.8815,57607.0],["1996-08-22",274.5648,275.5892,273.8817,274.2232,50498.0],["1996-08-23",272.5156,273.5401,270.4666,270.4666,104414.0],["1996-08-26",269.7838,271.1498,268.7593,270.8083,73596.0],["1996-08-27",271.1496,271.1496,269.1006,270.1252,60075.0],["1996-08-28",270.1254,271.1498,268.4178,268.4178,87602.0],["1996-08-29",266.3687,266.7102,259.5388,261.9293,162295.0],["1996-08-30",261.9293,262.2708,258.8558,259.5388,141244.0],["1996-09-03",258.1727,260.2217,256.8068,259.1972,99858.0],["1996-09-04",259.1288,259.8125,257.0776,259.1288,88277.0],["1996-09-05",259.4708,261.5219,257.0778,257.4196,95154.0],["1996-09-06",258.1033,260.8382,256.7358,259.4707,120551.0],["1996-09-09",262.5475,266.6498,262.2057,266.6498,135148.0],["1996-09-10",267.3335,267.6754,262.8894,264.2568,123483.0],["1996-09-11",264.9406,266.308,264.5987,265.9662,84544.0],["1996-09-12",268.0172,269.0428,266.6498,267.3335,91695.0],["1996-09-13",271.4359,273.487,271.094,272.1196,108970.0],["1996-09-16",271.7776,272.1194,269.7264,270.0683,144851.0],["1996-09-17",269.3847,270.0684,266.9917,269.0428,131309.0],["1996-09-18",268.701,269.3847,266.9917,267.3335,75241.0],["1996-09-19",266.6497,267.6753,265.6241,265.6241,109688.0],["1996-09-20",265.6242,269.0427,265.6242,268.359,350747.0],["1996-09-23",266.6497,268.7009,264.5986,268.359,108148.0],["1996-09-24",269.0427,269.3846,266.9916,268.359,161009.0],["1996-09-25",269.0427,272.1194,266.9915,270.752,171534.0],["1996-09-26",271.4358,276.2218,271.4358,272.8032,151095.0],["1996-09-27",274.5124,274.8542,272.4612,274.1705,101777.0],["1996-09-30",274.1705,276.5635,273.8287,275.538,123525.0],["1996-10-01",276.2218,279.6404,275.5381,277.5893,108316.0],["1996-10-02",277.5893,279.9824,277.2475,279.6405,81506.0],["1996-10-03",280.3242,281.0079,276.9056,278.9568,83890.0],["1996-10-04",281.6915,286.4775,280.6659,286.4775,140147.0],["1996-10-07",286.8195,286.8195,284.0847,285.1102,75684.0],["1996-10-08",283.4009,286.1358,282.7172,283.059,82920.0],["1996-10-09",283.059,285.1102,282.3753,284.7683,92011.0],["1996-10-10",284.0845,284.0845,280.3241,281.0078,78342.0],["1996-10-11",281.6917,282.7173,280.3243,282.3754,93720.0],["1996-10-14",281.3496,285.1101,281.3496,282.0334,52692.0],["1996-10-15",283.0591,284.0847,277.5893,279.6405,169235.0],["1996-10-16",281.3499,282.7173,279.2987,282.3754,95428.0],["1996-10-17",283.0589,286.8194,282.0333,286.4775,84459.0],["1996-10-18",286.4777,289.5544,285.1102,289.5544,137911.0],["1996-10-21",290.2381,292.973,288.5288,289.5544,89838.0],["1996-10-22",290.2381,290.58,287.1614,287.5032,83194.0],["1996-10-23",287.1613,288.8706,283.059,288.8706,104920.0],["1996-10-24",288.5288,288.5288,284.4265,286.1357,82118.0],["1996-10-25",285.4518,288.5286,284.4263,285.4518,100427.0],["1996-10-28",285.1102,287.8451,283.059,284.7683,93466.0],["1996-10-29",284.7683,295.7078,284.7683,294.6822,157676.0],["1996-10-30",295.0241,297.759,294.3404,297.4171,148584.0],["1996-10-31",295.3661,298.4428,295.3661,297.0753,103064.0],["1996-11-01",297.417,298.4426,295.3658,296.0496,79966.0],["1996-11-04",296.7334,298.4427,295.7078,298.4427,78363.0],["1996-11-05",301.1775,302.5449,299.1263,299.81,157233.0],["1996-11-06",300.152,303.2287,298.4427,302.2032,119496.0],["1996-11-07",302.5449,307.3309,302.203,302.8867,171218.0],["1996-11-08",302.2032,308.0148,301.1776,306.3055,117977.0],["1996-11-11",304.938,304.938,301.5194,302.545,68977.0],["1996-11-12",300.4938,302.5449,298.4426,300.8356,117555.0],["1996-11-13",301.5194,303.2286,299.81,303.2286,93192.0],["1996-11-14",302.2032,302.5451,297.759,300.1521,167421.0],["1996-11-15",300.8356,300.8356,298.7845,299.1263,252766.0],["1996-11-18",299.1263,303.2286,299.1263,300.8356,73870.0],["1996-11-19",300.1519,303.9123,300.1519,302.8867,76676.0],["1996-11-20",302.8867,304.2542,300.4937,302.8867,115088.0],["1996-11-21",302.8868,303.5705,300.8357,303.5705,104245.0],["1996-11-22",304.9381,308.6985,303.9125,306.6473,95217.0],["1996-11-25",307.6729,313.4846,306.6474,312.8008,128145.0],["1996-11-26",313.1427,318.2705,312.1171,314.852,178453.0],["1996-11-27",315.5356,315.8775,312.8008,314.51,54169.0],["1996-11-29",315.5356,316.5612,314.51,314.51,31008.0],["1996-12-02",313.4845,315.1938,311.0915,313.8264,111945.0],["1996-12-03",313.4843,315.8773,307.6727,307.6727,101166.0],["1996-12-04",307.6044,307.9466,304.1828,306.2358,139388.0],["1996-12-05",305.5516,308.9732,304.1829,307.2624,90577.0],["1996-12-06",304.525,305.2093,302.1298,303.4985,130845.0],["1996-12-09",305.8936,306.2358,299.7347,305.8936,124158.0],["1996-12-10",307.6044,307.6044,304.5249,305.5514,106819.0],["1996-12-11",302.472,303.4985,298.7082,300.0769,162063.0],["1996-12-12",301.4455,301.4455,294.2601,294.9444,199631.0],["1996-12-13",291.8649,294.2601,290.4963,291.5228,189780.0],["1996-12-16",294.6022,294.6022,290.1541,291.5228,132933.0],["1996-12-17",290.1541,295.9709,289.4698,294.6022,189338.0],["1996-12-18",295.2866,298.0239,291.1806,291.5228,141455.0],["1996-12-19",294.2599,301.4454,292.5491,301.4454,178727.0],["1996-12-20",309.3152,309.3152,302.472,303.4985,368044.0],["1996-12-23",302.8142,304.8672,300.0769,302.4721,141771.0],["1996-12-24",302.8142,303.4986,301.7878,302.4721,30143.0],["1996-12-26",302.8142,305.2093,302.8142,304.8672,78511.0],["1996-12-27",305.5514,306.5779,303.1563,304.1828,46132.0],["1996-12-30",305.2093,305.8936,301.7877,302.1299,78806.0],["1996-12-31",302.1299,302.1299,295.971,296.3131,125445.0],["1997-01-02",296.9973,298.0238,291.5227,294.26,162570.0],["1997-01-03",296.3131,298.3661,295.6288,296.9974,158245.0],["1997-01-06",296.6552,298.7082,295.2866,296.9974,151095.0],["1997-01-07",296.6553,299.0504,294.6023,299.0504,125318.0],["1997-01-08",301.7876,303.4984,299.3925,301.1033,184233.0],["1997-01-09",302.472,312.7369,302.472,309.9996,245700.0],["1997-01-10",306.5779,307.6043,303.8406,307.6043,236988.0],["1997-01-13",310.684,312.0526,305.2093,308.2888,135780.0],["1997-01-14",310.3418,316.1585,308.9731,313.4212,190181.0],["1997-01-15",312.3946,315.8162,308.9729,311.0259,162422.0],["1997-01-16",314.4475,314.4475,310.3416,312.0524,149280.0],["1997-01-17",312.3947,313.4212,309.9996,313.0791,165565.0],["1997-01-20",313.0791,316.1585,311.3683,315.4742,83700.0],["1997-01-21",313.4212,319.9223,312.3947,315.8163,162211.0],["1997-01-22",318.5536,324.0282,316.1584,323.686,189844.0],["1997-01-23",325.739,338.7412,319.9223,320.6066,313559.0],["1997-01-24",322.3173,326.7654,319.58,321.9751,355662.0],["1997-01-27",321.2909,321.6331,314.7898,315.8163,152698.0],["1997-01-28",319.9222,321.9752,312.7368,312.7368,148542.0],["1997-01-29",313.4212,320.2644,313.079,319.2379,171387.0],["1997-01-30",319.9223,324.0282,314.4476,324.0282,133692.0],["1997-01-31",325.0547,331.8979,324.7125,331.5558,210030.0],["1997-02-03",330.8715,331.2136,326.4233,328.8185,139957.0],["1997-02-04",328.8186,333.951,328.1343,333.6089,94985.0],["1997-02-05",334.2932,340.11,330.1872,332.2402,169109.0],["1997-02-06",332.5823,336.0039,332.5823,333.9509,165164.0],["1997-02-07",336.0038,343.5313,333.9508,342.847,157127.0],["1997-02-10",342.1627,345.5843,340.794,342.847,206677.0],["1997-02-11",341.4785,341.4785,334.9774,337.7148,116817.0],["1997-02-12",337.0303,340.1098,337.0303,339.4255,140421.0],["1997-02-13",342.1628,351.059,339.7677,350.3747,190835.0],["1997-02-14",350.3747,354.8228,345.5845,348.6639,186532.0],["1997-02-18",349.006,349.3482,344.5579,346.2687,218320.0],["1997-02-19",345.5845,345.9267,342.8472,343.8737,117239.0],["1997-02-20",341.8208,342.5052,335.6619,337.0305,148880.0],["1997-02-21",339.0836,343.1895,339.0836,342.1631,185857.0],["1997-02-24",340.7942,344.558,340.1099,343.1894,92623.0],["1997-02-25",343.8737,343.8737,339.7677,340.1099,152487.0],["1997-02-26",340.452,340.452,332.2401,335.6617,179740.0],["1997-02-27",336.6882,337.7147,331.898,334.2931,126647.0],["1997-02-28",331.2137,334.9775,330.1872,331.2137,141391.0],["1997-03-03",328.4763,335.3195,328.4763,332.9244,151200.0],["1997-03-04",334.2931,334.2931,330.8714,332.9244,106798.0],["1997-03-05",333.1984,337.6502,331.4862,337.3077,124453.0],["1997-03-06",338.3351,339.3624,333.8833,334.9106,161726.0],["1997-03-07",335.9379,343.1292,334.9106,343.1292,181343.0],["1997-03-10",345.1839,345.1839,340.3897,342.7868,142256.0],["1997-03-11",342.4445,347.9236,341.7596,344.8416,188937.0],["1997-03-12",344.1566,348.6084,344.1566,347.581,156705.0],["1997-03-13",346.2113,346.2113,335.9379,336.9653,180415.0],["1997-03-14",336.9653,344.4991,336.6229,342.102,249391.0],["1997-03-17",342.1019,345.5263,339.7048,345.1839,158815.0],["1997-03-18",344.8415,346.2112,341.417,343.4717,237347.0],["1997-03-19",343.1294,345.1841,339.705,340.0474,223446.0],["1997-03-20",340.0473,342.4444,335.5955,339.3624,159764.0],["1997-03-21",341.4171,350.3206,339.7049,347.9235,292697.0],["1997-03-24",347.9237,349.9783,343.8143,348.951,243970.0],["1997-03-25",350.3207,353.7451,347.2387,349.2933,134220.0],["1997-03-26",349.9781,351.6904,343.1292,343.1292,154702.0],["1997-03-27",342.7868,343.1292,331.4861,333.1984,265718.0],["1997-03-31",331.8287,332.1711,319.5007,321.5553,319338.0],["1997-04-01",321.5553,324.2948,318.4732,322.5826,311766.0],["1997-04-02",320.5281,320.8705,311.967,312.9943,306450.0],["1997-04-03",312.9942,317.1035,312.9942,316.0762,252366.0],["1997-04-04",314.3639,319.1581,313.679,316.4185,243886.0],["1997-04-07",319.1582,319.1582,315.7338,316.0762,241460.0],["1997-04-08",316.4187,320.5281,314.364,320.1856,209419.0],["1997-04-09",320.528,321.5553,315.3913,317.1035,178748.0],["1997-04-10",315.7338,318.8157,315.0489,316.0762,101904.0],["1997-04-11",314.3639,315.7337,312.3092,312.3092,311576.0],["1997-04-14",312.3093,314.0216,308.2,313.3367,204019.0],["1997-04-15",317.446,322.2402,316.7611,318.1309,194738.0],["1997-04-16",313.6791,320.8704,313.3366,320.528,199652.0],["1997-04-17",320.528,327.0345,320.528,325.3222,197037.0],["1997-04-18",325.3221,326.6918,322.5825,326.007,168940.0],["1997-04-21",326.007,326.3494,321.8977,324.9796,183916.0],["1997-04-22",325.3221,330.1163,324.2947,326.007,194147.0],["1997-04-23",327.3767,327.7192,322.2401,323.2674,134768.0],["1997-04-24",324.6373,326.692,322.5827,324.6373,133502.0],["1997-04-25",324.2951,326.6922,320.8706,326.3497,114223.0],["1997-04-28",324.6374,333.5409,324.6374,331.4863,157402.0],["1997-04-29",336.2803,348.2659,334.9106,347.581,233318.0],["1997-04-30",346.5537,354.0875,345.8689,352.0329,190582.0],["1997-05-01",352.0328,353.0602,346.5537,347.9235,143585.0],["1997-05-02",348.9509,364.3609,348.9509,362.6487,163666.0],["1997-05-05",362.9909,367.7851,359.5665,365.7305,180773.0],["1997-05-06",366.0732,374.9767,364.7034,365.3883,262744.0],["1997-05-07",364.7032,365.3882,356.827,357.5119,184127.0],["1997-05-08",354.7722,362.6484,351.6902,354.7722,252323.0],["1997-05-09",355.1149,355.7998,349.2934,353.4027,391247.0],["1997-05-12",353.06,366.7578,352.3751,365.7305,156684.0],["1997-05-13",366.4156,366.7581,358.5394,361.2789,120403.0],["1997-05-14",364.0182,368.8125,363.6758,365.7305,96209.0],["1997-05-15",365.3882,366.4155,362.6486,362.991,105806.0],["1997-05-16",361.6212,362.3061,355.7997,357.1695,241207.0],["1997-05-19",356.8272,362.6487,356.8272,358.5394,117766.0],["1997-05-20",356.1423,363.676,353.4027,362.6487,165333.0],["1997-05-21",361.9638,362.6487,356.4847,358.5394,164257.0],["1997-05-22",359.909,360.2515,356.1421,357.1695,196657.0],["1997-05-23",359.909,368.4701,359.909,366.4154,112113.0],["1997-05-27",363.676,370.5249,362.3062,363.676,155440.0],["1997-05-28",362.3063,366.758,361.2789,365.3883,171640.0],["1997-05-29",366.073,366.4155,361.9637,363.3335,99668.0],["1997-05-30",362.9911,371.5522,361.9637,370.8673,127533.0],["1997-06-02",373.9492,376.0039,369.8398,373.6067,140337.0],["1997-06-03",372.2371,377.7162,370.5249,377.0313,108084.0],["1997-06-04",375.2821,376.653,371.8548,375.6248,128630.0],["1997-06-05",376.9958,380.7658,374.9395,375.2822,90703.0],["1997-06-06",375.2821,386.2493,374.9394,381.4511,143079.0],["1997-06-09",381.7938,388.991,381.7938,386.2493,103591.0],["1997-06-10",387.9627,391.7327,386.2491,388.6482,107873.0],["1997-06-11",386.9347,396.8737,386.9347,393.4464,169847.0],["1997-06-12",397.559,403.728,396.1881,403.0425,163160.0],["1997-06-13",405.099,409.8971,393.4464,395.8455,287993.0],["1997-06-16",392.0755,400.3008,392.0755,398.5872,184697.0],["1997-06-17",397.9018,398.5873,394.1319,394.4746,136329.0],["1997-06-18",395.16,400.9862,392.7609,397.559,156727.0],["1997-06-19",399.6154,408.869,398.93,406.8126,109709.0],["1997-06-20",406.8125,412.9815,406.1271,411.9534,226125.0],["1997-06-23",409.897,410.2397,402.3571,402.3571,107325.0],["1997-06-24",403.0426,411.0966,398.2445,410.9252,151073.0],["1997-06-25",410.9251,412.6387,399.6152,403.3852,128039.0],["1997-06-26",403.8995,405.6131,394.8173,399.1014,138923.0],["1997-06-27",400.3008,412.6389,400.3008,411.4393,148605.0],["1997-06-30",411.4391,411.4391,403.2138,409.5541,158372.0],["1997-07-01",409.5541,411.2677,406.8124,409.5541,119243.0],["1997-07-02",410.5824,416.5801,409.2115,416.5801,106650.0],["1997-07-03",419.4933,424.6342,419.4933,423.9487,95154.0],["1997-07-07",426.3478,427.0332,421.207,422.5779,129959.0],["1997-07-08",423.606,426.3478,420.3501,423.9487,111038.0],["1997-07-09",424.2916,424.977,410.5826,412.639,131288.0],["1997-07-10",412.9814,420.1786,409.8969,417.7795,202838.0],["1997-07-11",419.4933,426.3478,418.1224,424.4628,82709.0],["1997-07-14",423.7774,427.5474,417.9511,423.2633,116543.0],["1997-07-15",424.977,426.3479,414.8667,418.808,177209.0],["1997-07-16",421.2068,421.2068,414.695,417.7795,207436.0],["1997-07-17",417.7796,420.5214,413.3242,414.8664,144429.0],["1997-07-18",417.2654,417.6082,407.1551,409.5541,177926.0],["1997-07-21",408.5262,408.8689,403.0426,406.4698,103127.0],["1997-07-22",404.4135,414.6952,404.2421,412.9816,187481.0],["1997-07-23",417.0945,422.064,411.9537,419.1509,159933.0],["1997-07-24",419.1504,430.9744,412.296,429.0894,201741.0],["1997-07-25",428.4041,430.6318,422.2351,422.5779,102938.0],["1997-07-28",427.7187,427.7187,418.7223,421.0356,82406.0],["1997-07-29",421.2926,426.6905,418.9792,425.9194,131653.0],["1997-07-30",429.0041,436.9724,427.7188,435.9442,158709.0],["1997-07-31",436.4582,439.5427,433.3737,438.0005,125972.0],["1997-08-01",436.4583,436.9724,421.0357,425.1484,132806.0],["1997-08-04",426.1763,428.4897,415.3805,418.9791,121078.0],["1997-08-05",420.2644,421.0355,414.3524,415.3806,98916.0],["1997-08-06",416.4089,420.5216,414.3526,420.5216,116606.0],["1997-08-07",421.5498,423.3491,411.5251,412.8103,93994.0],["1997-08-08",411.2682,412.2964,399.4443,408.1837,174094.0],["1997-08-11",409.2116,410.2397,404.0708,410.2397,155194.0],["1997-08-12",417.437,421.0356,408.1834,409.4687,174825.0],["1997-08-13",412.8105,417.1802,407.6697,408.1837,151622.0],["1997-08-14",409.2115,413.5812,407.1552,407.1552,105216.0],["1997-08-15",404.0709,408.4406,393.2751,393.2751,130430.0],["1997-08-18",395.5884,402.5286,390.7046,402.0145,144084.0],["1997-08-19",404.5849,406.8983,400.4723,406.6413,146109.0],["1997-08-20",408.9544,416.6657,405.3559,415.1235,133875.0],["1997-08-21",418.9791,418.9791,404.5848,407.9263,129966.0],["1997-08-22",403.8137,407.1552,396.8735,405.613,126478.0],["1997-08-25",407.6695,407.9265,401.5004,406.6413,106552.0],["1997-08-26",405.099,407.1554,400.2152,401.5004,79411.0],["1997-08-27",398.93,400.9863,393.7892,395.3314,114398.0],["1997-08-28",394.8172,400.7292,389.1623,393.7891,123384.0],["1997-08-29",392.2468,392.2468,385.5637,388.1341,151031.0],["1997-09-02",388.3912,403.5568,388.3912,403.5568,143030.0],["1997-09-03",402.8366,406.6952,401.5504,405.6662,126858.0],["1997-09-04",405.666,410.5535,403.8653,410.2963,207014.0],["1997-09-05",415.441,419.0423,409.01,416.2127,232214.0],["1997-09-08",422.1292,425.2161,420.843,423.4154,139655.0],["1997-09-09",420.8433,426.5026,419.2999,422.644,108295.0],["1997-09-10",419.5569,423.93,415.4411,416.7273,126450.0],["1997-09-11",414.6694,415.1839,404.3799,407.724,258989.0],["1997-09-12",414.9266,414.9266,406.6949,410.2963,143522.0],["1997-09-15",409.5247,418.2708,409.5247,412.3543,151045.0],["1997-09-16",415.6985,431.9045,415.6985,430.6183,191714.0],["1997-09-17",430.8755,436.792,429.5893,436.0203,171084.0],["1997-09-18",437.0493,441.4224,430.6183,430.6183,135155.0],["1997-09-19",433.7052,437.3065,428.8177,430.6183,202289.0],["1997-09-22",429.5893,438.0782,428.5604,434.7341,99788.0],["1997-09-23",436.5347,437.5636,426.2451,429.0747,117436.0],["1997-09-24",430.8756,433.1908,424.9591,424.9591,147853.0],["1997-09-25",422.3866,425.988,416.9846,417.4991,140583.0],["1997-09-26",420.5859,427.7886,420.0714,426.2451,120333.0],["1997-09-29",423.1583,433.1906,422.9011,432.4189,92194.0],["1997-09-30",430.8755,432.4189,424.4445,424.7018,97847.0],["1997-10-01",427.7886,437.0492,427.5314,436.5348,132328.0],["1997-10-02",432.9334,438.5927,428.8176,435.7631,97242.0],["1997-10-03",442.4512,446.0526,434.4768,442.7085,157261.0],["1997-10-06",445.2808,447.0814,441.1649,446.567,162450.0],["1997-10-07",447.5959,454.7986,444.2518,454.0269,114764.0],["1997-10-08",454.027,454.5415,443.9947,448.8822,88509.0],["1997-10-09",446.3098,449.1394,441.4222,444.5091,105638.0],["1997-10-10",446.0526,446.0526,437.0492,438.5927,94472.0],["1997-10-13",441.165,452.2263,441.165,449.6539,85697.0],["1997-10-14",452.998,456.8566,447.3388,456.0849,101953.0],["1997-10-15",455.0559,457.1138,452.2262,454.0269,71986.0],["1997-10-16",454.7985,463.2874,446.0524,447.853,109083.0],["1997-10-17",448.625,452.7409,439.6217,443.4803,194063.0],["1997-10-20",441.4224,457.8857,436.7921,455.0561,143733.0],["1997-10-21",456.5995,459.4291,452.7409,458.9146,108506.0],["1997-10-22",458.9146,463.2876,454.027,460.7152,86400.0],["1997-10-23",448.6251,452.2264,436.5348,439.1072,230991.0],["1997-10-24",441.9367,443.9946,426.2451,429.0747,294455.0],["1997-10-27",419.8143,423.4157,408.4958,409.5248,229191.0],["1997-10-28",405.4089,426.5025,399.4924,422.1295,431466.0],["1997-10-29",423.9301,434.9914,421.615,428.046,246502.0],["1997-10-30",424.4445,426.7596,415.9556,416.7273,227897.0],["1997-10-31",422.6439,423.9301,414.155,420.0715,165361.0],["1997-11-03",423.6729,430.1038,422.1294,428.5604,172997.0],["1997-11-04",427.017,428.0459,422.6439,424.1874,171211.0],["1997-11-05",424.4445,433.9624,422.3866,428.8176,153942.0],["1997-11-06",424.7016,424.9589,419.8141,421.1003,193205.0],["1997-11-07",413.6404,416.47,411.3252,414.1548,205622.0],["1997-11-10",414.4122,416.9846,410.8108,411.5826,213975.0],["1997-11-11",413.126,414.4122,410.2964,410.5536,149484.0],["1997-11-12",409.0102,412.3543,403.6082,403.6082,193430.0],["1997-11-13",403.3509,408.7529,402.8364,403.3509,172491.0],["1997-11-14",404.1226,410.2964,402.3219,407.2095,130458.0],["1997-11-17",413.8978,427.017,412.8689,422.3867,172252.0],["1997-11-18",424.9591,424.9591,416.4702,419.8143,140527.0],["1997-11-19",420.8433,427.7887,419.5571,426.5026,169411.0],["1997-11-20",426.5025,431.39,423.1584,430.8756,155995.0],["1997-11-21",431.1328,435.5058,426.7597,435.5058,148359.0],["1997-11-24",431.3901,433.9625,418.5281,419.8143,161944.0],["1997-11-25",420.3287,421.6149,412.6115,413.126,175120.0],["1997-11-26",413.8977,417.2418,412.097,415.9556,105188.0],["1997-11-28",413.8976,416.2127,413.1259,414.9265,50330.0],["1997-12-01",419.8141,437.8209,415.1838,437.3064,165333.0],["1997-12-02",436.2775,443.223,431.1327,436.0203,147488.0],["1997-12-03",439.1608,440.1905,435.5569,436.5866,164813.0],["1997-12-04",438.6459,444.5666,437.3588,441.2202,106270.0],["1997-12-05",439.6755,446.6259,437.6162,442.7646,123427.0],["1997-12-08",442.7649,444.5668,437.6164,438.6461,124172.0],["1997-12-09",438.6457,439.1606,431.1805,434.2696,119405.0],["1997-12-10",430.1509,436.0716,426.2896,428.3489,132427.0],["1997-12-11",425.26,428.0916,418.0522,420.369,142692.0],["1997-12-12",421.3986,427.0619,417.2799,419.3393,154463.0],["1997-12-15",420.1116,426.5472,418.8245,425.2601,144028.0],["1997-12-16",426.2897,432.9826,425.5174,430.6658,126759.0],["1997-12-17",434.2697,438.131,432.9826,435.042,209531.0],["1997-12-18",435.5567,436.329,428.6064,435.8142,166781.0],["1997-12-19",432.468,434.0125,427.3195,431.9531,238022.0],["1997-12-22",432.9828,438.646,432.7254,438.1312,121514.0],["1997-12-23",437.6163,438.1311,428.6065,428.6065,100603.0],["1997-12-24",430.4086,430.666,422.1711,422.4285,96919.0],["1997-12-26",423.2007,426.0323,422.4284,422.6859,34298.0],["1997-12-29",426.8047,437.1015,425.0027,436.3292,120797.0],["1997-12-30",440.7054,451.0023,439.1609,451.0023,112908.0],["1997-12-31",452.804,454.0911,446.8833,447.913,100800.0],["1998-01-02",454.0912,454.606,447.1408,453.5763,114820.0],["1998-01-05",454.0912,454.6061,443.0221,450.4873,189450.0],["1998-01-06",449.4575,452.0317,447.1407,448.6852,238205.0],["1998-01-07",449.2003,449.2003,439.9332,444.3093,161536.0],["1998-01-08",442.7647,443.537,438.646,441.9924,127519.0],["1998-01-09",441.2203,442.7648,421.1414,425.0027,201052.0],["1998-01-12",415.993,419.8543,412.1317,416.7653,344953.0],["1998-01-13",418.0523,424.7453,415.4781,415.993,275597.0],["1998-01-14",420.1115,421.1412,411.6166,414.4482,265978.0],["1998-01-15",415.4779,417.0225,412.9038,413.9334,165009.0],["1998-01-16",415.9931,420.8841,415.7357,418.0525,201586.0],["1998-01-20",425.2599,428.349,420.1115,428.0916,207970.0],["1998-01-21",424.4877,432.2104,424.4877,429.6361,202458.0],["1998-01-22",429.3789,434.0125,426.5473,431.9531,185977.0],["1998-01-23",431.9531,439.6757,428.864,439.1609,240539.0],["1998-01-26",443.2794,448.1704,439.933,444.824,189998.0],["1998-01-27",444.824,458.7247,443.7943,457.6951,273825.0],["1998-01-28",457.1803,461.0416,454.0912,458.21,145223.0],["1998-01-29",457.1802,463.1009,454.0912,455.6357,172913.0],["1998-01-30",455.6357,459.7544,453.8337,454.3486,135731.0],["1998-02-02",457.4379,462.5864,457.4379,462.0715,138811.0],["1998-02-03",460.0119,468.2494,459.2397,467.992,111263.0],["1998-02-04",462.3287,470.3088,461.5564,465.6752,112852.0],["1998-02-05",465.4178,469.2791,460.5268,466.1901,88158.0],["1998-02-06",467.22,469.0219,465.418,469.0219,125705.0],["1998-02-09",466.7047,467.9919,464.388,467.2196,66488.0],["1998-02-10",466.4473,475.7144,464.6453,473.3976,142031.0],["1998-02-11",474.6848,481.8926,473.6551,478.5461,106397.0],["1998-02-12",478.5464,490.9026,475.1999,489.3581,152114.0],["1998-02-13",486.0112,486.0112,478.8035,483.9519,110855.0],["1998-02-17",483.9521,486.5264,479.8334,481.6353,80002.0],["1998-02-18",482.9225,487.5561,482.4077,485.2393,97678.0],["1998-02-19",485.2392,485.2392,479.3185,480.863,132680.0],["1998-02-20",482.9225,487.2987,479.576,486.7838,139584.0],["1998-02-23",488.3282,489.1005,482.4075,487.5559,71817.0],["1998-02-24",487.0413,489.8729,481.8928,486.7838,86273.0],["1998-02-25",490.1303,498.1104,487.0413,494.5065,71170.0],["1998-02-26",492.447,497.3381,486.7838,496.5658,90830.0],["1998-02-27",496.3083,497.5954,492.1896,495.0212,79552.0],["1998-03-02",492.4471,495.7935,490.6451,495.2787,95414.0],["1998-03-03",492.7047,502.4867,491.1601,502.2292,90717.0],["1998-03-04",503.0533,503.5684,495.3259,497.6441,82463.0],["1998-03-05",494.5531,496.8713,487.0833,493.0076,86597.0],["1998-03-06",494.0381,500.4776,493.5229,499.7048,83306.0],["1998-03-09",499.705,506.6596,498.6746,506.1444,68147.0],["1998-03-10",505.8865,508.4623,501.7652,502.7956,89578.0],["1998-03-11",501.7653,505.3714,498.6743,505.3714,99900.0],["1998-03-12",503.3108,505.3714,498.9319,503.8259,81295.0],["1998-03-13",510.0078,512.0684,502.0228,511.8108,94486.0],["1998-03-16",514.3867,524.9475,514.3867,523.9172,127350.0],["1998-03-17",523.4021,529.584,520.3111,528.0385,106931.0],["1998-03-18",524.9478,528.0387,515.6749,518.2507,99239.0],["1998-03-19",522.3719,522.6295,514.1294,521.3416,87244.0],["1998-03-20",522.887,533.7054,517.2202,533.1902,187116.0],["1998-03-23",532.1598,535.5084,521.5991,524.69,115284.0],["1998-03-24",527.2658,529.0688,520.0535,525.7203,100069.0],["1998-03-25",526.2354,534.478,515.1595,521.599,137559.0],["1998-03-26",520.569,522.372,511.2961,513.3568,111319.0],["1998-03-27",517.4776,518.7655,507.432,510.0078,147361.0],["1998-03-30",511.0382,517.2201,501.2502,503.8259,130050.0],["1998-03-31",507.9475,523.6598,507.6899,519.0234,125648.0],["1998-04-01",516.4473,526.4929,515.1594,520.311,111206.0],["1998-04-02",521.3413,525.9778,519.5383,524.4323,119517.0],["1998-04-03",524.4324,528.2961,520.0535,525.9778,115467.0],["1998-04-06",531.1294,535.5082,524.4323,524.4323,139177.0],["1998-04-07",527.5233,527.5233,511.5533,515.417,115959.0],["1998-04-08",517.9929,518.2505,512.3261,514.6443,128630.0],["1998-04-09",516.7052,526.4932,515.1597,525.4629,132553.0],["1998-04-13",525.4629,533.963,519.281,530.8721,132891.0],["1998-04-14",532.9325,534.9931,527.7809,532.6749,83123.0],["1998-04-15",535.5083,560.4936,533.9628,550.1904,182419.0],["1998-04-16",553.5391,554.0543,546.0693,552.7664,142017.0],["1998-04-17",553.0239,574.6606,550.4481,574.6606,162267.0],["1998-04-20",570.5394,570.797,554.3119,564.3575,171127.0],["1998-04-21",559.2059,572.3424,555.5997,570.5394,122681.0],["1998-04-22",569.509,578.2667,567.9635,577.7515,124805.0],["1998-04-23",573.6302,576.7211,562.0391,569.5089,135534.0],["1998-04-24",565.9027,566.6754,541.175,541.9478,173784.0],["1998-04-27",539.3719,547.6144,529.0687,532.4172,184823.0],["1998-04-28",536.5388,537.8267,522.8871,525.4629,140316.0],["1998-04-29",527.5234,535.2508,521.3415,529.8416,99084.0],["1998-04-30",535.7661,546.8421,533.9631,542.2056,123722.0],["1998-05-01",546.3265,549.1598,538.8566,545.5537,126338.0],["1998-05-04",546.0693,551.2209,540.4026,542.2056,66248.0],["1998-05-05",539.1145,539.1145,529.584,534.478,80789.0],["1998-05-06",533.4478,533.4478,523.6598,525.2053,111009.0],["1998-05-07",524.6901,524.9477,517.7355,517.993,96075.0],["1998-05-08",517.993,532.675,517.993,530.3568,124720.0],["1998-05-11",531.3872,538.857,527.2659,528.5538,129488.0],["1998-05-12",531.3871,532.1598,517.2202,524.69,140456.0],["1998-05-13",525.7202,535.5083,523.402,535.2507,100364.0],["1998-05-14",532.16,533.963,528.0387,529.3266,67106.0],["1998-05-15",530.3568,539.6297,527.5234,533.1902,136702.0],["1998-05-18",533.7054,539.6297,527.0083,532.9326,83953.0],["1998-05-19",537.0538,537.3113,525.9778,529.0688,117295.0],["1998-05-20",528.0385,531.387,521.3414,530.0991,154575.0],["1998-05-21",532.1597,535.2507,525.9778,529.0688,123694.0],["1998-05-22",530.0991,532.4173,522.8868,524.1747,72169.0],["1998-05-26",528.2962,529.5841,517.7355,517.993,89227.0],["1998-05-27",516.9628,516.9628,501.5079,512.0687,171506.0],["1998-05-28",511.0385,517.2204,509.7506,515.9325,92531.0],["1998-05-29",519.2808,519.7959,510.0079,510.2655,105497.0],["1998-06-01",513.3566,514.9021,502.5382,505.6292,130036.0],["1998-06-02",510.2656,513.8717,506.917,508.7201,106847.0],["1998-06-03",508.514,522.4317,508.514,518.3079,159736.0],["1998-06-04",518.5654,536.0915,518.3077,534.0296,180717.0],["1998-06-05",536.0914,537.6378,531.9676,537.3801,131864.0],["1998-06-08",537.638,561.8653,537.638,552.329,182545.0],["1998-06-09",552.3292,569.8553,551.0405,566.2469,136842.0],["1998-06-10",563.1539,571.1437,557.4837,565.7313,132905.0],["1998-06-11",564.7004,564.9581,547.432,551.5558,156417.0],["1998-06-12",550.525,563.4118,543.8238,561.0922,156727.0],["1998-06-15",555.9372,556.7104,544.3391,544.3391,126844.0],["1998-06-16",541.7617,546.4009,533.2564,538.9266,158527.0],["1998-06-17",540.9885,552.5867,540.9885,548.2051,162998.0],["1998-06-18",545.1124,547.9475,537.3803,538.669,106889.0],["1998-06-19",539.6997,556.4525,539.6997,556.1948,210741.0],["1998-06-22",554.1333,564.7005,548.4631,548.7209,128377.0],["1998-06-23",550.2671,556.7105,550.2671,555.9373,128869.0],["1998-06-24",556.4528,578.1027,552.8445,575.5253,134564.0],["1998-06-25",575.5252,584.8037,574.2366,580.1645,150328.0],["1998-06-26",580.1646,586.0925,580.1646,584.2883,109406.0],["1998-06-29",588.4122,597.6907,588.1545,590.9896,123328.0],["1998-06-30",589.9585,602.0721,584.8038,602.0721,222638.0],["1998-07-01",602.0723,603.8765,595.6289,602.8455,120811.0],["1998-07-02",606.1959,606.1959,597.4328,605.9382,93220.0],["1998-07-06",604.9075,618.0521,604.392,613.9283,102347.0],["1998-07-07",614.4434,618.3094,609.8041,613.4125,152452.0],["1998-07-08",611.866,618.3094,611.866,613.4125,74939.0],["1998-07-09",609.2889,612.6395,604.1342,605.6806,131527.0],["1998-07-10",602.5876,617.7941,597.4329,614.4435,142270.0],["1998-07-13",613.4126,618.3095,612.3816,615.7322,115270.0],["1998-07-14",610.3197,627.8458,609.8042,624.753,181181.0],["1998-07-15",622.6911,622.9487,611.6083,615.7322,130767.0],["1998-07-16",616.2476,616.7631,603.103,609.0309,147713.0],["1998-07-17",610.3195,629.392,609.5463,625.5259,162788.0],["1998-07-20",624.4949,633.0002,620.6288,627.5877,98156.0],["1998-07-21",627.0725,630.9385,611.3506,612.3815,116030.0],["1998-07-22",611.3505,615.4744,597.9482,597.9482,203428.0],["1998-07-23",597.9486,609.6756,592.7938,600.0104,268045.0],["1998-07-24",602.0724,605.6807,592.7939,601.5569,156642.0],["1998-07-27",598.979,631.4537,596.4016,630.6805,182377.0],["1998-07-28",623.722,625.2684,602.5876,616.5054,262167.0],["1998-07-29",614.4435,623.2065,609.031,616.5054,149963.0],["1998-07-30",616.5054,630.6809,616.5054,622.9488,130852.0],["1998-07-31",621.6602,624.2376,616.5055,621.918,154139.0],["1998-08-03",621.6603,624.3665,610.8354,610.8354,120703.0],["1998-08-04",616.6345,616.6345,571.0151,572.5615,240056.0],["1998-08-05",573.3345,581.4532,566.3756,576.0407,245166.0],["1998-08-06",576.0407,596.9174,574.4944,592.2781,189900.0],["1998-08-07",586.8658,589.9586,572.1749,581.4534,134081.0],["1998-08-10",589.1853,589.1853,566.3756,569.4684,112453.0],["1998-08-11",569.4689,569.4689,546.2726,552.8448,188316.0],["1998-08-12",558.6435,572.1747,558.2569,569.4684,142847.0],["1998-08-13",572.5613,585.3193,562.8962,564.8292,133284.0],["1998-08-14",571.0147,574.8807,541.2462,546.272,146953.0],["1998-08-17",540.0866,570.2418,540.0866,568.3088,140709.0],["1998-08-18",568.3088,586.8658,568.3088,584.9328,175744.0],["1998-08-19",587.6387,591.1182,582.9995,585.3191,115172.0],["1998-08-20",556.7108,560.9634,535.4475,541.2466,1044684.0],["1998-08-21",536.6071,542.0196,524.6224,542.0196,499884.0],["1998-08-24",546.2722,556.7105,538.9267,554.7775,263334.0],["1998-08-25",559.8033,574.8809,559.8033,566.3756,316425.0],["1998-08-26",561.7362,568.3085,553.2309,555.1639,194231.0],["1998-08-27",549.7519,552.0715,525.7824,528.8752,320306.0],["1998-08-28",531.968,540.0867,504.1324,506.4521,375900.0],["1998-08-31",518.8234,518.8234,476.2969,478.2299,347447.0],["1998-09-01",478.6164,501.4261,471.2709,497.9467,459497.0],["1998-09-02",500.2403,507.9779,497.919,500.2403,333319.0],["1998-09-03",500.2402,500.2402,482.8304,494.05,280894.0],["1998-09-04",494.0501,495.9845,461.165,471.9977,290794.0],["1998-09-08",487.4729,506.0433,483.9909,502.5613,316369.0],["1998-09-09",502.1746,512.6204,498.6926,504.8828,238313.0],["1998-09-10",495.2105,495.5974,468.5155,474.3188,294534.0],["1998-09-11",465.8075,489.0204,462.7124,489.0204,324056.0],["1998-09-14",504.4959,511.4598,500.2402,503.3352,243572.0],["1998-09-15",498.3056,509.5252,495.9843,507.2039,213984.0],["1998-09-16",507.2042,513.7812,499.4665,513.3943,185409.0],["1998-09-17",502.9483,504.4958,493.2762,500.627,160697.0],["1998-09-18",501.4012,501.4012,485.9258,490.1815,261844.0],["1998-09-21",485.1518,499.8533,478.9616,499.4665,154509.0],["1998-09-22",502.5614,509.9122,495.5975,509.9122,127875.0],["1998-09-23",509.1384,517.2629,495.9844,516.1023,332484.0],["1998-09-24",516.1023,523.84,499.4664,502.9483,254250.0],["1998-09-25",500.6269,500.6269,483.6041,489.0204,401606.0],["1998-09-28",489.7943,497.532,489.7943,494.05,250303.0],["1998-09-29",497.532,499.4664,489.4074,494.05,139856.0],["1998-09-30",487.0861,492.8894,470.4502,485.1517,248119.0],["1998-10-01",468.1288,472.7714,454.9748,466.5813,343303.0],["1998-10-02",465.8076,470.0633,454.588,458.0699,285300.0],["1998-10-05",451.8798,453.0404,433.3094,441.047,292875.0],["1998-10-06",442.2079,451.88,437.5653,439.8866,258544.0],["1998-10-07",439.4993,448.7845,427.1191,434.4698,271331.0],["1998-10-08",420.9291,420.9291,401.585,412.0308,610144.0],["1998-10-09",417.8341,432.9225,408.5489,431.375,436622.0],["1998-10-12",437.9519,461.1649,436.4044,459.2305,313397.0],["1998-10-13",459.2304,465.4206,453.8141,458.8436,249469.0],["1998-10-14",458.8439,463.4865,452.6537,459.6176,207169.0],["1998-10-15",458.4569,513.3943,455.3618,510.2993,395372.0],["1998-10-16",518.4237,545.5055,517.6499,542.7973,492131.0],["1998-10-19",542.7969,542.7969,531.5773,538.9281,191513.0],["1998-10-20",543.958,568.7185,542.4105,559.0464,371250.0],["1998-10-21",555.9513,558.2726,543.1841,549.7611,229931.0],["1998-10-22",545.1185,545.5054,522.2924,533.512,275719.0],["1998-10-23",532.3516,532.7385,515.3287,530.0303,210553.0],["1998-10-26",528.8696,528.8696,507.9779,508.7517,228938.0],["1998-10-27",513.7811,523.84,501.0139,507.5909,315450.0],["1998-10-28",500.6269,501.4007,488.2467,491.7286,257438.0],["1998-10-29",491.7287,507.9778,486.3123,506.4303,242606.0],["1998-10-30",512.6205,531.5778,506.8173,528.0959,369356.0],["1998-11-02",533.8991,538.5417,529.2565,534.6729,187266.0],["1998-11-03",536.2202,537.7677,526.5481,532.3513,155484.0],["1998-11-04",536.9942,544.345,535.8336,541.6368,185034.0],["1998-11-05",536.2203,547.8268,531.1908,547.4399,145059.0],["1998-11-06",547.4399,554.7907,541.6366,553.63,150103.0],["1998-11-09",550.922,550.922,533.8991,541.2499,191363.0],["1998-11-10",540.8631,540.8631,527.7091,531.191,206184.0],["1998-11-11",536.994,536.994,521.1318,521.9055,159975.0],["1998-11-12",522.2924,523.0661,515.3285,518.4235,138206.0],["1998-11-13",520.745,538.5417,520.745,538.5417,144478.0],["1998-11-16",544.3447,547.8267,540.4759,544.7316,123309.0],["1998-11-17",543.184,555.9512,541.2496,550.9217,148341.0],["1998-11-18",550.922,564.8498,548.2138,562.5285,192413.0],["1998-11-19",561.7545,569.1053,560.207,566.0103,139528.0],["1998-11-20",570.2663,577.617,566.3974,573.3613,188822.0],["1998-11-23",593.866,600.0562,583.807,600.0562,171394.0],["1998-11-24",600.0559,611.2756,598.5084,609.3411,202856.0],["1998-11-25",610.8888,617.079,607.02,614.7577,146138.0],["1998-11-27",613.2099,617.8525,605.0854,607.4067,70819.0],["1998-11-30",603.5382,604.312,580.3252,581.8727,137316.0],["1998-12-01",579.1645,586.1284,566.3973,582.2595,193584.0],["1998-12-02",579.9086,581.4571,567.9078,571.0048,151294.0],["1998-12-03",570.6179,577.199,558.23,562.4883,206869.0],["1998-12-04",564.0366,583.7798,564.0366,583.7798,166997.0],["1998-12-07",589.1995,589.1995,579.1343,583.7798,86063.0],["1998-12-08",580.6831,583.0058,569.8436,575.2634,114938.0],["1998-12-09",571.005,577.199,566.3595,575.2634,104147.0],["1998-12-10",574.4891,574.8763,566.7467,566.7467,117975.0],["1998-12-11",567.5209,570.2308,557.4558,560.9399,138431.0],["1998-12-14",557.8427,559.0041,537.3252,540.4222,131981.0],["1998-12-15",546.6161,572.1662,541.9707,569.4564,242194.0],["1998-12-16",578.3601,589.1995,576.0374,583.0056,235894.0],["1998-12-17",582.6184,601.5874,582.6184,598.8776,194813.0],["1998-12-18",598.8778,617.0724,590.7482,615.9111,263438.0],["1998-12-21",614.3628,635.6545,611.6529,624.8151,173053.0],["1998-12-22",623.2664,626.3633,603.9103,605.0717,171891.0],["1998-12-23",606.6201,616.6853,598.4906,612.8141,136791.0],["1998-12-24",612.8141,613.2012,609.7171,612.8141,48469.0],["1998-12-28",609.7171,612.4269,595.7807,609.7171,72713.0],["1998-12-29",596.9421,616.2983,589.9739,615.1369,124416.0],["1998-12-30",615.1368,615.1368,602.3618,603.136,115903.0],["1998-12-31",603.1359,605.8458,596.5549,598.4904,129984.0],["1999-01-04",603.9103,625.2019,603.9103,617.0724,252272.0],["1999-01-05",613.9756,627.1377,609.3301,621.718,340809.0],["1999-01-06",618.2338,626.3634,609.7172,620.9437,210956.0],["1999-01-07",619.3951,656.5588,613.5883,648.0422,407419.0],["1999-01-08",655.0105,667.0112,652.3006,663.9143,412481.0],["1999-01-11",659.2688,668.5598,632.1702,638.7513,340481.0],["1999-01-12",643.7839,643.7839,617.4597,621.718,273244.0],["1999-01-13",600.8134,646.4939,600.8134,628.6862,311522.0],["1999-01-14",630.6217,630.6217,601.5875,614.3625,212578.0],["1999-01-15",613.2014,637.5901,609.3302,635.6545,244228.0],["1999-01-19",635.2671,645.7194,618.6209,625.9762,192694.0],["1999-01-20",633.3314,644.945,623.2663,624.0405,197738.0],["1999-01-21",622.8792,629.4603,607.3943,617.4595,215719.0],["1999-01-22",608.1691,614.7502,602.3623,608.1691,180750.0],["1999-01-25",607.0072,610.8784,592.2966,610.8784,195469.0],["1999-01-26",607.0075,622.4924,598.1037,608.9431,252281.0],["1999-01-27",610.1043,614.7498,601.5877,603.9104,211950.0],["1999-01-28",604.6846,610.1043,601.2005,610.1043,178434.0],["1999-01-29",613.201,638.7511,605.4586,637.5897,199809.0],["1999-02-01",637.9769,640.6868,626.3633,630.6216,193584.0],["1999-02-02",624.4278,631.396,614.7497,629.0732,184406.0],["1999-02-03",625.9762,641.461,619.3951,639.5255,191531.0],["1999-02-04",637.977,656.5589,633.3315,644.5581,254072.0],["1999-02-05",641.8483,646.8809,627.9119,632.1702,165028.0],["1999-02-08",632.17,636.0413,616.2981,628.2988,141656.0],["1999-02-09",625.2019,626.7504,607.7814,610.8784,151181.0],["1999-02-10",606.2332,619.0083,606.2332,611.653,117563.0],["1999-02-11",611.2655,662.7528,611.2655,659.6558,445125.0],["1999-02-12",657.3332,681.3348,655.0105,662.7529,293344.0],["1999-02-16",675.1407,702.2392,672.8179,701.0779,251250.0],["1999-02-17",692.9483,699.1422,684.0445,691.3998,179728.0],["1999-02-18",691.3996,705.7231,688.6898,705.7231,257738.0],["1999-02-19",705.7235,740.9516,702.6265,716.1758,387375.0],["1999-02-22",716.1757,738.2416,706.1105,737.0803,192103.0],["1999-02-23",737.0804,742.8872,721.5954,742.8872,272747.0],["1999-02-24",733.9831,736.3059,701.4649,706.1104,238800.0],["1999-02-25",695.2712,699.9167,676.6893,693.7227,328875.0],["1999-02-26",694.8837,708.433,693.7223,705.7231,258675.0],["1999-03-01",695.2709,702.6262,690.6254,699.1421,183628.0],["1999-03-02",699.9169,717.3374,696.8199,704.5624,228028.0],["1999-03-03",705.2966,709.1697,682.0578,690.5787,193116.0],["1999-03-04",692.1279,718.4652,691.3533,715.3667,230597.0],["1999-03-05",731.2464,737.4434,726.986,733.183,219741.0],["1999-03-08",735.5069,759.133,732.0211,743.6405,226472.0],["1999-03-09",735.894,750.6119,730.0843,748.6754,183103.0],["1999-03-10",748.6755,752.9359,733.183,749.4501,127716.0],["1999-03-11",747.9009,750.9993,730.4718,743.2531,169903.0],["1999-03-12",751.3867,753.3232,732.4083,739.7673,159956.0],["1999-03-15",739.3799,761.0695,737.0561,759.9075,175134.0],["1999-03-16",759.9074,764.5552,738.2179,748.6754,168197.0],["1999-03-17",750.612,750.9993,729.3098,736.6688,157594.0],["1999-03-18",733.5702,743.253,731.2463,731.2463,225675.0],["1999-03-19",732.7958,754.0979,726.5987,735.8942,341203.0],["1999-03-22",737.4434,761.0695,736.2815,756.0344,203175.0],["1999-03-23",756.0344,756.0344,715.3665,725.0493,378234.0],["1999-03-24",725.4366,733.5702,716.5284,720.4016,202472.0],["1999-03-25",725.0495,738.9927,725.0495,729.6972,158841.0],["1999-03-26",725.049,728.9221,716.1408,722.3378,146756.0],["1999-03-29",722.7255,743.2531,722.7255,735.5068,115538.0],["1999-03-30",731.2463,744.0276,727.3732,740.1545,132056.0],["1999-03-31",739.7673,752.1612,737.4434,747.5135,235369.0],["1999-04-01",742.0907,750.9988,734.3444,749.0623,134691.0],["1999-04-05",752.9359,785.8574,751.3867,784.6955,182559.0],["1999-04-06",783.1463,798.6388,776.1746,784.6955,194128.0],["1999-04-07",784.6954,787.4067,769.9776,780.0477,221709.0],["1999-04-08",780.8222,783.146,770.752,780.4349,171113.0],["1999-04-09",780.8224,780.8224,768.8158,780.8224,128306.0],["1999-04-12",776.1746,794.7657,771.9142,793.2164,160856.0],["1999-04-13",787.7941,795.9277,777.3366,779.6605,137963.0],["1999-04-14",773.4637,776.9495,764.5555,767.654,150534.0],["1999-04-15",767.6539,767.6539,735.8942,743.6405,253191.0],["1999-04-16",743.6404,748.6754,735.5068,743.2531,176259.0],["1999-04-19",756.0347,792.4421,756.0347,773.0764,329559.0],["1999-04-20",769.9776,783.9209,757.5836,758.3582,255263.0],["1999-04-21",756.0346,802.5121,742.0913,795.1531,312047.0],["1999-04-22",805.6107,830.3987,801.3503,823.8144,325088.0],["1999-04-23",817.6171,817.6171,795.5403,802.8992,190041.0],["1999-04-26",804.4489,805.2235,780.8228,783.1467,185859.0],["1999-04-27",787.0193,793.2163,771.9141,776.5618,216413.0],["1999-04-28",780.8226,782.3718,762.6189,762.6189,206447.0],["1999-04-29",756.8092,763.7808,729.6973,738.2181,397941.0],["1999-04-30",737.4433,740.9292,711.1061,725.0493,311334.0],["1999-05-03",725.0493,746.3515,722.7254,745.9642,215231.0],["1999-05-04",749.0629,754.8726,715.754,718.0779,298500.0],["1999-05-05",719.2396,731.2463,698.3247,731.2463,360113.0],["1999-05-06",727.3735,734.3451,711.1063,724.6623,232781.0],["1999-05-07",726.2113,737.0561,712.6554,735.5068,229434.0],["1999-05-10",729.6972,732.0211,720.0144,729.6972,176616.0],["1999-05-11",730.0844,748.2881,727.7605,739.7673,201281.0],["1999-05-12",743.2532,743.2532,723.5003,735.8942,193397.0],["1999-05-13",743.6403,754.485,741.3164,748.6754,178031.0],["1999-05-14",739.7675,739.7675,720.0145,726.2115,226078.0],["1999-05-17",724.6623,730.472,717.6907,724.6623,143316.0],["1999-05-18",720.7888,727.3731,706.8455,714.2045,162319.0],["1999-05-19",720.7887,723.4999,706.0709,719.6268,149803.0],["1999-05-20",725.0493,737.4433,722.3381,723.5001,171938.0],["1999-05-21",724.6621,724.6621,712.6553,716.5285,153525.0],["1999-05-24",720.4013,724.2744,694.0641,706.0708,192141.0],["1999-05-25",707.2329,711.4933,694.0642,694.8389,208884.0],["1999-05-26",694.8388,699.4865,680.5082,699.4865,327216.0],["1999-05-27",694.0644,699.8741,684.7689,690.9659,196088.0],["1999-05-28",690.1914,711.8809,690.1914,708.3951,139734.0],["1999-06-01",707.6203,707.6203,689.4166,696.7756,138750.0],["1999-06-02",701.3852,723.8606,694.4101,719.2105,179269.0],["1999-06-03",726.5733,733.1609,719.9856,728.5108,245644.0],["1999-06-04",726.5734,733.161,725.4108,730.0609,132450.0],["1999-06-07",731.6108,748.6611,726.9608,747.4986,122775.0],["1999-06-08",747.4986,747.4986,730.4483,735.8734,121884.0],["1999-06-09",737.4231,737.4231,714.5604,718.8229,117628.0],["1999-06-10",725.4106,725.4106,709.5228,713.0104,154800.0],["1999-06-11",715.3355,718.4356,701.3853,708.3604,130566.0],["1999-06-14",716.1104,721.5355,709.9104,713.0104,239128.0],["1999-06-15",707.5855,715.7232,706.8105,709.9106,141919.0],["1999-06-16",713.0106,734.7109,713.0106,731.2234,223875.0],["1999-06-17",742.461,756.0237,739.7484,751.3736,195075.0],["1999-06-18",750.5985,756.0235,744.0109,755.636,261759.0],["1999-06-21",755.6358,755.6358,747.1107,752.5358,114038.0],["1999-06-22",750.2112,755.2488,744.0111,750.2112,129113.0],["1999-06-23",755.6363,755.6363,737.811,744.3986,120619.0],["1999-06-24",740.9108,745.9484,731.9982,741.6859,146344.0],["1999-06-25",740.136,748.2736,737.811,747.4986,151256.0],["1999-06-28",749.0487,757.1863,749.0487,750.2112,184491.0],["1999-06-29",749.8232,754.8607,741.2981,754.4733,208350.0],["1999-06-30",748.6607,748.6607,719.5978,726.9604,609422.0],["1999-07-01",735.4859,745.1735,732.3858,740.9109,311128.0],["1999-07-02",744.0109,762.9987,740.1359,756.0236,188559.0],["1999-07-06",748.6609,761.8361,745.9484,749.8234,167325.0],["1999-07-07",751.3734,759.8986,747.4984,754.861,139191.0],["1999-07-08",750.9861,752.5361,740.911,742.0735,159188.0],["1999-07-09",742.8486,750.5987,742.4611,744.3986,113269.0],["1999-07-12",748.6613,748.6613,733.9361,737.0361,147581.0],["1999-07-13",737.8112,740.9112,728.8985,737.0361,202500.0],["1999-07-14",737.8108,738.1983,728.8981,731.6107,188766.0],["1999-07-15",734.7109,748.6611,730.0609,731.9984,246638.0],["1999-07-16",737.8108,754.861,735.0982,754.861,184247.0],["1999-07-19",754.8611,756.0236,742.461,746.336,137213.0],["1999-07-20",747.111,752.536,738.1983,743.6234,158606.0],["1999-07-21",743.6235,743.6235,720.7607,737.4234,204094.0],["1999-07-22",735.8733,743.6234,730.4482,739.7483,237056.0],["1999-07-23",739.7484,745.9485,731.6107,735.4858,138253.0],["1999-07-26",732.3859,743.6236,731.9984,742.0735,117506.0],["1999-07-27",743.6235,750.211,735.8734,738.5859,134756.0],["1999-07-28",734.7107,734.7107,728.8981,731.6107,125569.0],["1999-07-29",730.0607,732.7732,720.373,731.6107,215138.0],["1999-07-30",732.3855,736.2605,717.6603,719.9853,182306.0],["1999-08-02",721.2452,728.9953,713.4951,718.3389,142170.0],["1999-08-03",720.7607,722.6982,709.6199,715.9168,150218.0],["1999-08-04",718.8231,721.7294,700.901,701.3853,109125.0],["1999-08-05",701.3854,708.1668,678.6194,698.4791,195315.0],["1999-08-06",697.5103,697.5103,658.2754,667.4786,298710.0],["1999-08-09",668.4472,676.1973,661.1815,665.5409,184163.0],["1999-08-10",663.6035,666.0254,647.6189,654.8846,238823.0],["1999-08-11",661.1817,664.5724,653.4316,660.6973,161235.0],["1999-08-12",662.1503,668.9317,655.8534,658.7596,137505.0],["1999-08-13",666.5098,684.432,664.5724,682.4944,181215.0],["1999-08-16",683.9476,689.2758,679.1038,689.2758,109740.0],["1999-08-17",707.198,722.6982,702.3542,720.7607,261473.0],["1999-08-18",720.7607,734.3234,713.9794,732.8703,289080.0],["1999-08-19",727.542,728.0264,714.9481,721.2451,183195.0],["1999-08-20",722.6983,734.8078,721.7295,734.8078,148395.0],["1999-08-23",736.2609,754.6675,736.2609,754.1831,156450.0],["1999-08-24",753.2143,782.2773,751.7612,771.6208,282413.0],["1999-08-25",761.4488,777.4334,759.5112,773.074,227430.0],["1999-08-26",769.199,775.9804,759.5113,764.8396,151230.0],["1999-08-27",763.3866,771.6211,748.8551,751.7614,131040.0],["1999-08-30",744.0108,746.4327,717.3697,718.8229,160913.0],["1999-08-31",724.6359,738.1986,715.4326,718.3389,206753.0],["1999-09-01",721.1496,725.0267,713.8799,720.1803,130778.0],["1999-09-02",719.6957,719.6957,701.2793,716.7878,129338.0],["1999-09-03",728.9042,743.9281,728.4196,743.4435,160350.0],["1999-09-07",749.2589,750.2281,733.7502,739.0814,102503.0],["1999-09-08",736.6583,745.3819,729.3887,732.7812,111413.0],["1999-09-09",731.8117,733.2657,714.8492,717.757,137153.0],["1999-09-10",725.9962,732.7812,716.788,725.5115,111068.0],["1999-09-13",725.0269,727.9348,716.3034,722.1191,85268.0],["1999-09-14",713.3954,714.8493,699.3407,709.5182,119685.0],["1999-09-15",713.3952,717.7569,698.3713,699.3405,141210.0],["1999-09-16",698.3715,705.6412,693.0404,701.2794,141930.0],["1999-09-17",709.5179,736.1733,708.5487,730.3576,172425.0],["1999-09-20",728.4193,732.2964,718.2418,729.8732,97253.0],["1999-09-21",725.0268,725.0268,699.8254,713.3953,164370.0],["1999-09-22",713.3949,713.3949,692.0706,705.156,175335.0],["1999-09-23",705.1561,711.9411,694.4939,700.7943,131340.0],["1999-09-24",690.1323,697.402,674.1391,689.1631,225443.0],["1999-09-27",691.1018,691.5864,670.7468,679.955,190298.0],["1999-09-28",675.5932,678.9857,662.9925,673.6547,234038.0],["1999-09-29",676.0776,676.5623,662.9922,663.9615,161535.0],["1999-09-30",666.385,676.5625,662.9924,674.1392,177615.0],["1999-10-01",662.9925,663.4771,630.0367,659.1154,373245.0],["1999-10-04",655.238,664.9309,647.4837,664.9309,188648.0],["1999-10-05",665.4155,688.1938,661.5384,680.4395,297390.0],["1999-10-06",686.2552,704.6717,685.286,694.9788,234465.0],["1999-10-07",695.9479,711.9411,693.5247,706.1254,177758.0],["1999-10-08",705.6408,732.7808,700.7943,730.3576,141848.0],["1999-10-11",727.45,728.904,708.5489,713.3953,100560.0],["1999-10-12",708.5491,708.5491,686.2555,692.5558,168788.0],["1999-10-13",692.5556,695.9481,655.238,663.477,255833.0],["1999-10-14",660.0846,668.8082,647.4839,659.1154,210233.0],["1999-10-15",659.1153,659.1153,632.4599,635.8524,264990.0],["1999-10-18",637.7911,648.4532,633.9139,648.4532,191513.0],["1999-10-19",659.1153,682.3781,658.6306,670.7467,198525.0],["1999-10-20",682.3782,683.8321,660.0846,668.3235,161235.0],["1999-10-21",668.3233,676.5623,652.3301,665.9001,117090.0],["1999-10-22",678.5008,721.1495,677.0469,711.9412,235403.0],["1999-10-25",704.187,720.6648,697.4019,711.9412,166575.0],["1999-10-26",710.003,714.8494,692.5558,692.5558,111923.0],["1999-10-27",692.5556,725.0267,688.1938,721.1495,158715.0],["1999-10-28",740.5356,777.3684,737.143,767.6756,450068.0],["1999-10-29",780.2761,802.0851,777.8529,798.2079,313718.0],["1999-11-01",796.2691,798.6923,774.4601,777.368,209558.0],["1999-11-02",778.3375,792.3921,768.6446,769.6139,183593.0],["1999-11-03",771.0679,790.4536,764.7675,787.5457,179205.0],["1999-11-04",798.693,828.7408,789.9694,791.9079,212070.0],["1999-11-05",810.3239,838.9178,810.3239,817.5935,244628.0],["1999-11-08",822.9249,838.4335,820.017,834.5563,114878.0],["1999-11-09",849.0958,849.0958,822.4404,831.6486,154005.0],["1999-11-10",821.9558,833.1026,820.0172,826.3176,169373.0],["1999-11-11",827.7713,827.7713,815.1705,820.9863,101595.0],["1999-11-12",823.8941,850.5495,814.2012,820.017,206648.0],["1999-11-15",821.471,822.925,802.0853,807.901,194033.0],["1999-11-16",815.1705,852.4881,815.1705,851.0342,297938.0],["1999-11-17",841.3414,862.1811,839.4029,855.3961,228818.0],["1999-11-18",853.4575,867.5121,850.065,865.0889,187478.0],["1999-11-19",867.9966,867.9966,843.2798,849.5802,130050.0],["1999-11-22",842.795,845.7028,818.5628,844.7336,151380.0],["1999-11-23",842.7949,846.6721,816.6242,817.5935,164715.0],["1999-11-24",821.9554,834.5561,812.2625,822.6824,132990.0],["1999-11-26",833.5868,833.5868,811.2932,819.2898,63360.0],["1999-11-29",812.2626,813.2319,791.4229,795.7847,161318.0],["1999-11-30",795.6876,816.5374,795.6876,804.9003,229208.0],["1999-12-01",796.1726,812.1736,795.2028,802.3548,140505.0],["1999-12-02",799.0817,806.3548,793.2631,799.4453,160845.0],["1999-12-03",807.8097,826.2351,802.9608,806.8398,270398.0],["1999-12-06",808.7792,812.6582,795.6874,801.9909,114240.0],["1999-12-07",798.1121,834.963,793.2633,822.8409,227723.0],["1999-12-08",824.7811,839.8124,820.9021,829.0238,129705.0],["1999-12-09",839.8119,856.7827,836.9026,854.8431,183908.0],["1999-12-10",861.1467,875.6931,849.0247,866.4803,172530.0],["1999-12-13",866.9651,872.2988,851.449,860.5405,134430.0],["1999-12-14",857.2676,858.7222,835.9328,849.5095,139170.0],["1999-12-15",844.6603,849.994,833.993,843.6906,131970.0],["1999-12-16",845.6304,851.4489,820.4166,826.2352,195248.0],["1999-12-17",819.9318,822.3563,799.082,802.9611,348435.0],["1999-12-20",796.1725,804.9003,779.6865,795.0815,229973.0],["1999-12-21",785.9902,826.2352,780.6564,817.5073,209235.0],["1999-12-22",819.447,848.5398,811.204,836.4178,133988.0],["1999-12-23",850.9641,852.9036,830.1142,849.5095,95865.0],["1999-12-27",848.5403,848.5403,830.1148,832.0543,132045.0],["1999-12-28",830.1143,832.0538,822.3562,827.6899,88065.0],["1999-12-29",829.6292,843.2058,827.6897,840.2965,69578.0],["1999-12-30",840.2965,841.7511,833.5082,840.2965,61403.0],["1999-12-31",839.8117,841.2664,832.5385,838.8419,34290.0],["2000-01-03",831.0845,833.5089,799.0825,806.3557,166575.0],["2000-01-04",787.4448,792.2935,762.7159,765.1403,364095.0],["2000-01-05",765.1401,775.3225,749.624,766.9584,266580.0],["2000-01-06",768.0496,803.9307,764.1706,790.3541,279150.0],["2000-01-07",803.9307,852.9036,801.0215,849.5095,328733.0],["2000-01-10",849.5092,850.9638,830.5989,834.4779,163020.0],["2000-01-11",835.9328,845.1456,806.84,820.9016,194288.0],["2000-01-12",822.3562,858.2373,822.3562,845.6304,244485.0],["2000-01-13",845.6303,877.1474,845.6303,868.9045,233453.0],["2000-01-14",871.3289,888.2997,865.9953,884.9056,283380.0],["2000-01-18",870.8443,871.3292,836.9027,840.7817,249075.0],["2000-01-19",842.7212,852.9037,820.9016,824.2957,237038.0],["2000-01-20",830.1145,831.5691,799.0822,817.2652,219450.0],["2000-01-21",816.5381,816.5381,791.8092,806.3557,224115.0],["2000-01-24",806.355,812.6584,778.7169,787.9296,168660.0],["2000-01-25",786.9599,804.4156,784.5356,798.597,170250.0],["2000-01-26",800.5366,819.9318,797.1424,818.4771,213413.0],["2000-01-27",819.4468,821.8712,801.0213,816.5375,203183.0],["2000-01-28",811.689,811.689,783.5659,791.324,228300.0],["2000-01-31",795.2028,809.7491,776.7773,809.7491,208890.0],["2000-02-01",803.9307,806.3552,783.5658,794.2332,210345.0],["2000-02-02",798.1121,802.476,785.5052,793.7482,152100.0],["2000-02-03",787.4448,793.2633,761.2612,785.9901,377618.0],["2000-02-04",790.839,794.2332,774.3531,781.6263,139298.0],["2000-02-07",774.8381,775.323,754.958,757.3824,253178.0],["2000-02-08",747.6846,758.8368,721.986,744.2904,564218.0],["2000-02-09",750.5941,757.3824,740.8965,754.958,357413.0],["2000-02-10",764.1707,765.1404,723.4408,731.6837,325793.0],["2000-02-11",739.4416,742.8358,727.8045,735.5626,233963.0],["2000-02-14",739.9265,746.23,724.4104,726.8348,179010.0],["2000-02-15",729.2592,754.4729,721.5011,748.1695,307455.0],["2000-02-16",737.0173,740.8964,721.5012,729.2593,248730.0],["2000-02-17",739.9265,740.4114,712.7733,718.5919,225473.0],["2000-02-18",711.8038,715.6828,686.59,693.8632,416970.0],["2000-02-22",689.0144,692.4086,663.3158,673.0134,446093.0],["2000-02-23",665.2552,671.5586,656.0425,663.3157,474248.0],["2000-02-24",661.3761,662.3459,641.9809,644.8902,394463.0],["2000-02-25",646.8297,660.8913,644.8903,648.7693,285975.0],["2000-02-28",659.4364,689.4989,659.4364,676.4072,367500.0],["2000-02-29",682.7109,697.7421,665.74,686.105,373035.0],["2000-03-01",692.7999,699.592,680.1859,695.2256,242490.0],["2000-03-02",693.2854,695.7111,672.4237,675.3347,205358.0],["2000-03-03",689.8889,690.3741,664.6609,678.2452,232238.0],["2000-03-06",676.3048,676.3048,650.5916,657.869,282975.0],["2000-03-07",659.8097,660.2948,617.1161,632.1559,384810.0],["2000-03-08",624.3931,660.7797,609.8385,644.2844,473355.0],["2000-03-09",637.4925,645.7401,627.3042,643.7995,359018.0],["2000-03-10",645.2548,651.5617,634.5814,644.2844,289605.0],["2000-03-13",636.5222,670.9682,633.6113,669.5127,320693.0],["2000-03-14",673.3936,673.3936,662.2351,665.6312,294765.0],["2000-03-15",670.4831,709.7806,662.2355,709.7806,600645.0],["2000-03-16",719.9687,778.1872,716.0875,775.7615,554700.0],["2000-03-17",775.2762,785.4644,750.5333,755.8701,368903.0],["2000-03-20",764.6029,771.8802,755.8701,768.4841,185483.0],["2000-03-21",766.5436,786.9201,763.1476,780.1279,304035.0],["2000-03-22",775.2763,776.7317,762.1771,772.3654,226043.0],["2000-03-23",773.8209,818.9402,772.8506,809.7224,323460.0],["2000-03-24",815.059,841.2573,813.1183,835.4354,274860.0],["2000-03-27",829.6132,833.9796,805.3555,808.2664,215768.0],["2000-03-28",794.6825,822.3363,789.831,809.7224,247230.0],["2000-03-29",809.2368,831.5539,802.4447,826.2172,250110.0],["2000-03-30",825.2476,862.6044,819.9109,843.6834,370155.0],["2000-03-31",845.6232,857.2669,838.831,849.9896,296363.0],["2000-04-03",851.9304,919.3668,851.9304,913.0598,356798.0],["2000-04-04",905.298,922.7635,858.7232,891.7136,476273.0],["2000-04-05",885.8913,890.2577,849.5048,852.9009,225428.0],["2000-04-06",852.9008,863.0891,836.4056,863.0891,205290.0],["2000-04-07",860.6632,883.9506,834.4649,844.1679,223118.0],["2000-04-10",844.1682,884.4359,842.7127,878.129,172185.0],["2000-04-11",880.0698,904.8127,878.1292,899.9612,269295.0],["2000-04-12",903.8421,925.6741,897.05,897.5351,299618.0],["2000-04-13",888.3174,894.6244,869.3964,880.0698,194700.0],["2000-04-14",861.6338,863.5744,791.2864,837.3761,457050.0],["2000-04-17",805.8409,825.2471,781.098,788.8605,353220.0],["2000-04-18",786.92,819.9105,776.7317,816.5144,272318.0],["2000-04-19",814.5735,816.9993,795.1674,815.0587,216578.0],["2000-04-20",814.5735,847.0789,810.6923,841.257,197370.0],["2000-04-24",841.2569,868.9107,840.2866,868.4255,200940.0],["2000-04-25",865.515,904.8125,853.8713,892.6837,229485.0],["2000-04-26",896.565,900.4462,882.0103,884.9213,150098.0],["2000-04-27",875.2181,886.8618,856.2971,858.2377,235965.0],["2000-04-28",858.2375,862.6039,836.4056,851.4454,179108.0],["2000-05-01",853.3857,866.4848,847.5638,854.356,188580.0],["2000-05-02",854.356,876.6731,853.3857,869.3958,191865.0],["2000-05-03",863.5743,875.218,846.5938,850.4751,184200.0],["2000-05-04",852.416,863.0894,850.4754,853.8715,158985.0],["2000-05-05",851.9303,874.7325,850.96,865.9998,171578.0],["2000-05-08",866.9701,900.4457,859.2077,897.0497,276023.0],["2000-05-09",897.0501,897.0501,882.9806,884.9213,188138.0],["2000-05-10",882.0103,891.2282,877.1587,887.3469,192345.0],["2000-05-11",896.0793,904.8121,881.5247,896.0793,163343.0],["2000-05-12",889.7723,892.198,874.2473,891.9554,153210.0],["2000-05-15",890.2576,935.377,875.703,934.8918,273645.0],["2000-05-16",932.9517,962.0609,926.1595,952.3578,307635.0],["2000-05-17",947.9915,947.9915,906.7533,916.9416,262455.0],["2000-05-18",916.9412,935.3771,912.0897,920.8224,180570.0],["2000-05-19",915.9709,922.763,897.535,903.3568,174143.0],["2000-05-22",905.2974,929.07,891.228,928.5848,218588.0],["2000-05-23",930.0405,932.9514,881.0399,881.525,301710.0],["2000-05-24",885.8914,899.961,878.6141,892.6837,293798.0],["2000-05-25",898.5054,915.0006,883.4656,889.7726,294465.0],["2000-05-26",884.9211,892.6836,870.8517,881.525,124958.0],["2000-05-30",881.5254,895.5949,875.2184,883.466,174503.0],["2000-05-31",877.5441,884.3393,869.7783,874.1466,160808.0],["2000-06-01",877.0591,916.8592,875.603,910.5495,216053.0],["2000-06-02",921.2272,929.9638,912.4906,921.2272,157823.0],["2000-06-05",920.256,922.6828,897.9291,898.8999,128280.0],["2000-06-06",905.6956,906.1809,882.3979,905.6956,126930.0],["2000-06-07",905.6951,931.4196,905.6951,928.022,192263.0],["2000-06-08",929.9638,931.9053,917.8297,928.9931,168068.0],["2000-06-09",931.4195,939.6708,911.5195,912.9756,98220.0],["2000-06-12",912.9759,931.4198,912.9759,928.265,92573.0],["2000-06-13",931.4201,951.8056,926.5665,949.8641,153750.0],["2000-06-14",942.0982,946.9519,936.2737,943.5543,113918.0],["2000-06-15",939.6706,963.4535,931.9047,957.1438,207263.0],["2000-06-16",947.4371,949.3786,904.7248,916.3737,364208.0],["2000-06-19",918.3148,920.7417,907.6368,913.4612,179805.0],["2000-06-20",913.4613,913.4613,889.6782,893.5612,142170.0],["2000-06-21",893.0757,902.783,882.3976,899.3854,119018.0],["2000-06-22",899.3858,903.7541,874.1467,895.5029,174030.0],["2000-06-23",894.047,915.8886,894.047,913.9471,118178.0],["2000-06-26",912.9758,924.1392,901.8124,913.4612,123585.0],["2000-06-27",913.4613,935.7881,913.4613,927.0515,144173.0],["2000-06-28",927.5369,941.1272,927.0515,936.6375,155970.0],["2000-06-29",933.8463,958.6,926.0804,950.3488,219503.0],["2000-06-30",949.3784,949.8638,902.7832,912.4905,308805.0],["2000-07-03",912.4906,923.6541,909.5784,920.2565,86918.0],["2000-07-05",928.0224,943.0688,924.1394,936.759,231045.0],["2000-07-06",935.3032,936.7593,927.0519,929.4788,118245.0],["2000-07-07",939.671,949.8637,931.9051,945.4954,179288.0],["2000-07-10",950.3488,959.5708,942.583,944.0391,139410.0],["2000-07-11",945.981,949.864,939.6713,943.0688,175410.0],["2000-07-12",948.4072,948.8925,935.3023,942.5828,141375.0],["2000-07-13",941.6126,945.4956,928.0224,933.8468,133178.0],["2000-07-14",936.7583,939.1851,927.0509,930.9339,126960.0],["2000-07-17",932.8759,932.8759,920.7418,927.0515,137655.0],["2000-07-18",928.9929,928.9929,921.7124,925.5953,137198.0],["2000-07-19",927.5367,929.9635,923.1684,926.0806,146798.0],["2000-07-20",928.0226,948.8934,928.0226,946.4666,216165.0],["2000-07-21",949.3781,949.3781,917.3438,917.8292,215798.0],["2000-07-24",922.1977,935.3026,922.1977,926.0806,158130.0],["2000-07-25",931.9052,973.1614,931.9052,961.0272,249270.0],["2000-07-26",962.9692,987.7229,962.9692,969.7643,310185.0],["2000-07-27",982.3833,1029.9494,978.5004,1007.6224,315495.0],["2000-07-28",1007.1374,1007.1374,987.7228,996.4594,210705.0],["2000-07-31",1018.5433,1030.9202,995.9737,1021.4555,226315.0],["2000-08-01",1022.1834,1028.7358,1006.8943,1025.0956,222840.0],["2000-08-02",1017.8154,1019.9996,990.8775,998.8861,150630.0],["2000-08-03",998.8858,1016.359,994.5175,1007.6224,203270.0],["2000-08-04",1024.3678,1035.2885,1011.2629,1032.3763,165465.0],["2000-08-07",1030.9199,1042.5687,1025.0955,1036.7443,139365.0],["2000-08-08",1041.1126,1047.665,1017.0869,1036.7443,138950.0],["2000-08-09",1013.4474,1033.1048,1012.7194,1022.184,132930.0],["2000-08-10",1022.9121,1029.4645,1001.7986,1005.4388,100125.0],["2000-08-11",1003.9827,1013.4474,998.8864,1009.0791,99560.0],["2000-08-14",1014.903,1023.6397,1005.4384,1021.4555,98465.0],["2000-08-15",1019.999,1019.999,1003.9818,1010.5343,106455.0],["2000-08-16",1010.5351,1018.5437,1003.9827,1003.9827,123800.0],["2000-08-17",1016.3592,1019.2714,1009.8067,1019.2714,89520.0],["2000-08-18",1004.7106,1014.9033,1004.7106,1012.7192,117015.0],["2000-08-21",1013.4463,1024.3671,1005.4378,1024.3671,82740.0],["2000-08-22",1025.8237,1025.8237,1009.0786,1017.8152,105615.0],["2000-08-23",1019.9998,1024.3681,998.1583,1003.9827,128170.0],["2000-08-24",1003.2547,1006.1669,985.0534,986.5095,123225.0],["2000-08-25",994.518,995.9741,984.3253,985.0533,96465.0],["2000-08-28",990.1498,1012.7194,990.1498,1009.0791,122230.0],["2000-08-29",1009.8071,1010.5351,992.3338,1003.9827,101665.0],["2000-08-30",1005.1418,1024.0793,1004.4135,1019.7091,112980.0],["2000-08-31",1025.5366,1051.0293,1022.6231,1038.8292,161560.0],["2000-09-01",1038.6466,1039.3749,1025.536,1031.3629,98560.0],["2000-09-05",1031.3627,1045.93,1028.4493,1032.8195,91055.0],["2000-09-06",1032.8192,1042.2879,1007.3265,1022.6221,194825.0],["2000-09-07",1021.1657,1025.5359,1002.9566,1011.697,151860.0],["2000-09-08",1011.697,1035.0046,1009.5119,1035.0046,175320.0],["2000-09-11",1037.918,1069.9659,1034.2761,1067.0525,177195.0],["2000-09-12",1080.8918,1083.0769,1067.0529,1080.7097,189990.0],["2000-09-13",1080.8915,1082.3482,1067.0526,1069.2377,119630.0],["2000-09-14",1067.7818,1073.6087,1063.4116,1072.152,106520.0],["2000-09-15",1061.2254,1067.7807,1048.8433,1051.7567,236090.0],["2000-09-18",1054.6707,1057.5842,1025.5362,1029.9064,145435.0],["2000-09-19",1040.103,1059.7688,1030.6342,1050.3,205445.0],["2000-09-20",1047.3866,1048.1149,1020.4371,1032.0909,165235.0],["2000-09-21",1025.5361,1035.0048,1013.8823,1033.5481,174170.0],["2000-09-22",1036.4613,1071.4227,1035.7329,1065.5958,207410.0],["2000-09-25",1079.4347,1088.1751,1072.8795,1077.2496,166480.0],["2000-09-26",1068.5097,1090.3606,1068.5097,1075.0649,142170.0],["2000-09-27",1073.6083,1088.1755,1064.8679,1085.2621,106800.0],["2000-09-28",1089.6319,1113.6679,1086.7185,1104.1992,201765.0],["2000-09-29",1110.0262,1136.2473,1107.8411,1115.1248,206280.0],["2000-10-02",1108.5698,1128.2356,1086.7189,1125.3221,161185.0],["2000-10-03",1121.68,1125.3218,1109.2978,1119.4949,169505.0],["2000-10-04",1110.0262,1128.9637,1101.2859,1115.8531,181360.0],["2000-10-05",1115.1242,1134.79,1112.9391,1118.766,171330.0],["2000-10-06",1124.5936,1129.6921,1079.435,1091.0889,217835.0],["2000-10-09",1085.9902,1096.1873,1076.5214,1087.4469,106930.0],["2000-10-10",1088.9038,1094.0023,1070.6947,1082.3485,171695.0],["2000-10-11",1081.6205,1099.1012,1067.7816,1096.9161,206040.0],["2000-10-12",1086.7182,1091.8168,1047.3866,1050.3,290920.0],["2000-10-13",1053.2142,1091.0892,1046.659,1080.1637,195905.0],["2000-10-16",1091.0888,1094.7306,1068.5095,1077.9783,176575.0],["2000-10-17",1075.7929,1090.3602,1065.5959,1069.2377,136060.0],["2000-10-18",1060.4973,1094.0021,1048.8435,1084.5333,156035.0],["2000-10-19",1083.8055,1115.8535,1081.6204,1102.7429,200255.0],["2000-10-20",1095.4592,1112.2116,1092.5458,1107.8414,106995.0],["2000-10-23",1109.2978,1120.2233,1104.9277,1112.2113,112985.0],["2000-10-24",1123.8654,1136.2476,1118.7668,1136.2476,216555.0],["2000-10-25",1158.0984,1164.6537,1145.7162,1158.0984,149220.0],["2000-10-26",1136.2473,1153.728,1063.4109,1087.4469,424515.0],["2000-10-27",1087.4467,1111.4827,1083.8049,1103.4707,261530.0],["2000-10-30",1108.5694,1160.2832,1108.5694,1153.7279,271355.0],["2000-10-31",1158.098,1158.098,1118.7663,1142.074,242000.0],["2000-11-01",1147.9008,1160.283,1124.5932,1131.1484,207580.0],["2000-11-02",1134.0624,1155.1849,1118.0384,1121.6802,158160.0],["2000-11-03",1113.668,1126.7786,1098.3724,1106.3844,154525.0],["2000-11-06",1107.1127,1150.0861,1107.1127,1139.889,145830.0],["2000-11-07",1150.0864,1174.1224,1144.2595,1158.0984,264260.0],["2000-11-08",1170.4802,1175.5788,1149.3577,1152.2711,201540.0],["2000-11-09",1163.925,1171.937,1148.6293,1171.2086,170515.0],["2000-11-10",1176.3074,1195.2448,1163.1968,1167.567,211720.0],["2000-11-13",1153.728,1160.2833,1118.7666,1139.1608,206475.0],["2000-11-14",1149.3579,1162.4684,1144.2593,1148.6295,195790.0],["2000-11-15",1149.3576,1168.2951,1134.062,1142.074,190370.0],["2000-11-16",1146.4446,1147.9013,1128.2355,1143.5311,151545.0],["2000-11-17",1146.4441,1160.283,1121.6797,1134.0619,193085.0],["2000-11-20",1126.0505,1142.0745,1115.1251,1128.964,131775.0],["2000-11-21",1129.692,1136.2473,1103.4709,1112.2113,198890.0],["2000-11-22",1111.483,1111.483,1063.411,1077.9783,211735.0],["2000-11-24",1088.1754,1088.9038,1075.7932,1082.3485,142835.0],["2000-11-27",1088.1757,1088.1757,1061.2262,1080.1637,194495.0],["2000-11-28",1082.348,1105.6557,1072.151,1091.8168,197045.0],["2000-11-29",1106.0928,1126.495,1099.5349,1119.2085,200930.0],["2000-11-30",1125.7662,1144.7111,1119.2083,1130.1381,302050.0],["2000-12-01",1130.8673,1141.7971,1126.4954,1135.9679,233845.0],["2000-12-04",1130.8666,1158.5553,1123.5801,1149.8115,179135.0],["2000-12-05",1149.8118,1176.7719,1149.8118,1166.5708,218110.0],["2000-12-06",1166.571,1192.8025,1165.8424,1180.4154,252460.0],["2000-12-07",1177.5006,1206.6466,1177.5006,1186.973,174730.0],["2000-12-08",1186.2447,1209.5615,1186.2447,1208.8329,218665.0],["2000-12-11",1205.918,1207.3753,1162.9275,1166.5708,274310.0],["2000-12-12",1165.1139,1165.8425,1138.1538,1160.0133,170470.0],["2000-12-13",1156.3699,1157.8272,1138.1537,1139.611,211305.0],["2000-12-14",1136.6965,1139.6111,1107.5504,1125.7667,258740.0],["2000-12-15",1107.5501,1123.5805,1092.9771,1116.2939,449905.0],["2000-12-18",1110.4646,1147.6259,1107.55,1146.8972,245425.0],["2000-12-19",1147.6262,1153.4554,1088.6055,1095.892,278715.0],["2000-12-20",1097.3493,1111.1937,1078.4044,1087.8768,244730.0],["2000-12-21",1101.7203,1130.1377,1098.0771,1129.4091,217240.0],["2000-12-22",1130.8671,1151.998,1118.48,1128.6812,161785.0],["2000-12-26",1128.6812,1139.611,1119.9374,1137.425,129620.0],["2000-12-27",1137.4251,1176.7723,1137.4251,1160.0133,441680.0],["2000-12-28",1158.5556,1166.5708,1139.6107,1154.9124,186760.0],["2000-12-29",1161.4704,1168.0283,1148.3547,1149.0834,131090.0],["2001-01-02",1146.168,1146.168,1117.7506,1129.4091,253565.0],["2001-01-03",1129.4096,1141.0681,1108.2787,1118.4799,442280.0],["2001-01-04",1118.4797,1119.2083,1025.9409,1037.5994,619260.0],["2001-01-05",1052.1726,1059.4592,1017.926,1024.4839,305160.0],["2001-01-08",1030.313,1047.072,1020.8405,1031.0416,256865.0],["2001-01-09",1028.8557,1036.8709,1014.2827,1014.2827,241520.0],["2001-01-10",1009.9107,1028.8556,1003.3528,1008.4534,352940.0],["2001-01-11",1020.1119,1023.0265,971.2923,982.9507,373970.0],["2001-01-12",982.9505,985.1364,942.146,958.1763,459985.0],["2001-01-16",958.9048,990.2368,955.9902,988.7795,332605.0],["2001-01-17",996.7952,1006.2676,987.3227,990.9659,350795.0],["2001-01-18",990.9657,1009.9107,985.8652,1008.4534,276080.0],["2001-01-19",1002.6243,1009.9108,974.9356,980.7648,408685.0],["2001-01-22",980.765,999.7099,973.4784,986.5942,261475.0],["2001-01-23",996.7955,1006.9966,969.8354,1002.6247,309505.0],["2001-01-24",1005.5389,1025.2125,999.7097,1024.4839,321900.0],["2001-01-25",1029.5846,1041.2431,1022.2981,1033.2279,222530.0],["2001-01-26",1044.8864,1044.8864,1017.1976,1023.0269,151670.0],["2001-01-29",1034.6848,1043.312,1015.6815,1018.7127,156695.0],["2001-01-30",1015.7983,1019.4125,996.7951,1017.7803,266585.0],["2001-01-31",1008.4535,1014.2828,976.3929,991.1991,320970.0],["2001-02-01",996.2121,1013.0002,990.9658,997.2614,217350.0],["2001-02-02",997.2617,1009.0367,985.1369,1007.1714,203025.0],["2001-02-05",1025.3588,1034.1026,1014.633,1028.1569,167885.0],["2001-02-06",1031.0712,1031.6541,1004.9563,1009.0367,179140.0],["2001-02-07",1011.951,1023.4928,1008.57,1013.1168,160610.0],["2001-02-08",1013.117,1020.695,982.2222,999.1269,253210.0],["2001-02-09",999.1269,1011.3682,988.0514,1010.5521,193035.0],["2001-02-12",1023.0266,1043.4288,1021.8608,1043.4288,268320.0],["2001-02-13",1043.4291,1043.5457,1031.3043,1037.3667,277010.0],["2001-02-14",1037.3664,1038.6489,1002.7409,1002.8575,220390.0],["2001-02-15",1002.8574,1010.7851,998.6603,1009.8524,205305.0],["2001-02-16",1011.9509,1016.4977,1004.3729,1009.8524,189265.0],["2001-02-20",1009.8522,1010.7849,981.6388,986.3022,169310.0],["2001-02-21",986.3028,996.7953,946.0812,947.83,291880.0],["2001-02-22",967.6486,967.6486,928.2431,956.5731,298490.0],["2001-02-23",956.6902,960.6541,929.526,942.5835,191660.0],["2001-02-26",939.669,953.0762,937.3374,950.1616,179465.0],["2001-02-27",950.1614,987.818,950.1614,986.5356,250735.0],["2001-02-28",996.0645,996.0645,950.1102,954.0758,270480.0],["2001-03-01",954.0762,967.256,941.2463,958.1584,298005.0],["2001-03-02",956.4088,970.6383,945.9117,959.3247,233250.0],["2001-03-05",973.9038,974.6036,945.4448,956.9917,173220.0],["2001-03-06",968.0723,969.8218,941.2462,944.512,164365.0],["2001-03-07",953.4931,961.541,949.4109,957.342,186485.0],["2001-03-08",962.2407,985.5678,956.409,977.17,171580.0],["2001-03-09",976.2371,977.9866,948.5945,953.1433,149650.0],["2001-03-12",947.6613,955.8258,899.0244,910.9212,272015.0],["2001-03-13",921.3016,930.1659,904.0396,918.9689,263275.0],["2001-03-14",899.258,909.172,864.1508,882.929,416280.0],["2001-03-15",888.7604,932.7319,888.1772,918.5024,347130.0],["2001-03-16",918.5023,933.6649,909.1715,909.7546,446350.0],["2001-03-19",909.755,912.0877,889.3438,898.0915,296155.0],["2001-03-20",909.7548,928.8831,897.5081,898.6745,297655.0],["2001-03-21",892.843,900.4243,877.0972,880.4797,320555.0],["2001-03-22",875.3474,877.0969,847.2383,876.1638,407990.0],["2001-03-23",868.9327,892.0265,863.3342,880.0131,239600.0],["2001-03-26",883.512,905.906,883.512,905.906,187260.0],["2001-03-27",898.6744,924.4508,896.3417,923.9843,200080.0],["2001-03-28",923.8676,923.9843,906.2557,923.4011,136540.0],["2001-03-29",921.4183,929.5828,909.7548,911.0378,200810.0],["2001-03-30",921.4179,938.9131,920.8347,938.9131,302245.0],["2001-04-02",944.7455,976.4703,941.8296,967.4894,278500.0],["2001-04-03",956.4087,958.1582,929.5826,935.5309,250870.0],["2001-04-04",909.7547,909.7547,874.7641,896.225,915820.0],["2001-04-05",899.2575,904.0395,894.592,903.2231,443705.0],["2001-04-06",909.1714,909.1714,886.5441,892.8425,339215.0],["2001-04-09",898.0915,900.4242,886.428,888.5274,293080.0],["2001-04-10",901.0069,909.7546,892.2593,899.0241,278895.0],["2001-04-11",899.1411,902.057,895.7587,897.9748,209210.0],["2001-04-12",898.0915,907.4223,897.9749,907.4223,184175.0],["2001-04-16",903.9229,907.422,894.8254,904.5061,144815.0],["2001-04-17",902.8735,915.5867,896.4585,915.5867,163685.0],["2001-04-18",923.7508,944.7452,915.0032,933.1982,341810.0],["2001-04-19",935.9977,954.4261,935.9977,952.3267,323235.0],["2001-04-20",952.3259,952.3259,921.4176,921.4176,314290.0],["2001-04-23",926.0835,926.0835,907.072,909.638,220285.0],["2001-04-24",909.6379,912.5537,898.0909,900.4236,274355.0],["2001-04-25",900.5408,918.6192,900.4242,917.4529,201845.0],["2001-04-26",918.5023,948.2443,914.77,931.3322,320980.0],["2001-04-27",935.9978,944.5121,935.9978,941.2463,204405.0],["2001-04-30",948.244,958.6246,947.8942,954.0758,329965.0],["2001-05-01",954.076,973.9039,949.4105,966.9058,253715.0],["2001-05-02",966.9059,967.9556,954.7758,958.7414,232350.0],["2001-05-03",958.7416,966.7895,945.9117,964.5734,209350.0],["2001-05-04",961.0742,984.9845,957.5752,983.8181,286455.0],["2001-05-07",980.9026,984.0518,977.6368,981.9523,223020.0],["2001-05-08",985.5677,987.3172,976.9366,979.7359,201425.0],["2001-05-09",979.6191,979.7357,969.4718,978.1028,247595.0],["2001-05-10",979.736,980.9023,956.4089,968.0724,244305.0],["2001-05-11",968.0726,968.0726,950.9272,957.5754,400860.0],["2001-05-14",960.491,966.906,957.6918,960.491,239440.0],["2001-05-15",961.6576,967.4894,956.9922,967.4894,219260.0],["2001-05-16",969.822,989.0668,963.9903,988.0171,296685.0],["2001-05-17",988.4833,989.0665,974.4871,978.1028,248960.0],["2001-05-18",982.0689,982.4188,967.6061,975.3041,166760.0],["2001-05-21",975.3042,991.2832,970.872,987.6675,192020.0],["2001-05-22",987.5506,987.5506,963.757,970.4052,256980.0],["2001-05-23",968.0719,971.571,949.4103,956.4084,263165.0],["2001-05-24",962.2407,970.1719,961.0744,963.5237,148020.0],["2001-05-25",965.74,966.9064,957.5755,960.0248,96375.0],["2001-05-29",962.2405,962.2405,953.4929,959.0914,133590.0],["2001-05-30",963.8407,965.3577,951.0051,952.8721,157780.0],["2001-05-31",951.0047,953.3385,938.4025,945.1703,181080.0],["2001-06-01",949.2544,952.1716,932.218,934.5518,157385.0],["2001-06-04",933.5017,946.2207,933.385,945.9873,145790.0],["2001-06-05",945.9875,953.9222,942.8369,953.3388,180900.0],["2001-06-06",953.1051,956.2557,945.1703,945.1703,141565.0],["2001-06-07",951.0052,953.8058,945.1708,946.3377,173545.0],["2001-06-08",951.0052,951.0052,938.1695,942.3702,88965.0],["2001-06-11",942.8373,946.1045,938.1698,944.5876,119735.0],["2001-06-12",944.5871,944.8205,933.7352,943.5369,130900.0],["2001-06-13",948.0878,950.8883,939.5696,939.5696,151220.0],["2001-06-14",939.5696,945.1706,937.7026,942.2534,191395.0],["2001-06-15",939.3361,959.1731,939.2195,955.089,381265.0],["2001-06-18",958.0063,968.6248,955.2057,963.2572,238530.0],["2001-06-19",965.0077,979.0103,965.0077,976.2097,264015.0],["2001-06-20",976.2097,980.0605,972.2424,977.2599,348830.0],["2001-06-21",979.0102,1001.1808,976.093,1001.1808,533755.0],["2001-06-22",1001.0641,1001.1807,989.7453,992.0791,267880.0],["2001-06-25",990.6783,991.6118,976.6758,985.4274,184230.0],["2001-06-26",981.3433,985.7774,976.3257,985.4274,254805.0],["2001-06-27",988.3455,996.5136,983.678,991.0293,236020.0],["2001-06-28",991.1456,1010.6324,991.1456,1009.4655,339745.0],["2001-06-29",1011.0997,1011.6832,980.1775,991.9629,596700.0],["2001-07-02",1000.5973,1012.266,997.5634,1009.2322,313250.0],["2001-07-03",1009.2322,1016.3501,1008.1819,1015.8833,168975.0],["2001-07-05",1015.1832,1015.1832,995.3463,995.5797,218675.0],["2001-07-06",996.1629,996.5129,984.7275,984.7275,187955.0],["2001-07-09",986.5946,997.68,981.227,994.4127,198415.0],["2001-07-10",989.5119,993.0126,980.1769,980.527,208385.0],["2001-07-11",977.026,983.6772,971.6584,974.3422,251115.0],["2001-07-12",979.0099,987.2947,975.7426,981.3436,196415.0],["2001-07-13",981.3438,989.862,978.5432,986.1279,116750.0],["2001-07-16",988.3452,998.8471,988.3452,995.2298,171825.0],["2001-07-17",994.1788,995.9292,986.5942,993.2454,214400.0],["2001-07-18",993.246,994.0628,987.645,993.9461,208290.0],["2001-07-19",996.5131,1000.0137,988.345,990.6787,230485.0],["2001-07-20",988.3459,992.1966,977.1439,980.2944,212790.0],["2001-07-23",983.0944,985.3115,971.4256,971.5423,202270.0],["2001-07-24",973.1758,974.1093,964.0742,967.2248,283160.0],["2001-07-25",966.1748,972.0092,963.2576,964.6579,215010.0],["2001-07-26",964.6574,966.1743,956.7227,960.1066,313615.0],["2001-07-27",958.0064,960.9236,946.8045,953.5723,286510.0],["2001-07-30",956.8395,966.0578,954.8558,964.1908,283155.0],["2001-07-31",966.1748,978.427,965.5914,971.4258,256210.0],["2001-08-01",973.1762,974.4597,962.791,963.8412,195370.0],["2001-08-02",965.5908,966.5243,953.1052,962.0901,261980.0],["2001-08-03",960.34,960.34,946.5709,952.6387,213245.0],["2001-08-06",952.1718,952.1718,931.168,951.0049,269565.0],["2001-08-07",957.9164,960.6016,953.8303,956.1652,201525.0],["2001-08-08",950.6781,957.9165,948.6934,953.2466,223240.0],["2001-08-09",952.663,952.663,947.4093,950.328,170520.0],["2001-08-10",947.4088,955.9313,944.4901,953.5964,144125.0],["2001-08-13",953.5972,955.582,944.3742,945.0746,138775.0],["2001-08-14",942.7398,942.7398,936.2019,937.6028,339135.0],["2001-08-15",942.1556,953.5969,942.1556,950.795,313455.0],["2001-08-16",950.7949,951.1451,943.323,947.7594,246170.0],["2001-08-17",945.6577,945.6577,916.4708,924.7598,322350.0],["2001-08-20",925.2271,926.9783,908.2986,912.2681,352450.0],["2001-08-21",912.2683,924.5269,912.2683,913.319,450335.0],["2001-08-22",916.2379,917.0552,905.0301,905.7306,369960.0],["2001-08-23",905.7299,914.7195,903.6285,903.6285,403005.0],["2001-08-24",903.6285,906.0802,901.06,901.2935,338225.0],["2001-08-27",903.6285,907.1309,891.837,896.0399,357910.0],["2001-08-28",896.0399,901.8773,895.4561,901.2935,485645.0],["2001-08-29",907.1312,914.136,893.7052,911.8011,512625.0],["2001-08-30",914.72,922.4253,914.0195,916.4712,603110.0],["2001-08-31",913.5526,915.0703,908.2989,912.9688,344820.0],["2001-09-04",909.466,909.5827,887.2839,893.1213,455795.0],["2001-09-05",893.1214,893.1214,848.1735,863.8177,781955.0],["2001-09-06",863.9345,886.7003,863.8178,882.0304,622295.0],["2001-09-07",882.03,887.8674,848.1731,854.0105,441785.0],["2001-09-10",846.4221,872.4568,841.4019,866.9697,298245.0],["2001-09-17",782.2109,829.7273,782.0942,828.9101,990295.0],["2001-09-18",821.9049,828.9098,811.3976,817.8187,601535.0],["2001-09-19",817.2355,829.7275,805.444,811.3981,600930.0],["2001-09-20",811.5146,811.5146,794.1192,804.393,574395.0],["2001-09-21",770.536,799.1393,770.536,782.7946,808840.0],["2001-09-24",790.967,842.9198,790.967,828.9101,602830.0],["2001-09-25",828.9101,862.1832,826.5751,858.6808,518295.0],["2001-09-26",863.9343,881.4465,859.8481,881.4465,383625.0],["2001-09-27",881.4465,888.4514,873.2741,887.2839,323480.0],["2001-09-28",893.1213,910.6335,887.8676,910.6335,462120.0],["2001-10-01",907.7153,907.7153,891.3706,895.9238,284325.0],["2001-10-02",897.2084,915.8881,896.0409,915.8881,267285.0],["2001-10-03",918.8061,949.3941,913.5525,942.1557,450595.0],["2001-10-04",942.1557,942.9729,922.3085,935.6178,356010.0],["2001-10-05",935.6176,940.4043,904.5627,922.5419,323775.0],["2001-10-08",916.4713,919.39,883.7819,897.2079,264470.0],["2001-10-09",898.3748,911.8008,889.035,903.0447,298510.0],["2001-10-10",910.6338,945.0744,910.6338,942.1557,382365.0],["2001-10-11",956.7494,981.2665,956.7494,981.2665,499735.0],["2001-10-12",973.6774,977.1798,963.0534,977.0631,368035.0],["2001-10-15",971.3426,991.8902,966.6726,990.8395,227830.0],["2001-10-16",990.8393,1008.7017,984.7684,1004.1485,286425.0],["2001-10-17",1007.5345,1007.5345,991.1898,997.0272,291100.0],["2001-10-18",997.0272,997.6109,963.1703,969.0077,293180.0],["2001-10-19",969.0075,973.6774,945.6579,952.6628,270850.0],["2001-10-22",952.6628,991.7734,950.9116,990.1389,312900.0],["2001-10-23",984.7689,991.0733,975.0788,978.5812,274170.0],["2001-10-24",978.6979,981.0328,959.668,978.3477,243095.0],["2001-10-25",969.0076,980.0987,942.7393,979.3982,333370.0],["2001-10-26",976.4797,983.0176,962.8202,978.3477,205480.0],["2001-10-29",974.8445,974.9612,935.2669,945.6575,294045.0],["2001-10-30",945.658,956.1654,929.8971,950.795,269675.0],["2001-10-31",950.911,950.911,916.4704,917.6379,296970.0],["2001-11-01",916.4713,940.9883,899.1926,938.0696,361685.0],["2001-11-02",935.1506,953.8303,930.1305,952.6628,226790.0],["2001-11-05",953.8298,961.7687,942.7388,957.3323,353295.0],["2001-11-06",957.3327,971.9261,935.7343,967.2562,313430.0],["2001-11-07",950.3278,951.4952,942.6224,945.3076,445990.0],["2001-11-08",945.658,950.9116,940.1708,944.1403,309395.0],["2001-11-09",933.6328,935.384,926.9782,930.3639,224600.0],["2001-11-12",918.8058,932.582,904.7961,931.6481,275995.0],["2001-11-13",933.3991,945.0739,928.8459,944.4902,227320.0],["2001-11-14",953.8303,954.6476,937.4856,948.46,222430.0],["2001-11-15",957.3327,959.6677,944.2569,956.749,230485.0],["2001-11-16",958.5003,958.5003,934.1,947.059,235970.0],["2001-11-19",949.7441,953.8303,939.8206,949.1604,158555.0],["2001-11-20",942.1559,951.4958,939.821,945.0746,179100.0],["2001-11-21",944.4906,944.6073,933.9833,935.1508,141385.0],["2001-11-23",932.8154,945.3074,932.8154,944.4902,71220.0],["2001-11-26",951.4958,953.247,943.3234,945.0746,191650.0],["2001-11-27",942.1557,968.7742,940.2878,963.8708,298380.0],["2001-11-28",965.5054,974.8452,961.069,966.6729,246970.0],["2001-11-29",967.8402,978.8145,963.287,970.7589,216530.0],["2001-11-30",973.0938,977.647,962.0027,962.0027,203115.0],["2001-12-03",957.3332,958.3839,945.0747,954.4145,214315.0],["2001-12-04",955.5811,957.3323,942.8555,957.3323,203035.0],["2001-12-05",959.5756,971.9572,953.1512,967.5186,243540.0],["2001-12-06",965.9998,969.2704,947.661,949.9971,219765.0],["2001-12-07",960.1595,963.3133,947.3107,956.6553,176655.0],["2001-12-10",959.575,961.2104,923.9487,929.7891,246405.0],["2001-12-11",930.3741,934.4624,924.6505,930.9581,246545.0],["2001-12-12",933.8781,944.9748,928.3881,939.1344,220870.0],["2001-12-13",939.134,940.1853,925.0003,929.9062,226395.0],["2001-12-14",929.9063,947.3106,922.781,936.9147,244655.0],["2001-12-17",944.9744,950.2308,938.55,945.5585,232845.0],["2001-12-18",945.5588,950.8152,941.4706,950.8152,231625.0],["2001-12-19",950.8149,957.7066,940.3022,951.983,224400.0],["2001-12-20",950.8146,950.8146,936.7977,942.054,215470.0],["2001-12-21",942.6383,943.1056,930.4903,934.4618,402300.0],["2001-12-24",934.4619,935.5132,928.2711,928.6215,106240.0],["2001-12-26",928.6215,936.214,928.0375,928.6215,199125.0],["2001-12-27",928.6213,936.2138,925.2338,933.4103,167100.0],["2001-12-28",933.4107,938.7839,932.7098,937.0317,165035.0],["2001-12-31",934.4617,939.7181,927.4532,927.4532,159480.0],["2002-01-02",928.0371,928.0371,908.8806,919.8606,301855.0],["2002-01-03",914.6042,918.1084,879.5619,917.8748,509155.0],["2002-01-04",917.6416,919.2769,904.0919,908.7642,311085.0],["2002-01-07",905.8433,908.1795,891.2424,897.0828,329635.0],["2002-01-08",904.0914,904.6755,887.7384,890.0745,378070.0],["2002-01-09",894.7476,916.5906,894.7476,907.5964,314240.0],["2002-01-10",905.2599,910.5163,899.4196,909.9323,207565.0],["2002-01-11",914.0207,917.525,905.2601,911.6846,220065.0],["2002-01-14",908.764,911.6842,901.1715,905.4934,250145.0],["2002-01-15",905.6104,921.3794,905.26,920.3282,209985.0],["2002-01-16",921.6129,923.9491,916.1229,919.5104,234380.0],["2002-01-17",923.949,931.5415,920.4448,929.9062,257180.0],["2002-01-18",929.9064,934.4619,927.4534,928.6215,229340.0],["2002-01-22",928.6214,928.6214,921.0289,923.3651,172800.0],["2002-01-23",920.4445,922.7806,901.288,901.7552,290190.0],["2002-01-24",902.9235,908.7639,898.952,903.858,271660.0],["2002-01-25",899.4195,914.955,894.7472,911.2171,268385.0],["2002-01-28",905.2596,911.1,887.6217,895.5646,283660.0],["2002-01-29",900.5876,901.1716,844.1695,850.8275,615865.0],["2002-01-30",850.8273,852.6962,776.7712,832.7221,1248940.0],["2002-01-31",841.0154,867.2972,840.4314,866.1291,527930.0],["2002-02-01",866.1292,866.1292,842.3004,855.6165,284610.0],["2002-02-04",845.1033,855.4992,822.3258,825.3627,296545.0],["2002-02-05",824.8964,834.5914,810.5291,819.4064,424600.0],["2002-02-06",820.5743,829.3349,812.7482,826.4147,341030.0],["2002-02-07",814.7339,834.2408,797.0959,830.6197,480230.0],["2002-02-08",857.3689,877.2262,850.3604,864.3773,496150.0],["2002-02-11",866.1288,874.539,864.9607,866.2456,202200.0],["2002-02-12",864.3772,867.6478,857.9528,864.0268,182290.0],["2002-02-13",866.7132,903.858,863.2089,900.3538,335805.0],["2002-02-14",900.354,903.7414,888.0892,901.4053,251840.0],["2002-02-15",890.0745,900.4704,864.7272,867.297,404960.0],["2002-02-19",868.4651,869.6332,847.5565,849.7759,278460.0],["2002-02-20",851.5283,863.7931,824.6625,861.1066,323075.0],["2002-02-21",832.839,843.3517,818.8221,829.8021,644030.0],["2002-02-22",818.1212,825.8305,803.637,821.5086,441930.0],["2002-02-25",829.3347,840.1978,825.9472,835.175,388935.0],["2002-02-26",835.1749,849.1919,833.4228,846.8557,265990.0],["2002-02-27",849.6844,874.3451,847.9313,861.7226,302180.0],["2002-02-28",863.1252,878.319,861.3721,864.5277,297865.0],["2002-03-01",861.6057,861.7226,847.3469,861.7226,362285.0],["2002-03-04",864.8783,882.7602,859.8527,882.1758,321840.0],["2002-03-05",874.2285,889.4223,873.7609,884.046,250120.0],["2002-03-06",884.1628,897.0191,870.6052,890.0065,269330.0],["2002-03-07",888.8372,890.006,858.2159,873.6434,317155.0],["2002-03-08",877.7345,881.2407,867.2157,872.5919,230755.0],["2002-03-11",864.8779,868.3841,852.6059,857.9822,251630.0],["2002-03-12",850.2686,864.2937,850.0349,863.9431,221820.0],["2002-03-13",861.0212,866.0468,856.6968,863.9431,201630.0],["2002-03-14",864.7611,878.0849,864.7611,873.7605,256115.0],["2002-03-15",876.5659,881.2409,875.8647,881.2409,347215.0],["2002-03-18",881.7081,886.7337,861.2549,867.7999,275430.0],["2002-03-19",868.9685,875.2798,860.4366,864.2935,193620.0],["2002-03-20",861.3717,863.008,850.5023,853.3073,236570.0],["2002-03-21",850.3853,855.411,843.9571,846.1778,207075.0],["2002-03-22",839.7501,845.5938,834.4907,844.3082,294795.0],["2002-03-25",842.6719,846.5288,823.9718,826.1925,241580.0],["2002-03-26",827.3612,843.1394,827.3612,836.7112,228060.0],["2002-03-27",835.6591,853.1904,835.6591,844.8923,207640.0],["2002-03-28",839.7499,849.5675,838.8149,843.1393,200930.0],["2002-04-01",835.6593,837.88,822.9199,828.6468,239115.0],["2002-04-02",831.5688,850.2688,827.8287,844.3082,330540.0],["2002-04-03",843.8405,847.3468,836.2436,838.5811,322845.0],["2002-04-04",837.9968,855.5281,837.5293,854.9437,265975.0],["2002-04-05",857.8657,873.527,857.8657,867.2157,285515.0],["2002-04-08",861.9563,874.2282,859.1512,869.4363,213025.0],["2002-04-09",872.3584,882.8772,869.904,879.6046,263210.0],["2002-04-10",878.3188,882.6432,870.2543,875.28,265125.0],["2002-04-11",875.2799,875.3967,849.4504,850.8529,305925.0],["2002-04-12",853.3075,866.2808,853.1907,861.9564,209635.0],["2002-04-15",860.7875,863.0082,834.4906,844.425,207595.0],["2002-04-16",850.8532,855.9958,841.3863,848.6326,230420.0],["2002-04-17",845.7108,857.1647,841.2695,852.9571,191900.0],["2002-04-18",851.9048,853.1904,825.0235,841.5029,272235.0],["2002-04-19",845.0091,846.7622,822.8028,827.361,277515.0],["2002-04-22",825.1403,826.7766,788.7921,814.7383,677830.0],["2002-04-23",814.7385,819.881,794.7528,796.1553,365325.0],["2002-04-24",795.3373,819.2968,795.3373,798.7267,372020.0],["2002-04-25",805.2717,821.6343,794.4023,798.7267,477125.0],["2002-04-26",805.2715,811.6997,795.2202,803.0508,303580.0],["2002-04-29",800.5967,810.7649,797.7917,797.9086,280615.0],["2002-04-30",806.4403,817.8941,799.3109,807.8428,316135.0],["2002-05-01",821.0501,827.4782,800.8306,825.2576,355075.0],["2002-05-02",825.2572,836.8279,824.556,835.776,324575.0],["2002-05-03",832.8543,832.8543,821.5174,825.3743,255570.0],["2002-05-06",825.7248,833.0879,812.8685,812.8685,185185.0],["2002-05-07",812.2844,815.0894,786.2212,790.6624,374380.0],["2002-05-08",804.687,820.582,801.9989,817.5433,326065.0],["2002-05-09",816.3749,835.6594,804.9212,807.4924,206765.0],["2002-05-10",807.4926,808.077,794.7531,798.2594,212705.0],["2002-05-13",800.5967,806.3237,792.6492,798.9604,247465.0],["2002-05-14",800.5965,805.1547,786.5714,795.5709,444670.0],["2002-05-15",789.7272,789.844,765.534,770.209,808040.0],["2002-05-16",770.2089,805.1547,766.7026,803.0508,538970.0],["2002-05-17",800.1293,815.2063,800.0124,813.6869,343565.0],["2002-05-20",810.7648,810.8817,792.6492,794.1685,247850.0],["2002-05-21",793.5841,798.8435,780.1434,782.2471,212750.0],["2002-05-22",785.4028,795.3372,783.0653,794.8697,221215.0],["2002-05-23",796.6231,802.2332,789.4937,798.2594,198255.0],["2002-05-24",798.2592,799.4279,785.4029,792.4154,171185.0],["2002-05-28",790.0779,792.9998,781.3122,783.6497,158640.0],["2002-05-29",783.7664,792.9996,782.4808,784.0002,144425.0],["2002-05-30",780.3771,794.7528,777.689,784.234,247235.0],["2002-05-31",784.8182,788.2076,778.9744,782.7144,269720.0],["2002-06-03",782.7148,785.8704,751.509,754.4309,343515.0],["2002-06-04",753.8463,758.5213,742.1588,753.8463,425655.0],["2002-06-05",759.0274,763.8225,757.39,761.0156,306630.0],["2002-06-06",759.0275,764.8752,743.5897,748.5017,300960.0],["2002-06-07",736.8062,767.214,736.8062,760.1968,378010.0],["2002-06-10",759.6125,774.4656,753.0631,755.5191,293540.0],["2002-06-11",757.0393,762.5361,732.1283,736.8064,284510.0],["2002-06-12",738.5608,758.7938,738.5608,750.8409,328665.0],["2002-06-13",749.5547,754.3497,734.9355,734.9355,239185.0],["2002-06-14",735.7538,760.7818,722.772,753.8815,373950.0],["2002-06-17",769.6703,809.3175,765.5769,804.6394,501035.0],["2002-06-18",804.7564,809.3176,789.4356,805.3412,338330.0],["2002-06-19",801.1309,804.8735,788.8508,799.7275,310925.0],["2002-06-20",799.7274,807.2124,783.5878,795.4001,276875.0],["2002-06-21",784.7572,795.283,779.4943,783.5876,365600.0],["2002-06-24",782.4181,795.283,766.6294,793.6456,334940.0],["2002-06-25",795.9849,806.9785,786.2778,786.6286,296075.0],["2002-06-26",771.8926,785.927,765.928,774.6995,329710.0],["2002-06-27",784.7571,785.3419,767.7989,782.418,314600.0],["2002-06-28",787.0966,807.7974,787.0966,797.9733,424190.0],["2002-07-01",798.0901,801.1309,784.7574,784.9913,228350.0],["2002-07-02",796.6865,796.6865,763.8225,765.1091,375130.0],["2002-07-03",763.9396,771.1907,748.5017,765.8108,281255.0],["2002-07-05",780.0789,793.5286,773.2957,792.2421,133055.0],["2002-07-08",792.2424,799.9613,783.7047,791.7745,210845.0],["2002-07-09",791.4235,794.8151,765.3429,766.6293,237015.0],["2002-07-10",769.5532,777.7399,713.4156,729.7891,494215.0],["2002-07-11",725.1112,745.5781,713.5328,742.7712,493115.0],["2002-07-12",745.5779,755.5189,738.2098,742.6541,293945.0],["2002-07-15",730.9587,741.8354,713.4157,740.6658,343925.0],["2002-07-16",739.1457,748.0341,713.4159,716.5737,396995.0],["2002-07-17",728.269,733.9997,698.7968,712.2464,421755.0],["2002-07-18",711.0768,712.2463,665.465,669.3244,562030.0],["2002-07-19",657.6289,681.1366,653.8864,664.4122,496440.0],["2002-07-22",664.4125,678.7978,643.244,656.6936,528555.0],["2002-07-23",654.5882,660.7867,596.4624,597.6319,816085.0],["2002-07-24",597.6318,631.5483,556.8151,624.2972,1149815.0],["2002-07-25",611.0812,646.1672,590.0296,621.1392,817495.0],["2002-07-26",619.8531,664.7632,619.8531,664.5293,456155.0],["2002-07-29",687.686,734.5843,687.686,726.9824,709310.0],["2002-07-30",726.1638,740.8999,703.0069,727.5671,494145.0],["2002-07-31",730.3739,748.2677,719.8481,747.566,505785.0],["2002-08-01",747.4494,754.7006,730.959,734.9355,418290.0],["2002-08-02",733.7655,738.4437,694.2352,704.6441,360485.0],["2002-08-05",704.6441,709.907,668.9733,674.1193,313030.0],["2002-08-06",685.9314,715.5206,685.8145,709.3221,394210.0],["2002-08-07",730.9588,739.4964,700.5509,726.0468,384590.0],["2002-08-08",730.9586,772.0092,726.8652,766.1615,377735.0],["2002-08-09",763.2379,783.0031,755.519,783.0031,304175.0],["2002-08-12",771.8922,777.7399,758.4426,766.1615,239205.0],["2002-08-13",763.2378,763.3548,724.1754,728.7365,389810.0],["2002-08-14",725.8127,752.595,704.6442,746.7474,403670.0],["2002-08-15",747.9167,767.7988,747.9167,760.1968,300820.0],["2002-08-16",752.0101,767.214,747.9167,760.1968,282425.0],["2002-08-19",760.7822,795.4004,760.7822,794.2308,307050.0],["2002-08-20",782.5349,788.3826,766.5124,785.2249,288740.0],["2002-08-21",788.2659,792.9441,768.033,776.8045,218690.0],["2002-08-22",774.4653,793.5287,774.4653,789.4354,231355.0],["2002-08-23",784.1723,784.874,764.875,766.6293,220310.0],["2002-08-26",768.3837,779.6112,760.1969,773.4127,164965.0],["2002-08-27",780.6638,783.0029,748.5016,755.168,264130.0],["2002-08-28",742.6542,749.0866,717.7431,726.0468,305170.0],["2002-08-29",714.2344,739.7302,708.7375,730.9587,279630.0],["2002-08-30",728.6197,748.3849,723.3568,734.4674,194390.0],["2002-09-03",731.5435,731.5435,694.9371,697.2762,315750.0],["2002-09-04",700.1672,707.8922,690.1012,705.2001,298600.0],["2002-09-05",694.0809,699.582,676.2899,682.6104,329300.0],["2002-09-06",685.5363,702.2738,685.5363,695.8363,247795.0],["2002-09-09",690.5695,724.5128,684.7173,714.5639,264845.0],["2002-09-10",717.4899,723.3422,706.3706,713.9786,221475.0],["2002-09-11",722.9913,731.4186,709.648,714.447,180030.0],["2002-09-12",710.9355,711.0525,690.5695,692.7934,254110.0],["2002-09-13",690.5696,696.4219,674.1832,685.8878,327110.0],["2002-09-16",685.8876,692.3251,678.8649,688.2285,260755.0],["2002-09-17",705.2002,708.1264,678.3967,680.1524,320335.0],["2002-09-18",680.2695,697.7092,671.8422,687.5263,334960.0],["2002-09-19",681.4397,687.0579,673.0124,673.0124,317500.0],["2002-09-20",677.6945,681.2059,648.3161,659.5524,541305.0],["2002-09-23",654.8705,658.9671,641.9955,646.6773,272925.0],["2002-09-24",640.8251,661.191,631.1103,631.9296,410090.0],["2002-09-25",639.6545,654.9874,634.3874,650.3056,382855.0],["2002-09-26",659.5522,679.45,655.4556,678.8647,386675.0],["2002-09-27",674.1829,680.0352,644.6874,646.4431,339260.0],["2002-09-30",646.5604,649.6035,615.6603,640.2399,516225.0],["2002-10-01",640.2397,682.6103,637.6647,682.025,400375.0],["2002-10-02",676.5241,690.5696,657.5627,657.9138,416095.0],["2002-10-03",658.0307,674.066,633.8022,639.3034,433225.0],["2002-10-04",639.4204,649.6033,614.4897,616.8306,430985.0],["2002-10-07",616.9477,640.708,611.5636,613.9045,347050.0],["2002-10-08",628.4183,649.4865,613.0853,643.166,435250.0],["2002-10-09",636.1432,637.7819,612.7341,615.5432,380870.0],["2002-10-10",612.6169,652.5295,607.2328,652.5295,449330.0],["2002-10-11",677.5775,706.6048,661.1911,699.1138,512290.0],["2002-10-14",678.8649,698.1774,673.0126,682.3763,315315.0],["2002-10-15",719.9478,763.8399,712.8081,749.0922,520665.0],["2002-10-16",746.0492,752.2526,727.2048,730.5992,379735.0],["2002-10-17",730.5991,763.1378,730.5991,759.1582,372605.0],["2002-10-18",749.0924,761.2651,738.5582,745.698,358070.0],["2002-10-21",742.7716,755.9978,731.5353,748.5069,328580.0],["2002-10-22",740.3137,746.7512,735.0467,746.7512,216695.0],["2002-10-23",741.4846,744.1766,720.0652,737.9732,343850.0],["2002-10-24",737.9729,769.6923,732.7059,750.965,425460.0],["2002-10-25",751.0821,768.873,736.3343,765.5957,307580.0],["2002-10-28",766.6491,773.0866,746.1661,753.0718,291570.0],["2002-10-29",751.4332,756.115,731.5354,754.1252,284060.0],["2002-10-30",754.2422,769.5752,738.5581,747.2195,340920.0],["2002-10-31",748.3902,752.2527,726.2685,732.1208,330475.0],["2002-11-01",730.3649,732.1206,713.9785,723.9274,316755.0],["2002-11-04",743.8252,767.7026,742.6548,746.0491,381630.0],["2002-11-05",756.6999,766.6488,748.5067,764.4249,230610.0],["2002-11-06",769.5755,779.5244,749.2095,770.863,272430.0],["2002-11-07",769.1071,769.2242,743.8253,750.4969,246380.0],["2002-11-08",754.9447,760.797,750.1458,754.5936,281290.0],["2002-11-11",750.8478,756.9342,741.7183,746.8682,164120.0],["2002-11-12",753.7741,758.1048,745.5809,749.5605,201795.0],["2002-11-13",749.6774,754.1251,733.7592,745.2297,272190.0],["2002-11-14",752.0185,772.1503,749.7946,769.5753,235555.0],["2002-11-15",766.6489,794.7399,763.6058,794.6229,399410.0],["2002-11-18",794.7402,798.0175,777.1834,778.3538,272685.0],["2002-11-19",778.471,791.112,773.6721,779.1733,249385.0],["2002-11-20",778.3538,789.0049,775.0765,789.0049,326110.0],["2002-11-21",790.9948,798.8369,775.8959,783.1527,443505.0],["2002-11-22",784.2061,788.7709,766.5322,766.6492,369205.0],["2002-11-25",766.649,775.5444,756.466,761.9672,270970.0],["2002-11-26",761.9673,761.9673,728.1411,729.7798,334800.0],["2002-11-27",733.9936,760.3289,732.8231,756.9346,269690.0],["2002-11-29",759.8605,767.1173,755.1786,762.5525,116665.0],["2002-12-02",778.3536,778.3536,737.9729,750.7309,308585.0],["2002-12-03",743.2398,745.6977,732.7057,735.3977,216835.0],["2002-12-04",735.3747,743.6914,728.698,733.3834,268910.0],["2002-12-05",732.329,734.5545,714.4073,716.2814,223695.0],["2002-12-06",712.1816,716.6328,703.3965,708.5505,283595.0],["2002-12-09",705.7395,714.9932,696.0173,697.7743,322420.0],["2002-12-10",700.4686,713.0021,697.5402,711.5964,238425.0],["2002-12-11",705.1537,730.6892,705.1537,721.7869,245745.0],["2002-12-12",714.5245,721.2012,697.0713,703.8652,219645.0],["2002-12-13",701.6394,705.9734,689.4573,691.0972,278895.0],["2002-12-16",694.0257,720.1468,694.0257,718.0384,316400.0],["2002-12-17",709.2532,717.9212,707.7305,709.4875,250405.0],["2002-12-18",709.6047,709.6047,686.8806,691.566,377530.0],["2002-12-19",688.7549,702.4597,675.9871,680.4383,304550.0],["2002-12-20",688.7546,696.8369,679.9694,691.9172,456370.0],["2002-12-23",692.0346,708.6678,688.052,695.9,229390.0],["2002-12-24",696.017,700.2338,690.863,694.4943,73215.0],["2002-12-26",694.4944,705.2707,679.3839,682.8979,184190.0],["2002-12-27",681.141,686.5292,661.228,663.9221,224335.0],["2002-12-30",666.8504,673.9957,662.3993,672.4729,254980.0],["2002-12-31",671.8871,677.6268,656.5424,677.6268,272665.0],["2003-01-02",680.5553,706.3251,676.3385,706.3251,313865.0],["2003-01-03",703.3965,707.7305,697.4227,704.2165,194780.0],["2003-01-06",704.2166,732.2119,703.9823,727.8779,260870.0],["2003-01-07",727.8777,728.4634,709.8389,713.7043,269220.0],["2003-01-08",713.7046,720.2642,702.6939,704.8023,172775.0],["2003-01-09",708.6675,731.5088,708.6675,730.9232,216445.0],["2003-01-10",727.9949,733.266,720.7325,724.0123,232210.0],["2003-01-13",726.8235,740.2941,723.8952,735.843,254510.0],["2003-01-14",732.9146,743.8081,728.5805,743.8081,236815.0],["2003-01-15",743.8085,744.1599,728.5809,737.8346,280210.0],["2003-01-16",737.8344,743.8082,728.6978,734.906,282765.0],["2003-01-17",735.0229,735.0229,719.6782,725.3007,253920.0],["2003-01-21",735.6088,736.7802,718.6242,719.2099,197060.0],["2003-01-22",719.3271,727.4094,706.3251,707.4965,266685.0],["2003-01-23",705.7392,720.4982,705.7392,713.7043,223110.0],["2003-01-24",688.1691,690.629,656.4255,656.4255,785825.0],["2003-01-27",656.5426,662.5164,639.7923,646.8204,430490.0],["2003-01-28",649.7488,666.6162,649.7488,655.9569,359775.0],["2003-01-29",656.0741,656.0741,638.9724,649.1631,324785.0],["2003-01-30",647.7572,649.8656,623.0417,623.7445,418390.0],["2003-01-31",623.7448,643.0721,621.9878,633.9356,402935.0],["2003-02-03",638.972,652.3254,636.6293,648.1085,299610.0],["2003-02-04",591.1812,606.2916,579.2334,605.5888,1792840.0],["2003-02-05",602.0748,602.1919,592.9382,595.2809,792420.0],["2003-02-06",586.8472,589.7756,563.8887,564.5916,797620.0],["2003-02-07",567.52,572.791,542.3359,547.0213,667700.0],["2003-02-10",547.021,551.7064,537.6502,550.5351,565575.0],["2003-02-11",550.5354,564.943,550.5354,555.6893,476045.0],["2003-02-12",557.4462,562.0145,539.1731,544.6785,362980.0],["2003-02-13",559.3203,574.0793,551.7065,561.8973,812375.0],["2003-02-14",561.8971,580.1702,561.8971,578.5303,465095.0],["2003-02-18",589.1896,599.4975,588.604,596.452,440320.0],["2003-02-19",597.3894,597.3894,581.5762,587.7843,248010.0],["2003-02-20",590.7125,592.1181,582.7473,582.8644,223160.0],["2003-02-21",588.6042,597.975,583.3331,595.1638,314655.0],["2003-02-24",593.7582,595.6324,579.3506,581.5762,267270.0],["2003-02-25",581.693,589.424,575.8363,589.424,306105.0],["2003-02-26",589.4241,590.0098,577.1249,579.3505,366740.0],["2003-02-27",582.2788,594.4609,577.9448,591.064,294135.0],["2003-02-28",590.3615,597.1553,572.7912,577.3594,480800.0],["2003-03-03",579.4677,585.0901,564.0058,566.3485,357355.0],["2003-03-04",558.1491,565.7628,555.2207,557.0948,349680.0],["2003-03-05",559.9911,574.5303,559.5221,574.1785,284660.0],["2003-03-06",565.9708,568.5503,555.7699,559.522,263645.0],["2003-03-07",548.8519,568.081,546.3896,561.3977,329255.0],["2003-03-10",554.5972,555.7697,530.5607,531.4987,338180.0],["2003-03-11",531.6161,540.9962,520.5945,521.4153,487665.0],["2003-03-12",521.5326,524.6984,503.2415,524.1122,666005.0],["2003-03-13",535.837,563.0392,533.492,559.2872,614175.0],["2003-03-14",559.7563,578.6338,559.2873,574.061,486780.0],["2003-03-17",574.1784,603.3739,565.0328,603.3739,533620.0],["2003-03-18",606.6568,607.4775,588.9518,597.7457,447120.0],["2003-03-19",597.7457,609.0019,597.6285,608.1811,367235.0],["2003-03-20",605.367,617.7956,594.4627,610.8778,334945.0],["2003-03-21",624.3618,642.3012,614.9817,638.7837,478740.0],["2003-03-24",636.3214,636.3214,606.3051,609.3536,438725.0],["2003-03-25",610.8778,615.5678,599.0354,608.0637,423505.0],["2003-03-26",609.7055,609.7055,595.9871,603.3739,318260.0],["2003-03-27",595.049,603.8428,587.6622,590.9452,409450.0],["2003-03-28",587.4275,588.3655,580.3924,584.4962,285220.0],["2003-03-31",572.7713,589.7727,568.433,579.8064,368010.0],["2003-04-01",579.9236,595.7524,579.9236,593.2902,334030.0],["2003-04-02",613.8092,628.4656,606.5396,621.665,442525.0],["2003-04-03",630.8106,631.3969,613.223,615.568,314630.0],["2003-04-04",621.1959,631.3967,616.1541,629.1689,319560.0],["2003-04-07",651.095,666.455,633.9764,634.2109,517760.0],["2003-04-08",634.211,638.1974,627.2931,629.0519,305220.0],["2003-04-09",631.7487,644.6463,621.4306,622.4859,326665.0],["2003-04-10",622.4857,630.576,618.6164,623.072,255810.0],["2003-04-11",626.1206,633.1557,618.4993,621.7823,225235.0],["2003-04-14",621.8995,629.8726,618.4992,629.7553,339250.0],["2003-04-15",629.7551,633.0382,620.2578,632.9209,280275.0],["2003-04-16",639.0182,643.2392,615.568,619.9063,398845.0],["2003-04-17",619.9064,629.8727,619.6719,628.9348,281260.0],["2003-04-21",634.9143,644.6462,631.0451,639.0181,235565.0],["2003-04-22",639.0181,668.3309,636.3213,667.2756,574740.0],["2003-04-23",668.3308,685.9184,665.9858,683.2217,453145.0],["2003-04-24",683.2217,683.2217,640.1906,649.2189,598500.0],["2003-04-25",653.6746,656.4887,637.2595,641.9495,294845.0],["2003-04-28",646.6393,669.5033,643.239,665.0477,292995.0],["2003-04-29",665.0479,670.6759,653.5573,663.2891,309880.0],["2003-04-30",663.4063,684.1597,663.4063,679.4697,395055.0],["2003-05-01",679.4696,681.4628,657.7781,671.731,317255.0],["2003-05-02",671.7314,678.2975,658.2476,677.2422,330495.0],["2003-05-05",677.2418,685.3321,673.0208,675.1313,263675.0],["2003-05-06",675.1312,682.4007,668.3306,674.1932,284355.0],["2003-05-07",671.8487,673.1384,660.7098,663.0549,360540.0],["2003-05-08",663.1719,663.1719,647.5775,650.2743,329200.0],["2003-05-09",656.0194,661.5302,647.2256,659.5369,236185.0],["2003-05-12",659.537,662.82,648.0464,660.7095,329470.0],["2003-05-13",660.8269,661.2959,649.5708,652.1503,274435.0],["2003-05-14",658.3646,663.6409,649.5707,661.9993,297570.0],["2003-05-15",667.1583,677.3591,665.3995,671.9655,297710.0],["2003-05-16",670.6758,680.0559,665.0478,679.4697,331170.0],["2003-05-19",671.8482,675.3657,648.9842,654.964,362135.0],["2003-05-20",654.2608,657.3093,639.0182,649.8053,255715.0],["2003-05-21",644.8807,650.626,640.1907,649.9225,270170.0],["2003-05-22",648.9842,655.433,645.4667,654.2605,278695.0],["2003-05-23",654.378,654.378,643.7081,644.7634,234985.0],["2003-05-27",640.7768,664.3442,639.4871,662.5854,345840.0],["2003-05-28",667.6273,674.1933,660.7094,665.0477,359865.0],["2003-05-29",663.6407,671.3792,655.0814,659.5369,323290.0],["2003-05-30",659.5369,679.4696,659.5369,678.6488,319860.0],["2003-06-02",680.0561,701.3959,679.4699,685.9187,366680.0],["2003-06-03",687.0911,690.6086,673.1382,678.8835,318695.0],["2003-06-04",675.9145,691.6389,673.5676,689.0573,258395.0],["2003-06-05",688.9402,694.5729,682.3689,691.5219,225555.0],["2003-06-06",695.8634,705.2511,679.3177,683.7768,344210.0],["2003-06-09",681.1952,682.486,671.8075,673.5677,189715.0],["2003-06-10",675.9144,683.4246,673.2154,679.7868,177380.0],["2003-06-11",684.7155,696.4501,679.4349,696.0981,238730.0],["2003-06-12",696.0982,703.7258,678.731,684.1289,276660.0],["2003-06-13",684.7154,685.8889,676.9706,682.9552,187745.0],["2003-06-16",689.9961,706.5419,684.1288,706.4246,326815.0],["2003-06-17",709.9449,709.9449,699.3838,703.7256,268230.0],["2003-06-18",703.7257,711.1185,688.8227,696.9196,391670.0],["2003-06-19",696.9196,697.6236,675.3278,679.4349,306040.0],["2003-06-20",682.9553,687.2971,674.1543,678.2614,359145.0],["2003-06-23",678.1441,679.6696,662.4196,671.4553,250335.0],["2003-06-24",668.8738,670.0473,657.1392,667.5831,298615.0],["2003-06-25",667.1135,667.1135,653.0319,653.0319,286835.0],["2003-06-26",653.1496,664.4149,647.6344,659.4863,327105.0],["2003-06-27",660.0728,663.0065,647.9862,653.5015,256730.0],["2003-06-30",651.8585,653.384,644.231,647.5167,374490.0],["2003-07-01",644.2312,653.6189,636.017,651.7414,351190.0],["2003-07-02",644.9352,669.6953,644.9352,668.8738,330865.0],["2003-07-03",665.9402,669.4606,657.726,662.7719,183205.0],["2003-07-07",671.8074,680.491,669.4604,678.2614,279875.0],["2003-07-08",676.5012,684.4807,670.6339,680.6083,278525.0],["2003-07-09",679.2001,683.0725,663.5931,668.991,328975.0],["2003-07-10",663.0064,664.4146,653.032,655.3789,301595.0],["2003-07-11",657.1391,673.9196,656.5524,670.7513,258875.0],["2003-07-14",676.8534,690.5829,674.3891,685.7717,319900.0],["2003-07-15",688.2358,697.0367,687.0623,695.8633,419120.0],["2003-07-16",706.4246,706.4246,695.9807,701.7307,362855.0],["2003-07-17",701.6134,704.0776,693.6338,701.7307,358255.0],["2003-07-18",708.1848,709.0062,698.5624,704.3124,325865.0],["2003-07-21",704.0776,708.1848,696.6848,704.0776,263890.0],["2003-07-22",707.0115,712.6441,699.384,710.8839,308355.0],["2003-07-23",710.8837,710.8837,698.9144,707.0113,291975.0],["2003-07-24",715.2258,734.7052,710.8839,729.894,510105.0],["2003-07-25",738.108,760.8732,731.3019,758.6436,501635.0],["2003-07-28",765.5672,765.5672,749.8428,759.2305,327960.0],["2003-07-29",759.1132,759.8172,738.2255,742.5673,311000.0],["2003-07-30",745.7359,753.3634,744.6797,745.9706,243290.0],["2003-07-31",750.7814,763.9242,746.909,753.363,330460.0],["2003-08-01",751.0161,759.8171,733.8836,737.6386,271685.0],["2003-08-04",736.9346,736.9346,719.2154,732.2408,322100.0],["2003-08-05",728.7204,735.9959,721.6796,721.6796,298245.0],["2003-08-06",722.2665,739.5165,719.4502,728.6033,308155.0],["2003-08-07",728.1336,731.0673,723.205,727.5469,309280.0],["2003-08-08",731.0675,732.241,723.44,729.894,162395.0],["2003-08-11",729.8938,743.8581,729.1898,733.5316,209930.0],["2003-08-12",731.6538,742.215,726.7252,741.6282,214515.0],["2003-08-13",741.7457,745.0315,722.501,726.1387,266235.0],["2003-08-14",725.7866,736.9345,718.0418,736.2305,195695.0],["2003-08-15",736.3479,737.2867,728.1337,732.2408,118945.0],["2003-08-18",737.5212,740.9243,732.358,735.1743,152715.0],["2003-08-19",739.8682,740.2202,732.2407,739.2814,197405.0],["2003-08-20",738.1081,738.2254,720.3888,723.5571,263235.0],["2003-08-21",726.3734,727.7816,710.0622,712.0571,311850.0],["2003-08-22",718.7459,718.9806,698.093,699.2665,317520.0],["2003-08-25",699.3839,701.0268,694.4554,699.0319,240380.0],["2003-08-26",698.5624,709.7103,692.1084,708.4196,218765.0],["2003-08-27",704.6641,707.5978,696.8019,697.6234,176000.0],["2003-08-28",697.7411,699.384,687.7667,697.7411,221540.0],["2003-08-29",697.7411,699.8534,689.5268,699.0319,172980.0],["2003-09-02",697.0369,698.2104,683.8941,692.4604,398280.0],["2003-09-03",698.9801,711.0801,697.9228,706.0287,411515.0],["2003-09-04",710.728,710.963,699.8028,701.33,247685.0],["2003-09-05",700.9775,703.092,688.1726,692.5192,243510.0],["2003-09-08",696.0434,702.5046,692.2842,699.9201,238885.0],["2003-09-09",699.5677,711.9026,698.9803,708.4958,255670.0],["2003-09-10",710.728,716.3668,707.9085,711.6678,269015.0],["2003-09-11",713.6649,716.3669,702.9747,706.6164,324325.0],["2003-09-12",706.029,707.7912,694.8688,705.4417,221095.0],["2003-09-15",704.8544,704.9718,689.2301,691.3447,284100.0],["2003-09-16",691.9315,708.7305,691.9315,707.2034,276710.0],["2003-09-17",706.0289,706.0289,699.4503,701.5648,179585.0],["2003-09-18",698.9801,714.252,697.8054,713.1946,274975.0],["2003-09-19",711.9026,713.6647,704.854,708.9657,274985.0],["2003-09-22",703.6791,703.6791,695.8083,700.7422,221835.0],["2003-09-23",703.092,705.6765,690.8745,702.2697,235900.0],["2003-09-24",699.5676,701.3298,672.6657,681.3589,461225.0],["2003-09-25",683.7084,688.7598,680.3016,681.3589,248555.0],["2003-09-26",681.3588,688.4074,675.3676,675.485,271340.0],["2003-09-29",676.0727,685.8232,674.663,683.826,242825.0],["2003-09-30",683.7085,683.7085,672.5483,677.8347,303205.0],["2003-10-01",680.1842,703.6794,679.7143,703.6794,322515.0],["2003-10-02",703.6794,710.7279,700.9774,709.2007,243605.0],["2003-10-03",716.0145,724.8251,709.5533,711.3154,322590.0],["2003-10-06",711.4328,718.8339,709.6707,714.4872,147205.0],["2003-10-07",711.9027,717.5415,705.4415,717.5415,233975.0],["2003-10-08",717.5417,717.6592,708.6135,715.1921,180025.0],["2003-10-09",715.1918,722.4753,708.7307,714.9568,281940.0],["2003-10-10",714.9572,716.1319,707.2038,708.2611,182630.0],["2003-10-13",710.1406,726.3522,709.6706,721.7707,191240.0],["2003-10-14",724.2376,735.1629,723.0629,734.2231,280460.0],["2003-10-15",738.3349,741.6242,726.0,734.1058,263775.0],["2003-10-16",729.5239,735.1627,724.3549,730.6986,268605.0],["2003-10-17",730.6988,730.6988,709.3182,717.5415,338095.0],["2003-10-20",721.3007,727.7619,714.8396,727.7619,211395.0],["2003-10-21",716.6018,721.3008,712.1377,719.7736,291060.0],["2003-10-22",719.7736,719.7736,704.0318,707.7911,269130.0],["2003-10-23",704.8541,715.6618,703.0919,711.4327,239105.0],["2003-10-24",708.9656,713.3122,696.5132,706.9685,280005.0],["2003-10-27",713.0773,714.1347,702.5045,704.6191,204680.0],["2003-10-28",707.5558,710.1403,700.1549,709.083,295500.0],["2003-10-29",709.083,716.0141,706.616,715.4267,251740.0],["2003-10-30",719.5384,725.4122,710.7277,711.9025,296160.0],["2003-10-31",714.8395,723.7676,711.7851,714.6045,263660.0],["2003-11-03",714.8396,730.1115,714.8396,725.9998,223685.0],["2003-11-04",727.7617,728.1141,717.5413,719.3034,232405.0],["2003-11-05",713.6647,715.3094,699.0977,705.2065,293085.0],["2003-11-06",703.6793,705.7939,698.5104,703.3269,242320.0],["2003-11-07",704.8539,706.0287,684.2957,684.6481,402345.0],["2003-11-10",684.6482,701.2123,684.6482,697.5706,344295.0],["2003-11-11",695.4559,702.8568,694.0462,699.8025,181170.0],["2003-11-12",698.9803,702.1522,694.5163,699.9201,173350.0],["2003-11-13",694.2814,697.6882,687.1154,695.1038,246020.0],["2003-11-14",693.5765,696.0435,682.5338,685.0007,250290.0],["2003-11-17",681.3587,685.7053,675.7199,684.7655,222240.0],["2003-11-18",687.8199,688.9947,679.0092,679.5966,266700.0],["2003-11-19",680.7715,685.2356,676.1899,682.4162,195905.0],["2003-11-20",677.2471,680.184,665.2646,666.7917,295475.0],["2003-11-21",669.6113,672.0782,659.7433,664.7948,325055.0],["2003-11-24",669.6112,676.3073,667.8491,674.3102,323650.0],["2003-11-25",672.5484,679.2445,670.0814,671.726,269315.0],["2003-11-26",673.1357,687.3502,672.4309,686.6454,237965.0],["2003-11-28",685.4706,686.9977,679.5968,680.7715,103900.0],["2003-12-01",680.7715,698.5103,680.7715,694.986,299805.0],["2003-12-02",692.5192,696.1609,683.1212,685.0007,286820.0],["2003-12-03",684.9417,705.4053,681.2959,682.5896,349515.0],["2003-12-04",680.3551,694.5855,680.3551,692.9391,296435.0],["2003-12-05",690.3518,699.7603,687.0588,689.5285,187315.0],["2003-12-08",688.5877,696.1146,686.8236,694.4681,171050.0],["2003-12-09",693.8801,707.7577,691.4104,704.5823,348385.0],["2003-12-10",699.7602,705.0525,695.9968,701.8771,264015.0],["2003-12-11",702.7005,718.9303,701.4069,715.5197,287840.0],["2003-12-12",723.2817,733.2782,722.2232,730.5733,364520.0],["2003-12-15",739.1586,747.9791,735.748,739.7466,442225.0],["2003-12-16",740.3347,756.7997,737.0418,754.8004,386600.0],["2003-12-17",754.5651,754.5651,745.0389,752.0953,241395.0],["2003-12-18",752.0953,762.68,748.5671,762.0919,271185.0],["2003-12-19",762.0916,762.0916,752.6831,759.3867,342705.0],["2003-12-22",756.7996,762.0919,755.8588,760.2103,254925.0],["2003-12-23",757.3877,764.2088,756.3292,763.268,189535.0],["2003-12-24",762.3272,765.0321,757.5053,762.4448,89435.0],["2003-12-26",763.2678,766.6784,759.622,761.0332,48180.0],["2003-12-29",759.7397,774.0878,759.0341,773.8525,228515.0],["2003-12-30",770.3242,776.9101,764.4439,776.4398,176085.0],["2003-12-31",776.2049,780.3212,773.2648,779.4979,197195.0],["2004-01-02",782.0852,792.0817,780.6739,785.4958,224715.0],["2004-01-05",791.4939,798.1975,787.9657,797.6094,263580.0],["2004-01-06",797.3737,797.6089,788.2004,795.7272,231440.0],["2004-01-07",792.6696,805.6063,790.7879,805.4888,319915.0],["2004-01-08",806.7828,812.6631,804.3131,812.5455,284575.0],["2004-01-09",809.1349,821.4836,808.7821,813.0159,327740.0],["2004-01-12",815.0149,829.1277,813.0156,829.1277,312950.0],["2004-01-13",829.1278,832.7736,813.1333,817.2496,368585.0],["2004-01-14",817.2494,826.1875,815.8381,818.6606,229860.0],["2004-01-15",818.6606,823.4825,814.3092,817.955,271095.0],["2004-01-16",820.8952,823.6002,815.8382,821.0128,271845.0],["2004-01-20",818.0727,823.0122,807.1352,812.6628,250445.0],["2004-01-21",811.4868,825.0116,808.7819,823.6003,265135.0],["2004-01-22",832.0678,832.0678,815.6029,818.6606,216855.0],["2004-01-23",820.3074,822.7771,807.1354,809.6052,279655.0],["2004-01-26",809.1344,820.4246,808.0759,818.8958,202045.0],["2004-01-27",813.2509,817.72,803.8424,805.0184,211550.0],["2004-01-28",810.8986,816.6613,797.9618,800.902,248190.0],["2004-01-29",805.6062,816.6613,802.5484,814.6619,234915.0],["2004-01-30",814.6624,818.3082,806.0771,816.7793,253275.0],["2004-02-02",818.5428,838.0655,817.7196,833.5965,353085.0],["2004-02-03",833.5965,834.655,827.2458,831.9501,220335.0],["2004-02-04",823.8356,832.5385,821.2482,825.0117,275730.0],["2004-02-05",825.5997,840.4181,822.6595,838.8892,202155.0],["2004-02-06",837.8309,851.9437,837.0076,848.8859,264110.0],["2004-02-09",852.0612,852.2964,842.0646,844.7695,193105.0],["2004-02-10",844.7696,876.1706,844.652,864.4099,431520.0],["2004-02-11",859.1177,880.1693,849.7091,874.4066,442055.0],["2004-02-12",871.584,882.051,871.584,880.9926,348655.0],["2004-02-13",881.8153,886.7548,874.8766,878.7576,267495.0],["2004-02-17",882.0508,889.8128,878.8754,883.4621,171045.0],["2004-02-18",883.5798,886.1671,871.3487,874.524,200565.0],["2004-02-19",876.8761,880.5219,861.5872,863.9393,290005.0],["2004-02-20",867.35,871.3487,860.4112,866.0564,257285.0],["2004-02-23",870.2901,879.1106,862.5281,870.6429,208795.0],["2004-02-24",869.1139,876.2879,864.1744,867.9378,233190.0],["2004-02-25",852.1788,878.9932,852.1788,874.9946,213570.0],["2004-02-26",874.4064,877.3465,866.9971,875.2296,198620.0],["2004-02-27",873.8184,877.3466,870.1726,870.2902,250680.0],["2004-03-01",874.4061,876.4054,867.3497,871.3483,184585.0],["2004-03-02",871.3489,873.2306,866.8798,869.3496,263105.0],["2004-03-03",866.3477,880.3553,866.23,879.2958,229180.0],["2004-03-04",877.7654,884.4749,875.1758,882.5915,158235.0],["2004-03-05",876.3533,885.1815,871.6449,874.3522,250455.0],["2004-03-08",873.4103,874.3519,863.1695,866.4653,163770.0],["2004-03-09",863.9935,865.7592,854.5767,859.2851,233235.0],["2004-03-10",856.3427,858.1083,842.5705,846.455,270980.0],["2004-03-11",841.6285,850.9277,830.9169,833.9774,371955.0],["2004-03-12",835.1549,846.3374,834.8018,842.9238,274875.0],["2004-03-15",836.9202,838.6858,821.971,824.6783,372390.0],["2004-03-16",831.6234,839.8631,826.7973,829.8577,265150.0],["2004-03-17",838.0974,862.3457,837.7443,859.403,278480.0],["2004-03-18",858.6967,865.4062,849.2799,864.1113,243900.0],["2004-03-19",859.8739,862.8167,848.6915,848.6915,221590.0],["2004-03-22",846.9251,847.0428,821.6174,832.0936,374735.0],["2004-03-23",833.3886,838.5679,821.9707,823.9718,280840.0],["2004-03-24",822.7949,825.8553,808.6697,815.9677,345875.0],["2004-03-25",819.2637,830.3284,815.7323,828.7982,242575.0],["2004-03-26",824.5606,831.8586,821.0293,826.2086,204235.0],["2004-03-29",827.2682,846.8081,827.2682,842.3351,195655.0],["2004-03-30",838.6857,846.3368,836.92,844.2181,173295.0],["2004-03-31",844.2181,845.7483,835.5075,839.8628,262620.0],["2004-04-01",853.9878,867.9953,852.3398,863.0515,461650.0],["2004-04-02",875.7645,877.5302,865.406,874.5874,280425.0],["2004-04-05",881.6503,894.4807,881.0617,894.4807,308425.0],["2004-04-06",894.4804,898.2471,889.5366,892.4793,312200.0],["2004-04-07",894.0096,904.015,886.8293,897.541,626810.0],["2004-04-08",905.1923,906.0163,891.067,897.7766,284440.0],["2004-04-12",902.7203,908.7235,900.4838,903.662,194765.0],["2004-04-13",910.4893,910.607,883.0628,886.9473,352425.0],["2004-04-14",890.4783,900.1305,878.7072,883.4156,357110.0],["2004-04-15",885.7703,890.7141,868.7023,879.0608,322475.0],["2004-04-16",884.5929,886.3586,869.4082,885.1815,242210.0],["2004-04-19",884.004,888.8301,876.4705,882.5915,185140.0],["2004-04-20",887.5356,888.3596,859.2851,859.2851,300160.0],["2004-04-21",859.1675,866.5832,849.8683,861.6393,314820.0],["2004-04-22",859.8738,875.4116,842.6881,867.525,455810.0],["2004-04-23",867.6423,876.1174,862.2276,870.585,213000.0],["2004-04-26",874.5874,876.9416,855.2829,859.6382,227425.0],["2004-04-27",865.1706,867.5248,850.3391,855.2829,237065.0],["2004-04-28",853.3994,853.5171,838.4502,841.7461,291020.0],["2004-04-29",843.5119,860.3446,841.5109,845.1599,328570.0],["2004-04-30",850.4568,854.9298,841.3931,843.3942,246880.0],["2004-05-03",847.5141,853.0465,841.9817,845.8661,218625.0],["2004-05-04",843.3942,854.459,833.9774,843.6296,253570.0],["2004-05-05",842.8056,845.7483,839.2743,841.6285,212765.0],["2004-05-06",835.7429,840.2159,831.3876,838.0971,215775.0],["2004-05-07",832.8004,836.9203,826.5618,828.2097,345495.0],["2004-05-10",816.9092,823.3833,809.0226,821.0291,333200.0],["2004-05-11",821.1469,840.9223,820.9116,830.6815,348245.0],["2004-05-12",825.149,840.4514,813.9666,838.6857,334785.0],["2004-05-13",836.9203,847.5143,828.6806,835.8609,256420.0],["2004-05-14",833.5066,838.5682,824.7961,833.3889,202320.0],["2004-05-17",822.7948,825.7375,814.7905,816.7916,300280.0],["2004-05-18",818.0866,826.5617,813.1427,817.2626,218635.0],["2004-05-19",822.7948,834.5658,815.1436,818.6749,251905.0],["2004-05-20",818.7926,827.5032,818.4395,824.0896,191485.0],["2004-05-21",827.5033,835.743,823.148,825.7377,244910.0],["2004-05-24",830.4461,831.3878,820.2053,821.6179,214165.0],["2004-05-25",820.6759,847.7493,816.0852,847.5139,295830.0],["2004-05-26",846.9259,853.7531,845.3957,848.8093,228160.0],["2004-05-27",853.3997,863.7582,852.8111,856.931,250010.0],["2004-05-28",860.4621,863.2872,855.2829,862.8163,200335.0],["2004-06-01",859.5205,863.405,845.2775,859.2851,266620.0],["2004-06-02",868.4171,875.1335,862.879,870.3024,203775.0],["2004-06-03",869.5953,875.3691,864.4107,865.4712,204240.0],["2004-06-04",872.5414,881.2609,870.6561,873.1306,213225.0],["2004-06-07",880.2004,883.4997,876.6655,881.3787,173820.0],["2004-06-08",879.6107,879.6107,869.2416,873.3657,179230.0],["2004-06-09",870.7739,873.7197,860.876,864.6467,170890.0],["2004-06-10",864.8825,869.36,858.8731,863.2328,163975.0],["2004-06-14",861.3469,863.1144,853.3344,857.3406,165795.0],["2004-06-15",861.3472,863.4682,847.7966,850.1533,303755.0],["2004-06-16",848.975,854.9844,848.3859,852.1565,159250.0],["2004-06-17",850.1534,854.631,843.0835,851.4495,158535.0],["2004-06-18",848.3858,856.1626,845.2043,850.3889,236485.0],["2004-06-21",847.2076,849.0928,841.4338,843.3192,195115.0],["2004-06-22",843.3193,852.8637,837.7813,851.921,203055.0],["2004-06-23",851.9209,852.6279,838.1346,849.3286,244875.0],["2004-06-24",849.3283,849.7997,840.1375,841.3158,216880.0],["2004-06-25",842.0224,850.3885,840.3728,845.4396,359590.0],["2004-06-28",847.2073,855.2198,841.5514,842.8475,234310.0],["2004-06-29",842.8476,850.1532,839.1949,840.7267,217530.0],["2004-06-30",840.1373,844.2614,836.131,839.9016,293340.0],["2004-07-01",835.4242,846.029,833.0676,842.4941,256960.0],["2004-07-02",842.4942,849.5641,838.1344,843.6725,144775.0],["2004-07-06",843.6722,843.79,835.1883,837.7806,157295.0],["2004-07-07",834.2461,838.7236,830.4754,834.0104,227380.0],["2004-07-08",831.8892,836.249,824.9371,826.2333,173515.0],["2004-07-09",825.9979,830.0042,819.9885,824.4661,186965.0],["2004-07-12",821.8736,835.1885,821.8736,831.5358,154320.0],["2004-07-13",842.3765,842.3765,824.5839,828.4724,160180.0],["2004-07-14",823.6412,834.246,821.0489,826.1156,190070.0],["2004-07-15",826.469,828.9434,816.2177,819.2812,219050.0],["2004-07-16",825.9978,825.9978,813.0363,813.1541,230145.0],["2004-07-19",813.5077,822.4629,804.199,810.6797,227510.0],["2004-07-20",810.7973,812.3291,791.7087,810.4438,295710.0],["2004-07-21",810.4439,816.5711,793.594,793.594,260505.0],["2004-07-22",793.712,798.4252,777.6869,792.1802,386155.0],["2004-07-23",790.0589,810.6794,783.5782,802.4312,352770.0],["2004-07-26",805.9664,815.8643,801.2532,813.0363,308940.0],["2004-07-27",820.106,842.494,816.6889,834.7172,397795.0],["2004-07-28",834.8351,840.8444,827.5295,837.5452,304885.0],["2004-07-29",842.2587,844.7332,822.6987,828.9438,266815.0],["2004-07-30",830.4752,835.1885,825.4085,832.4784,172885.0],["2004-08-02",832.4783,836.4846,826.8224,831.7713,209100.0],["2004-08-03",831.6535,842.494,830.8287,838.959,214070.0],["2004-08-04",834.2458,838.959,825.9976,835.1884,167210.0],["2004-08-05",832.4787,836.485,815.9823,816.5715,219390.0],["2004-08-06",813.0362,817.3959,800.5461,803.8453,267975.0],["2004-08-09",803.0204,811.9755,801.2529,805.377,122780.0],["2004-08-10",808.3229,811.033,797.7181,807.498,210895.0],["2004-08-11",801.8423,807.6161,798.7787,802.5493,194440.0],["2004-08-12",800.664,801.8424,787.1134,788.2917,240260.0],["2004-08-13",788.4096,789.4701,780.6328,783.3429,239230.0],["2004-08-16",782.4001,802.7849,781.811,801.8423,236670.0],["2004-08-17",801.8426,809.0303,800.0752,805.0241,205120.0],["2004-08-18",803.0207,825.8801,801.2533,824.4661,279695.0],["2004-08-19",821.8736,827.0582,819.2813,822.4628,192445.0],["2004-08-20",820.6954,836.4848,820.224,830.7111,202000.0],["2004-08-23",830.7108,833.8923,828.0007,828.0007,132625.0],["2004-08-24",830.122,835.8958,825.7622,829.6506,174900.0],["2004-08-25",829.7681,839.4303,822.9339,837.7806,179590.0],["2004-08-26",836.7205,836.7205,832.2429,833.4212,115500.0],["2004-08-27",831.8892,837.7807,830.2395,835.6598,128385.0],["2004-08-30",835.7776,840.2551,834.4815,835.1884,107125.0],["2004-08-31",835.3062,839.5481,827.6472,839.4303,156100.0],["2004-09-01",839.3714,839.3714,823.9192,828.1656,193065.0],["2004-09-02",829.2274,850.1056,821.4424,847.8644,259445.0],["2004-09-03",847.9826,856.4754,846.4492,846.4492,138075.0],["2004-09-07",848.6901,860.0138,848.4542,857.0649,180615.0],["2004-09-08",852.2292,861.0759,852.1113,855.8858,204555.0],["2004-09-09",859.6597,859.7777,844.5614,849.2797,201005.0],["2004-09-10",852.8185,852.8185,845.5052,848.2182,189340.0],["2004-09-13",849.28,850.5775,838.782,839.6077,201655.0],["2004-09-14",838.8997,845.5052,838.074,843.382,200105.0],["2004-09-15",843.6181,849.2799,837.9562,840.0794,215515.0],["2004-09-16",841.0232,849.7519,841.0232,843.0284,118780.0],["2004-09-17",847.5106,855.1777,844.4438,845.5053,258415.0],["2004-09-20",845.1514,845.7412,837.3664,840.3152,161680.0],["2004-09-21",834.5351,838.5456,828.2835,836.7763,259125.0],["2004-09-22",829.8173,831.1148,823.0938,824.7452,233245.0],["2004-09-23",821.5603,822.7399,813.6573,817.078,241090.0],["2004-09-24",816.8421,820.6167,814.0112,815.4266,163365.0],["2004-09-27",813.8932,819.3191,808.5852,809.6469,209420.0],["2004-09-28",809.7647,812.0059,803.9848,806.3439,287750.0],["2004-09-29",806.344,808.4673,802.0976,807.9954,260720.0],["2004-09-30",800.9182,807.2879,797.7334,801.9799,356190.0],["2004-10-01",801.9793,812.3594,799.0304,810.59,296725.0],["2004-10-04",808.1131,812.7133,804.4565,807.8772,319640.0],["2004-10-05",802.0978,804.103,782.2812,784.4044,589545.0],["2004-10-06",780.2757,787.9429,770.2495,785.5837,875890.0],["2004-10-07",785.2299,795.492,783.2246,788.0608,490595.0],["2004-10-08",793.2509,797.9691,787.1172,789.1224,345895.0],["2004-10-11",789.1225,799.0308,789.1225,795.9639,173175.0],["2004-10-12",792.6611,799.7384,791.8354,794.7843,211315.0],["2004-10-13",797.9695,800.9184,789.2408,790.1845,260115.0],["2004-10-14",785.5838,792.0714,694.4042,709.9744,2420030.0],["2004-10-15",690.0399,706.3177,642.8576,682.3727,3022875.0],["2004-10-18",674.7054,710.092,674.7054,703.9583,1095910.0],["2004-10-19",684.142,707.851,678.2442,680.6033,933170.0],["2004-10-20",675.4133,682.4906,663.146,679.4238,1061755.0],["2004-10-21",666.3306,688.8601,664.4433,665.8588,1103680.0],["2004-10-22",655.125,663.8537,640.2626,645.2167,1624810.0],["2004-10-25",651.7042,667.3923,647.9297,661.7305,767535.0],["2004-10-26",699.4764,713.6311,689.4502,711.6258,1361665.0],["2004-10-27",712.4515,716.1081,703.6048,707.9692,666745.0],["2004-10-28",707.8511,726.9599,704.1945,722.0057,522530.0],["2004-10-29",722.0059,727.078,707.1435,716.1081,474405.0],["2004-11-01",721.888,725.4267,715.6364,716.8159,341370.0],["2004-11-02",719.5288,732.6218,719.5288,725.0727,390690.0],["2004-11-03",729.555,736.6324,706.5537,727.1959,743200.0],["2004-11-04",710.0925,720.7085,705.3742,720.3546,547620.0],["2004-11-05",721.8877,726.0162,711.8615,720.1184,429260.0],["2004-11-08",713.6311,725.4266,708.3231,714.1029,439930.0],["2004-11-09",721.298,725.4264,715.4002,716.5798,350730.0],["2004-11-10",720.7082,724.1289,715.7541,715.99,332265.0],["2004-11-11",718.9388,723.657,716.4617,718.9388,355985.0],["2004-11-12",723.6571,730.6165,716.5798,719.8825,427210.0],["2004-11-15",730.7348,747.3665,725.7806,741.2328,597915.0],["2004-11-16",748.4277,748.8995,736.5142,738.9912,427735.0],["2004-11-17",744.2995,753.3821,742.0583,744.0635,459975.0],["2004-11-18",748.4278,750.787,739.3453,743.3558,262875.0],["2004-11-19",741.3503,744.771,727.0777,728.965,411985.0],["2004-11-22",731.3243,743.2378,727.0779,741.3505,471540.0],["2004-11-23",754.9152,760.2232,747.7199,757.2743,601995.0],["2004-11-24",754.9156,759.3979,750.1974,757.6285,340380.0],["2004-11-26",755.5052,759.6336,751.9665,752.6742,89865.0],["2004-11-29",753.1462,759.9876,734.8631,752.3205,376605.0],["2004-11-30",748.4278,761.049,747.0123,747.2482,413270.0],["2004-12-01",749.3151,766.557,748.7246,764.4313,398040.0],["2004-12-02",756.9913,772.2257,755.8104,769.3914,314050.0],["2004-12-03",769.5091,777.3035,765.2577,773.8787,348830.0],["2004-12-06",769.9816,773.9968,766.793,771.753,230770.0],["2004-12-07",771.7533,772.4619,758.999,764.6676,329410.0],["2004-12-08",764.6676,767.8562,761.3609,764.6676,258080.0],["2004-12-09",756.9911,776.3587,756.4006,775.532,296285.0],["2004-12-10",779.4293,779.4293,761.0064,767.6198,275350.0],["2004-12-13",767.7379,773.0522,765.4942,771.1627,218870.0],["2004-12-14",769.9817,770.336,763.0141,768.9188,330735.0],["2004-12-15",767.0294,767.5018,759.3532,764.3132,302205.0],["2004-12-16",764.6674,767.3836,759.8255,761.3607,270630.0],["2004-12-17",765.9664,773.1702,759.9436,767.6198,555795.0],["2004-12-20",772.9342,776.359,765.258,768.2104,284505.0],["2004-12-21",769.3909,778.6024,768.0919,777.0671,308360.0],["2004-12-22",776.477,779.3113,773.5246,778.7208,246430.0],["2004-12-23",778.7208,788.1685,777.4218,782.8542,241955.0],["2004-12-27",782.6178,783.5626,775.2959,776.0045,212790.0],["2004-12-28",774.7053,780.492,773.6424,778.1301,159750.0],["2004-12-29",772.9338,781.5547,771.3986,777.0671,226345.0],["2004-12-30",777.0673,779.193,773.4063,773.8787,157955.0],["2004-12-31",774.7054,780.0197,774.1149,775.532,151590.0],["2005-01-03",780.6104,789.5857,779.0752,779.7838,379590.0],["2005-01-04",783.5628,790.058,780.7285,782.3818,379110.0],["2005-01-05",787.696,802.576,786.7512,795.3722,558800.0],["2005-01-06",791.2388,802.3398,790.0578,796.6711,408765.0],["2005-01-07",797.7339,801.6311,794.3091,798.0882,311070.0],["2005-01-10",797.3798,801.7493,794.7817,799.5055,253345.0],["2005-01-11",797.7342,799.978,789.2313,793.0104,326070.0],["2005-01-12",791.2389,794.0732,780.6103,788.6407,308465.0],["2005-01-13",787.1056,789.4675,777.3037,779.4294,291650.0],["2005-01-14",781.7911,786.5149,779.4292,781.0826,235175.0],["2005-01-18",781.0826,799.5055,775.8864,799.5055,303705.0],["2005-01-19",799.5056,799.5056,790.4122,791.357,235685.0],["2005-01-20",791.3568,793.7187,777.6578,785.9244,328665.0],["2005-01-21",785.452,790.1759,779.9016,780.8464,299175.0],["2005-01-24",781.7912,790.2941,780.3741,783.9169,237115.0],["2005-01-25",785.9247,793.7189,784.0352,791.239,272145.0],["2005-01-26",794.7818,797.7342,790.8847,791.8294,216890.0],["2005-01-27",788.8768,791.8292,780.3739,784.153,233975.0],["2005-01-28",781.2005,782.0272,773.9967,777.7757,241175.0],["2005-01-31",783.5627,790.2942,779.9018,782.8542,253450.0],["2005-02-01",782.3816,791.1207,779.7835,788.1683,257565.0],["2005-02-02",790.6484,793.3646,784.9799,789.4675,239625.0],["2005-02-03",785.9247,786.5152,777.7761,782.7361,240895.0],["2005-02-04",782.7359,798.915,782.2636,797.3798,308855.0],["2005-02-07",795.9626,800.9227,794.1912,799.5055,201280.0],["2005-02-08",797.7338,803.1662,797.2614,799.8595,268215.0],["2005-02-09",808.9533,819.5819,808.2448,818.519,494025.0],["2005-02-10",821.3533,861.3876,819.4638,857.2543,849275.0],["2005-02-11",855.0104,867.5284,852.6485,863.5132,484570.0],["2005-02-14",850.2868,856.1916,830.683,844.264,720760.0],["2005-02-15",838.4769,850.8769,833.8712,848.515,391875.0],["2005-02-16",840.2483,843.2007,825.4864,833.7531,358535.0],["2005-02-17",831.391,833.5167,821.8253,822.8881,347980.0],["2005-02-18",820.7628,822.1799,808.9532,814.0313,394585.0],["2005-02-22",803.0483,810.134,801.1588,801.8674,386040.0],["2005-02-23",805.7647,815.2123,805.7647,810.7247,262125.0],["2005-02-24",809.5438,812.0237,803.0485,805.2924,311145.0],["2005-02-25",808.9529,808.9529,800.6862,807.1815,365590.0],["2005-02-28",804.8197,804.8197,782.9721,788.8768,619230.0],["2005-03-01",789.4673,797.2616,785.9244,785.9244,412775.0],["2005-03-02",785.0372,785.0372,767.8812,769.7742,726195.0],["2005-03-03",777.9382,777.9382,764.3317,768.5911,559690.0],["2005-03-04",768.5911,772.8506,761.3737,770.2476,532405.0],["2005-03-07",775.572,794.5028,772.6141,778.7666,378925.0],["2005-03-08",777.9381,795.2124,777.4648,789.6516,458005.0],["2005-03-09",789.6519,795.5678,773.2058,776.1637,376060.0],["2005-03-10",778.53,786.1023,776.2819,782.3162,300200.0],["2005-03-11",774.9802,775.9267,764.4499,765.6331,424645.0],["2005-03-14",751.9084,761.8471,747.1757,755.4579,1162815.0],["2005-03-15",751.3167,751.435,726.47,732.6226,1358920.0],["2005-03-16",726.4698,750.2516,721.9738,744.2175,854930.0],["2005-03-17",744.3358,744.8091,718.5426,719.3708,741965.0],["2005-03-18",719.371,719.4893,692.6312,707.0659,1621390.0],["2005-03-21",693.341,696.8905,683.639,685.0588,1074115.0],["2005-03-22",662.5785,680.2079,661.5136,664.9449,1463295.0],["2005-03-23",661.3953,676.185,661.1587,670.8607,1133280.0],["2005-03-24",673.227,674.5284,655.4793,657.964,1055190.0],["2005-03-28",644.8309,678.7881,641.0447,674.647,1356845.0],["2005-03-29",680.3261,705.6461,675.7117,688.6083,1501380.0],["2005-03-30",680.3261,683.2841,669.6775,676.3033,1263065.0],["2005-03-31",668.4943,671.4522,653.113,655.5977,1308645.0],["2005-04-01",650.7466,660.212,593.4809,602.828,3518355.0],["2005-04-04",618.2092,647.7886,593.3625,630.6325,3371440.0],["2005-04-05",640.0983,649.5637,623.5338,627.0834,1217260.0],["2005-04-06",627.0833,634.8922,614.1866,626.965,660895.0],["2005-04-07",633.5906,635.957,624.1252,624.2435,731760.0],["2005-04-08",624.7168,627.6748,610.5187,614.1865,1042560.0],["2005-04-11",614.0682,624.1252,607.5608,616.4346,776215.0],["2005-04-12",619.984,635.3653,619.984,629.4494,998795.0],["2005-04-13",631.8158,634.7738,610.637,610.637,840620.0],["2005-04-14",610.637,614.1865,606.8509,608.0341,582810.0],["2005-04-15",608.1524,622.5872,604.0113,604.7212,679410.0],["2005-04-18",608.7442,613.4769,604.0115,606.4962,522140.0],["2005-04-19",605.1946,614.66,595.6108,610.2822,646960.0],["2005-04-20",610.282,612.2934,603.3013,603.5379,496825.0],["2005-04-21",609.3357,615.1332,604.4846,614.0684,431300.0],["2005-04-22",614.0684,615.4882,592.2979,595.7291,961355.0],["2005-04-25",594.5459,615.4882,590.5231,612.4119,828545.0],["2005-04-26",607.5609,618.2095,600.5802,604.248,764995.0],["2005-04-27",602.2364,617.0261,598.6869,613.4766,630095.0],["2005-04-28",613.4767,613.595,604.6029,605.0762,521410.0],["2005-04-29",605.1944,610.0454,591.5879,601.6449,936620.0],["2005-05-02",637.7318,644.8308,626.2549,632.2892,1354255.0],["2005-05-03",632.4073,635.7201,624.0068,630.6325,700795.0],["2005-05-04",634.1823,644.121,631.5793,643.2927,529945.0],["2005-05-05",644.476,644.831,634.0641,637.9686,316860.0],["2005-05-06",639.5063,642.9376,636.5484,640.5712,345575.0],["2005-05-09",640.4532,646.6057,633.5908,645.7775,397325.0],["2005-05-10",644.2392,644.2392,627.3198,630.2778,413965.0],["2005-05-11",630.2777,631.4609,621.5222,629.5677,319265.0],["2005-05-12",630.751,632.4075,620.1024,620.9307,295175.0],["2005-05-13",622.3506,624.9536,611.9387,615.8431,374825.0],["2005-05-16",615.2513,626.7281,613.7132,624.835,261480.0],["2005-05-17",620.5759,632.7626,618.2096,631.5795,263685.0],["2005-05-18",633.1172,636.5484,626.9647,630.041,362430.0],["2005-05-19",630.6329,634.774,624.8353,627.0834,336440.0],["2005-05-20",627.0831,639.2698,625.0717,636.0752,389940.0],["2005-05-23",632.4073,637.7316,630.6326,632.4073,327485.0],["2005-05-24",630.0411,636.6669,627.4381,636.5486,306385.0],["2005-05-25",637.14,641.2812,632.4073,639.8613,427420.0],["2005-05-26",640.2163,660.6853,638.5599,659.1472,768490.0],["2005-05-27",664.9447,673.3453,660.4487,667.3111,746220.0],["2005-05-31",674.1735,674.5284,655.2427,657.2541,850150.0],["2005-06-01",661.701,670.0019,660.5151,665.2585,685870.0],["2005-06-02",667.6301,667.6301,660.6336,662.7682,417275.0],["2005-06-03",661.7014,661.7014,650.4359,653.2819,403835.0],["2005-06-06",654.586,655.4161,647.2338,650.4355,282615.0],["2005-06-07",649.7241,662.7684,649.7241,654.9418,333110.0],["2005-06-08",653.9929,656.246,650.0796,651.6212,238245.0],["2005-06-09",651.7399,659.2108,650.4355,658.7365,262830.0],["2005-06-10",661.4642,661.4642,649.25,653.2819,249210.0],["2005-06-13",653.4001,662.8868,650.554,658.1434,280340.0],["2005-06-14",658.1436,660.6339,653.4003,658.9738,216715.0],["2005-06-15",661.108,662.531,651.977,657.0761,380705.0],["2005-06-16",656.9577,658.1436,651.9772,654.9418,319870.0],["2005-06-17",661.7011,661.7011,654.9417,658.7365,448355.0],["2005-06-20",658.7362,662.7681,655.1787,660.2778,296010.0],["2005-06-21",661.1084,668.8164,658.7367,667.512,408675.0],["2005-06-22",670.5949,671.0692,662.1754,663.4798,323580.0],["2005-06-23",662.8868,667.393,654.2301,654.5859,405980.0],["2005-06-24",655.179,655.772,646.4038,646.7596,430390.0],["2005-06-27",651.0286,654.2304,648.3012,652.5702,401195.0],["2005-06-28",656.3649,656.3649,651.9772,654.2303,326500.0],["2005-06-29",682.6905,696.2091,678.8958,693.4816,1541600.0],["2005-06-30",695.4975,698.9365,687.9081,688.9754,766265.0],["2005-07-01",693.1263,698.1069,692.059,695.0236,393300.0],["2005-07-05",696.6835,707.5932,695.1419,705.4587,442635.0],["2005-07-06",706.1704,711.9811,701.1898,701.3085,519860.0],["2005-07-07",699.411,706.6447,689.6871,702.85,505940.0],["2005-07-08",705.5772,713.7596,703.087,712.0994,355345.0],["2005-07-11",712.3368,722.0607,709.9651,717.6731,452650.0],["2005-07-12",713.2854,718.7402,712.811,717.5544,260425.0],["2005-07-13",717.4356,719.8073,713.2851,718.5029,261000.0],["2005-07-14",720.9932,724.5508,718.2658,719.2145,352975.0],["2005-07-15",719.3333,726.3298,718.0289,725.8554,289755.0],["2005-07-18",722.7723,724.4325,711.5068,712.6926,322005.0],["2005-07-19",717.3173,722.6536,716.7244,719.8076,269650.0],["2005-07-20",719.8074,723.2464,713.1667,719.2145,308435.0],["2005-07-21",714.4714,721.2307,713.2856,718.0289,264870.0],["2005-07-22",717.9103,721.2306,714.9457,720.282,209685.0],["2005-07-25",720.282,722.7722,714.827,717.4359,227235.0],["2005-07-26",718.6214,719.4515,713.9966,715.0639,235055.0],["2005-07-27",715.0641,722.0606,715.0641,720.8748,329660.0],["2005-07-28",721.5862,724.0765,717.4358,720.1632,290050.0],["2005-07-29",719.2145,721.5862,713.2853,713.8782,280030.0],["2005-08-01",714.7084,717.08,708.0676,712.5739,268245.0],["2005-08-02",712.5738,722.0605,711.6251,720.4003,275500.0],["2005-08-03",716.4871,724.1951,715.4198,723.7207,275475.0],["2005-08-04",720.9934,725.974,716.6058,724.9067,321040.0],["2005-08-05",722.1793,723.128,719.0961,721.2307,343175.0],["2005-08-08",721.5863,727.7528,721.5863,723.3651,311845.0],["2005-08-09",723.4837,730.4802,722.1793,728.3457,402605.0],["2005-08-10",743.5242,755.7384,737.4764,738.0693,871575.0],["2005-08-11",735.2233,746.9632,733.6817,743.1685,401580.0],["2005-08-12",743.1687,743.1687,734.7492,738.7811,270235.0],["2005-08-15",737.2391,739.3736,733.3258,737.1205,266285.0],["2005-08-16",737.2392,739.7295,730.0056,730.9543,346595.0],["2005-08-17",730.2429,735.4606,727.8712,729.2942,234560.0],["2005-08-18",729.057,730.7172,720.5189,727.9898,280890.0],["2005-08-19",728.7015,729.5316,723.9581,725.8554,274555.0],["2005-08-22",726.6855,731.3103,720.5191,723.3651,284510.0],["2005-08-23",720.519,721.8235,716.7244,719.8076,286650.0],["2005-08-24",718.3844,721.349,707.4747,709.7278,438995.0],["2005-08-25",709.7279,711.1509,706.5261,707.9491,237855.0],["2005-08-26",703.7986,707.8305,700.0039,702.85,350230.0],["2005-08-29",691.3475,707.7121,687.7899,705.9333,369030.0],["2005-08-30",703.3241,706.7631,696.5649,702.9684,331380.0],["2005-08-31",700.2342,703.8008,690.129,703.8008,527430.0],["2005-09-01",698.4508,708.6749,695.5975,705.5839,422005.0],["2005-09-02",714.9759,715.0948,703.3251,705.3462,345300.0],["2005-09-06",707.8429,715.2137,707.8429,714.5004,366900.0],["2005-09-07",711.2904,716.7591,709.8637,715.2136,280880.0],["2005-09-08",712.4789,714.9756,708.5558,710.4579,297080.0],["2005-09-09",712.1227,729.8366,710.696,727.9344,415835.0],["2005-09-12",726.0322,737.3263,722.3467,725.3188,356345.0],["2005-09-13",723.4169,731.501,717.3537,725.2001,388765.0],["2005-09-14",728.5288,731.3821,720.4446,722.4657,347700.0],["2005-09-15",726.7456,730.7878,722.1092,724.6057,327495.0],["2005-09-16",726.3889,729.5988,722.5846,728.7666,658865.0],["2005-09-19",728.7666,728.7666,716.4025,717.4725,350840.0],["2005-09-20",721.0389,733.0463,717.3535,719.3745,434020.0],["2005-09-21",713.7868,719.6122,705.5837,706.1782,525980.0],["2005-09-22",706.1784,712.4793,697.8564,705.8217,527175.0],["2005-09-23",709.1505,722.109,705.5839,714.0247,473430.0],["2005-09-26",723.6544,727.5776,718.4235,721.5145,371530.0],["2005-09-27",724.4869,727.5778,716.046,722.3469,335570.0],["2005-09-28",725.319,727.9345,719.2559,724.6057,391870.0],["2005-09-29",722.2277,741.8438,721.0389,740.1794,459505.0],["2005-09-30",741.2495,741.3684,731.7387,736.613,282565.0],["2005-10-03",733.8786,734.7108,726.3888,731.6198,287105.0],["2005-10-04",733.5218,736.9695,724.3676,727.102,271455.0],["2005-10-05",727.5779,736.4943,724.6058,726.5079,375135.0],["2005-10-06",730.5495,736.6127,726.983,732.9272,388820.0],["2005-10-07",737.683,740.0607,729.4799,735.5431,322735.0],["2005-10-10",737.2075,743.6273,729.48,735.3054,247150.0],["2005-10-11",733.7597,739.3474,728.7665,733.6408,293455.0],["2005-10-12",728.0534,739.7041,728.0534,731.3821,341890.0],["2005-10-13",729.9551,744.1025,729.8363,740.2982,361775.0],["2005-10-14",743.0327,747.1937,735.7808,742.3195,292545.0],["2005-10-17",738.872,751.1172,738.2776,750.1661,353855.0],["2005-10-18",750.1659,752.5436,745.7671,746.7182,311080.0],["2005-10-19",743.6272,754.6835,740.7739,754.6835,317330.0],["2005-10-20",754.6835,754.8024,743.0327,746.5993,329715.0],["2005-10-21",749.5713,754.2079,745.5292,748.0258,334220.0],["2005-10-24",752.5435,757.8934,750.7603,757.5367,331580.0],["2005-10-25",753.7324,760.7467,750.2847,757.8934,284630.0],["2005-10-26",754.3267,762.1731,752.0678,754.9211,341250.0],["2005-10-27",754.9211,759.0821,749.2146,750.5223,259210.0],["2005-10-28",752.5434,765.2642,752.0679,764.4319,383910.0],["2005-10-31",768.5931,772.6353,765.5021,770.3764,391035.0],["2005-11-01",770.3762,778.1038,766.9285,773.705,472345.0],["2005-11-02",773.7052,790.3492,770.9709,787.2582,554995.0],["2005-11-03",789.3981,794.1535,778.9362,783.6916,433960.0],["2005-11-04",783.6915,788.5658,774.6562,784.5237,312215.0],["2005-11-07",784.6426,790.1113,776.3206,788.6847,302975.0],["2005-11-08",784.6425,787.3769,780.6004,782.8593,254370.0],["2005-11-09",775.7262,793.4402,770.3764,789.0414,492170.0],["2005-11-10",789.0413,800.692,787.7335,798.7899,357500.0],["2005-11-11",799.5031,802.2375,795.5799,799.3843,225275.0],["2005-11-14",797.1256,806.042,794.7479,802.4755,291185.0],["2005-11-15",800.5733,802.2377,785.4749,792.7269,562815.0],["2005-11-16",790.349,798.1955,783.5725,788.5657,486980.0],["2005-11-17",788.5658,798.79,787.4959,797.3633,327805.0],["2005-11-18",804.2589,804.2589,788.3283,798.5524,490050.0],["2005-11-21",797.3635,804.8532,792.9647,804.021,340960.0],["2005-11-22",800.0975,814.126,799.622,812.6993,396720.0],["2005-11-23",812.6993,822.6857,809.965,821.1402,473650.0],["2005-11-25",824.1128,825.0638,814.3642,818.7629,109395.0],["2005-11-28",820.0702,821.378,809.3705,811.1538,416460.0],["2005-11-29",813.7695,815.315,806.2797,809.1329,313555.0],["2005-11-30",811.3968,811.3968,799.6012,799.9587,325840.0],["2005-12-01",801.984,810.4436,801.984,807.9414,325795.0],["2005-12-02",805.4393,810.2052,795.9075,801.7457,268260.0],["2005-12-05",799.482,801.984,787.3289,790.4268,392410.0],["2005-12-06",797.0988,804.1286,788.7585,791.9755,409380.0],["2005-12-07",795.55,799.2435,780.7756,785.3032,429715.0],["2005-12-08",786.9712,792.3328,783.5159,784.7073,291130.0],["2005-12-09",787.6865,791.7375,781.4909,786.6142,284010.0],["2005-12-12",787.8053,791.7372,781.9671,783.7543,221405.0],["2005-12-13",782.2056,789.3544,778.0354,785.5417,385265.0],["2005-12-14",785.1844,790.427,782.444,786.2568,293560.0],["2005-12-15",788.5203,788.5203,778.0353,778.0353,372055.0],["2005-12-16",781.0143,782.9207,774.2229,776.2484,522570.0],["2005-12-19",786.3758,796.146,782.2057,784.2312,388355.0],["2005-12-20",786.2567,787.5672,777.0823,779.4652,285455.0],["2005-12-21",785.184,796.5031,784.1117,791.618,356515.0],["2005-12-22",788.0437,809.7286,787.6862,809.0137,444525.0],["2005-12-23",810.2055,812.5885,808.2992,811.397,182730.0],["2005-12-27",814.971,820.8092,807.2264,809.6093,280865.0],["2005-12-28",810.2052,816.7584,810.0861,815.0903,223010.0],["2005-12-29",816.4011,824.5032,815.6862,823.3117,294590.0],["2005-12-30",818.5457,823.3116,810.3245,812.9457,244890.0],["2006-01-03",821.4052,829.9837,796.3841,829.5072,438190.0],["2006-01-04",831.5328,838.205,825.2179,830.6987,309935.0],["2006-01-05",832.8434,834.6306,827.2435,831.7711,197095.0],["2006-01-06",834.0347,837.2517,826.8858,835.3453,287175.0],["2006-01-09",832.2477,833.9158,828.9116,831.4137,292405.0],["2006-01-10",812.35,841.3029,812.35,838.8008,321220.0],["2006-01-11",845.95,847.0223,841.1841,843.9244,334650.0],["2006-01-12",845.9495,845.9495,834.6304,837.1325,264465.0],["2006-01-13",834.035,845.354,826.8861,834.6307,319545.0],["2006-01-17",825.2181,826.767,817.3543,822.5969,335450.0],["2006-01-18",822.7157,825.6944,815.0902,817.4732,349245.0],["2006-01-19",818.5458,819.3799,810.2055,811.397,350660.0],["2006-01-20",811.1585,811.1585,794.7161,794.8352,513095.0],["2006-01-23",793.882,799.1246,790.3076,793.6437,366275.0],["2006-01-24",797.933,799.4819,791.6182,792.8097,311285.0],["2006-01-25",794.0014,795.6694,778.1547,784.1121,405795.0],["2006-01-26",786.3755,800.7924,786.3755,791.618,364440.0],["2006-01-27",792.3333,801.746,788.2822,794.1205,283780.0],["2006-01-30",795.3119,796.5034,785.4227,787.2099,340510.0],["2006-01-31",787.21,790.1887,779.8228,779.9419,341995.0],["2006-02-01",781.6098,791.499,780.0609,789.5927,369640.0],["2006-02-02",789.5929,790.1886,777.6781,780.061,385410.0],["2006-02-03",779.2268,782.8013,770.5291,778.6311,290275.0],["2006-02-06",780.4185,791.3802,779.2271,786.4951,300875.0],["2006-02-07",786.4951,791.4993,779.4654,783.993,264230.0],["2006-02-08",788.163,792.3332,782.563,790.9034,247085.0],["2006-02-09",791.7374,813.3031,788.1629,799.7203,527675.0],["2006-02-10",802.5797,810.2052,799.8393,809.0137,503715.0],["2006-02-13",809.0138,812.5882,800.6734,809.4904,288630.0],["2006-02-14",811.3969,818.4266,805.6778,814.8522,350010.0],["2006-02-15",812.5883,815.8054,802.8182,813.6607,340120.0],["2006-02-16",813.065,814.6139,803.8906,812.3501,254460.0],["2006-02-17",808.5373,808.5373,795.5503,803.2949,315215.0],["2006-02-21",802.5797,803.0563,796.1458,801.3882,245690.0],["2006-02-22",806.3927,813.3032,803.0565,809.1331,365865.0],["2006-02-23",805.2014,806.2737,792.81,800.6738,314525.0],["2006-02-24",802.6989,804.0095,796.6223,797.933,210515.0],["2006-02-27",797.933,802.8181,793.7629,799.6011,261885.0],["2006-02-28",796.6226,798.8865,789.4737,790.6652,355115.0],["2006-03-01",791.6204,798.3077,787.6795,790.7844,265980.0],["2006-03-02",786.9632,789.7098,782.4253,785.769,328885.0],["2006-03-03",783.3808,785.7691,779.3205,781.9478,303625.0],["2006-03-06",780.7536,791.5012,777.6488,788.2769,281590.0],["2006-03-07",788.2767,795.3224,786.8438,794.0089,315095.0],["2006-03-08",792.8145,804.398,790.1873,799.6213,358975.0],["2006-03-09",799.6216,802.2488,794.2478,795.2032,256085.0],["2006-03-10",803.0847,812.0411,800.577,807.8615,286825.0],["2006-03-13",810.8468,815.7429,807.8613,812.8769,242005.0],["2006-03-14",817.4144,822.7882,814.3096,819.3251,300330.0],["2006-03-15",816.8177,822.7886,809.1749,819.9225,310755.0],["2006-03-16",823.9826,829.9535,820.9972,826.8487,356995.0],["2006-03-17",819.8029,823.6243,800.4572,821.833,977630.0],["2006-03-20",822.7883,825.4155,811.4436,816.9368,362770.0],["2006-03-21",820.6391,820.6391,801.2934,804.04,433770.0],["2006-03-22",804.0398,812.2797,802.2485,810.7272,247325.0],["2006-03-23",806.5478,808.6973,800.2186,802.0099,248195.0],["2006-03-24",800.0994,808.4586,794.1285,805.2343,276260.0],["2006-03-27",801.532,805.7116,795.8,801.8903,280730.0],["2006-03-28",797.233,801.4127,787.202,788.5156,413420.0],["2006-03-29",789.9486,792.9341,788.1574,790.3069,435550.0],["2006-03-30",792.2176,792.2176,783.6195,788.9933,418375.0],["2006-03-31",791.2621,796.8747,786.8437,789.2321,368130.0],["2006-04-03",792.9339,792.9339,783.3805,784.2164,370160.0],["2006-04-04",784.2166,790.3069,780.9923,788.9933,336470.0],["2006-04-05",788.9933,794.2477,784.8137,787.5603,335760.0],["2006-04-06",784.5748,787.5602,780.3952,781.47,310030.0],["2006-04-07",780.3952,780.5146,766.0651,768.8116,434910.0],["2006-04-10",771.6775,772.6328,761.8852,766.5425,323210.0],["2006-04-11",756.9893,770.2447,752.9291,756.9893,396695.0],["2006-04-12",758.3029,762.1243,752.9291,756.9893,265180.0],["2006-04-13",756.9893,759.4971,751.3767,757.1087,269125.0],["2006-04-17",754.7203,758.4223,749.3465,751.3766,303890.0],["2006-04-18",752.5707,758.7805,739.0765,758.0639,442905.0],["2006-04-19",758.3031,765.707,757.9449,760.2137,274980.0],["2006-04-20",756.5115,762.4824,752.6901,760.6911,291385.0],["2006-04-21",766.0651,767.0204,758.5418,762.0049,288465.0],["2006-04-24",762.3629,769.4085,758.7804,767.6172,235710.0],["2006-04-25",767.7368,771.9164,754.8396,759.9747,309280.0],["2006-04-26",762.7214,764.9903,755.5563,764.7515,283605.0],["2006-04-27",764.7514,781.7087,760.6912,775.499,386415.0],["2006-04-28",776.2157,784.575,771.7973,779.2012,387510.0],["2006-05-01",785.1716,785.7687,771.4386,772.5134,303375.0],["2006-05-02",775.0214,783.1418,771.4388,780.0369,263000.0],["2006-05-03",777.4098,780.9923,773.7078,776.335,281285.0],["2006-05-04",776.3349,783.9777,775.6184,775.9767,270890.0],["2006-05-05",780.6339,780.6339,776.3348,777.8873,313415.0],["2006-05-08",779.7981,783.3806,778.0068,780.2758,299205.0],["2006-05-09",782.7836,792.337,780.3952,790.6651,384350.0],["2006-05-10",790.665,796.6359,787.0825,794.6058,465470.0],["2006-05-11",775.0216,778.4847,750.5409,754.1235,1505385.0],["2006-05-12",749.9437,760.0942,744.3311,754.4816,653270.0],["2006-05-15",755.9145,764.632,755.3174,762.8407,401415.0],["2006-05-16",764.2739,770.8419,761.8856,764.871,288665.0],["2006-05-17",763.0796,764.2737,741.7038,746.3611,543600.0],["2006-05-18",742.8981,747.6748,733.4641,735.0165,523155.0],["2006-05-19",735.8522,736.9269,726.7764,730.3589,530700.0],["2006-05-22",725.4631,736.0913,724.1495,731.434,528495.0],["2006-05-23",730.8368,736.8077,725.3436,728.2096,449365.0],["2006-05-24",729.0455,732.9863,716.8649,721.2833,553860.0],["2006-05-25",728.4483,729.6424,722.2385,727.3735,382350.0],["2006-05-26",730.8367,735.2552,722.8357,734.061,270795.0],["2006-05-30",735.8523,738.0018,721.8804,723.6717,347350.0],["2006-05-31",727.8619,730.1365,721.3973,727.8619,325865.0],["2006-06-01",727.8618,733.1292,724.1507,732.2912,285340.0],["2006-06-02",736.2418,738.0375,726.9041,731.5729,267350.0],["2006-06-05",727.8615,731.5726,722.2349,722.9532,233100.0],["2006-06-06",725.9462,727.7419,714.4536,721.7562,386270.0],["2006-06-07",724.8686,732.0515,721.0378,721.0378,351065.0],["2006-06-08",721.876,730.3756,719.362,723.9111,457295.0],["2006-06-09",723.6718,726.6647,717.0875,720.7986,254950.0],["2006-06-12",722.5942,723.9111,711.5806,712.2988,271965.0],["2006-06-13",713.1369,718.2846,707.3907,707.9893,451120.0],["2006-06-14",707.9891,712.8973,701.0456,709.5453,430685.0],["2006-06-15",715.2916,719.2422,705.1159,718.6436,420190.0],["2006-06-16",715.4116,718.5242,711.7005,716.7285,465010.0],["2006-06-19",716.7283,720.0802,708.7074,711.9397,272925.0],["2006-06-20",714.6931,719.6013,712.5382,716.4888,301905.0],["2006-06-21",719.8407,722.3548,715.4113,716.1296,273820.0],["2006-06-22",714.9326,717.686,708.468,710.7426,254500.0],["2006-06-23",708.3482,715.7705,708.1088,709.4256,201515.0],["2006-06-26",707.8694,711.1017,707.0314,708.7075,227400.0],["2006-06-27",709.9047,711.5807,701.7641,703.0809,316670.0],["2006-06-28",704.6373,710.5033,700.8065,702.3627,291715.0],["2006-06-29",706.3131,711.1016,701.285,709.5453,532110.0],["2006-06-30",709.5454,712.7777,704.6371,706.9117,529635.0],["2006-07-03",707.0315,714.6932,707.0315,713.137,191015.0],["2006-07-05",713.2566,715.2917,707.5103,710.3835,315890.0],["2006-07-06",710.3834,715.7705,706.9116,711.8199,267735.0],["2006-07-07",711.1017,712.0594,703.2006,705.954,337860.0],["2006-07-10",708.7075,716.1298,707.9892,714.6932,249810.0],["2006-07-11",713.4959,715.8902,707.0313,711.8199,434695.0],["2006-07-12",713.9748,714.0945,702.8414,705.8342,263765.0],["2006-07-13",706.3131,707.9891,697.574,698.6514,338545.0],["2006-07-14",697.4541,700.2076,689.9122,691.4684,422940.0],["2006-07-17",693.0249,696.0178,688.5955,694.5812,256110.0],["2006-07-18",703.3203,703.3203,691.9475,698.8909,294365.0],["2006-07-19",703.3203,714.0946,700.926,710.3835,431005.0],["2006-07-20",710.3836,713.2567,707.3907,712.4186,243260.0],["2006-07-21",714.4538,715.8904,703.5599,708.2287,391020.0],["2006-07-24",710.1439,721.0379,709.3059,716.3691,270675.0],["2006-07-25",714.0945,720.3196,710.8622,717.5662,276590.0],["2006-07-26",717.6858,723.7912,713.8549,721.0378,307400.0],["2006-07-27",724.0308,728.3405,720.0802,723.0731,288760.0],["2006-07-28",726.066,732.0518,725.8266,729.0589,285915.0],["2006-07-31",726.6645,730.0165,722.8337,726.3054,257060.0],["2006-08-01",726.3055,726.3055,714.4537,722.4746,338515.0],["2006-08-02",724.2704,725.8267,717.5664,721.6367,229450.0],["2006-08-03",723.6717,726.6645,714.5734,717.9254,305335.0],["2006-08-04",724.2704,725.5873,716.489,719.1227,334585.0],["2006-08-07",718.2845,718.7634,712.2988,716.0099,251785.0],["2006-08-08",718.0449,719.2421,712.2987,714.4535,294290.0],["2006-08-09",716.9676,718.2844,697.2148,700.2076,674480.0],["2006-08-10",706.3132,728.58,703.9189,722.1155,712750.0],["2006-08-11",727.8618,738.0375,723.0732,737.0798,587640.0],["2006-08-14",738.6361,744.6218,738.6361,738.6361,330390.0],["2006-08-15",745.2203,749.7694,739.2346,749.2906,379090.0],["2006-08-16",752.4032,757.1918,750.6075,754.3186,381850.0],["2006-08-17",754.3187,762.579,752.2836,761.1424,354810.0],["2006-08-18",762.0999,765.5717,761.3817,764.9731,362400.0],["2006-08-21",764.973,764.973,757.9099,763.1773,267475.0],["2006-08-22",761.0226,761.5014,752.1637,755.5157,371515.0],["2006-08-23",754.1986,757.0718,751.8043,756.5929,204815.0],["2006-08-24",758.1494,760.5437,752.882,754.1989,255150.0],["2006-08-25",751.8046,756.2341,750.9666,755.9946,209830.0],["2006-08-28",760.1845,763.8956,757.4311,760.424,347190.0],["2006-08-29",759.586,762.3394,757.5508,761.3817,264830.0],["2006-08-30",760.7215,765.7626,759.4013,762.762,280180.0],["2006-08-31",764.5624,768.7633,763.122,766.0027,265925.0],["2006-09-01",771.1638,773.4443,766.0027,769.7235,270785.0],["2006-09-05",770.4438,774.1646,768.1633,770.9239,252495.0],["2006-09-06",766.0026,769.3633,762.5219,768.1631,342255.0],["2006-09-07",768.163,770.4435,760.4813,766.9627,398990.0],["2006-09-08",767.563,774.4045,766.3627,771.0438,280000.0],["2006-09-11",771.1637,778.9654,771.1637,776.8049,348585.0],["2006-09-12",778.9653,785.5667,777.7651,780.1656,426315.0],["2006-09-13",780.7658,786.1669,777.165,783.1663,285860.0],["2006-09-14",781.366,785.0868,781.1259,784.1266,274585.0],["2006-09-15",787.9674,789.7678,784.8468,788.8076,519760.0],["2006-09-18",788.8074,792.1681,785.0866,786.767,278115.0],["2006-09-19",786.7672,788.0875,782.8064,787.2474,331850.0],["2006-09-20",787.9671,789.7675,784.9664,787.1269,275810.0],["2006-09-21",786.1671,788.0875,781.3661,784.8469,259710.0],["2006-09-22",784.8465,785.5666,779.2052,780.7656,221755.0],["2006-09-25",787.3671,797.4493,781.3659,792.1682,478910.0],["2006-09-26",794.5687,801.7703,792.1682,797.9294,441460.0],["2006-09-27",798.1692,799.4895,790.9677,795.6487,362585.0],["2006-09-28",795.5288,797.5692,791.6879,795.0487,227855.0],["2006-09-29",796.009,796.009,791.6881,795.2888,300965.0],["2006-10-02",795.7689,796.489,790.2478,795.7689,284875.0],["2006-10-03",796.969,803.0903,796.3689,800.4498,319555.0],["2006-10-04",800.4499,807.6514,798.5294,805.971,304205.0],["2006-10-05",806.5712,808.3716,803.2105,807.0513,223125.0],["2006-10-06",807.1713,807.1713,801.2901,804.4108,212110.0],["2006-10-09",804.5308,804.5308,797.3292,801.8902,299325.0],["2006-10-10",801.8902,805.9711,798.1694,802.3703,252320.0],["2006-10-11",800.57,807.1714,799.0097,804.5308,301045.0],["2006-10-12",807.7717,811.0124,805.9713,808.3718,279430.0],["2006-10-13",806.5712,808.9718,804.2907,807.4114,251825.0],["2006-10-16",807.8913,809.5717,805.4908,808.7315,172150.0],["2006-10-17",808.4915,808.9717,801.5301,806.6912,271960.0],["2006-10-18",808.9717,810.172,801.1701,804.4108,269730.0],["2006-10-19",802.9706,803.0906,794.9289,799.4898,344540.0],["2006-10-20",799.7298,799.7298,793.3685,797.9294,324795.0],["2006-10-23",793.9685,803.8106,793.1283,802.2503,284235.0],["2006-10-24",799.97,802.8506,798.1696,800.5701,313700.0],["2006-10-25",800.69,803.8107,797.5694,802.1303,251935.0],["2006-10-26",805.1309,815.9332,801.6502,813.5327,462445.0],["2006-10-27",813.6526,815.9331,808.1314,808.8516,423110.0],["2006-10-30",810.5319,812.3323,806.091,808.8516,214460.0],["2006-10-31",808.8519,811.3724,800.9302,806.2114,278625.0],["2006-11-01",805.9712,808.3717,797.8095,801.4102,409525.0],["2006-11-02",798.1693,801.6501,796.0089,800.3298,394440.0],["2006-11-03",801.7699,802.9702,796.3688,802.01,247435.0],["2006-11-06",802.3703,813.1726,802.3703,810.172,416710.0],["2006-11-07",810.1721,818.3338,810.1721,814.613,392370.0],["2006-11-08",814.6129,825.4152,813.2925,820.7341,346720.0],["2006-11-09",822.1745,826.3754,815.5731,816.6534,461435.0],["2006-11-10",828.176,839.8185,828.176,835.7376,883675.0],["2006-11-13",835.2576,852.0612,835.2576,847.9803,721185.0],["2006-11-14",850.9806,858.0621,850.0204,855.0615,476355.0],["2006-11-15",855.1818,869.4649,853.2614,864.0637,668960.0],["2006-11-16",867.1839,870.7847,860.5825,868.5042,395020.0],["2006-11-17",868.9845,869.8247,855.9017,864.7836,470580.0],["2006-11-20",862.5034,864.3038,857.4624,863.2236,243220.0],["2006-11-21",863.2234,866.5841,859.1425,862.2632,248280.0],["2006-11-22",861.5429,864.4235,852.3009,859.0224,269475.0],["2006-11-24",851.5807,856.2617,848.9401,854.5814,127625.0],["2006-11-27",851.5809,852.061,838.3781,843.1791,502690.0],["2006-11-28",840.1782,847.1397,836.5774,838.3778,501255.0],["2006-11-29",842.1677,845.777,840.363,843.7317,288680.0],["2006-11-30",844.3331,848.7846,839.7613,846.0175,322950.0],["2006-12-01",842.7694,845.2959,832.1822,839.4008,367735.0],["2006-12-04",843.7319,847.4615,841.0851,843.371,268180.0],["2006-12-05",843.1302,848.0629,839.5209,845.777,263230.0],["2006-12-06",845.7767,846.7391,842.0471,845.2954,275730.0],["2006-12-07",848.3036,851.4317,844.2132,845.4163,221055.0],["2006-12-08",846.0176,851.1909,842.7692,846.3785,187615.0],["2006-12-11",848.1833,860.094,848.1833,854.1988,323680.0],["2006-12-12",854.3189,861.5375,854.1986,855.4017,423935.0],["2006-12-13",860.2141,861.4172,855.4017,856.0032,241975.0],["2006-12-14",854.5599,866.8315,852.2741,866.5909,347485.0],["2006-12-15",872.3655,872.3655,865.0267,867.7938,548875.0],["2006-12-18",872.8466,877.8997,869.8389,875.9747,428790.0],["2006-12-19",873.4483,875.0123,868.275,868.9968,394865.0],["2006-12-20",863.8238,868.3955,861.4176,865.6284,390620.0],["2006-12-21",868.6362,869.8393,863.2222,865.6284,272210.0],["2006-12-22",866.1095,868.0344,859.6128,862.2596,209325.0],["2006-12-26",859.0111,868.1546,858.6501,866.3499,191475.0],["2006-12-27",871.523,872.9666,865.748,869.7183,184705.0],["2006-12-28",867.4329,871.0422,863.7033,864.7861,204335.0],["2006-12-29",865.0267,865.7486,860.0941,862.1393,228635.0],["2007-01-03",864.5454,871.6437,861.297,868.0344,508395.0],["2007-01-04",867.4329,871.6437,857.4472,860.3346,435035.0],["2007-01-05",860.3344,863.4625,853.7174,856.3642,384880.0],["2007-01-08",856.4848,866.2298,851.4317,860.5753,401695.0],["2007-01-09",863.2217,865.0264,854.1985,857.6875,275275.0],["2007-01-10",853.7175,860.3345,851.191,858.7705,264675.0],["2007-01-11",861.778,862.7404,855.7625,857.6875,366020.0],["2007-01-12",857.8078,859.3718,851.672,855.0406,234895.0],["2007-01-16",856.8456,858.4096,853.2363,856.244,270555.0],["2007-01-17",859.9734,863.2218,855.6423,859.1312,329965.0],["2007-01-18",849.747,863.1014,849.747,853.4766,232510.0],["2007-01-19",857.0858,860.6951,853.4765,858.6498,338800.0],["2007-01-22",856.0035,856.605,843.371,847.7021,411340.0],["2007-01-23",842.168,844.5742,837.2353,839.7618,438580.0],["2007-01-24",837.957,840.8445,833.9868,840.7241,420800.0],["2007-01-25",837.957,840.7241,825.926,828.8135,510330.0],["2007-01-26",828.9336,831.3398,821.3541,825.204,520470.0],["2007-01-29",827.0088,830.7383,821.1136,822.3167,422840.0],["2007-01-30",822.3164,826.5273,817.9853,820.5118,387195.0],["2007-01-31",821.7151,825.5651,817.384,823.5198,400015.0],["2007-02-01",825.3245,830.6182,823.1589,829.0541,383665.0],["2007-02-02",829.1743,834.7085,829.0539,830.9789,266105.0],["2007-02-05",830.1367,836.1522,829.5351,833.746,233430.0],["2007-02-06",835.0698,839.6417,832.5434,836.1526,377555.0],["2007-02-07",838.5584,841.3255,833.1445,837.8366,255155.0],["2007-02-08",837.8364,839.5207,831.099,837.2349,296995.0],["2007-02-09",837.2352,839.2804,824.3621,829.4151,303070.0],["2007-02-12",831.3398,833.746,822.4368,824.9634,268225.0],["2007-02-13",827.9714,832.7838,824.723,831.5807,268915.0],["2007-02-14",833.1443,836.7536,831.5803,833.2646,364420.0],["2007-02-15",831.701,834.1072,829.1745,831.5807,371200.0],["2007-02-16",832.0615,840.6035,830.3772,836.8739,324385.0],["2007-02-20",839.1599,844.4536,837.1146,841.0848,296725.0],["2007-02-21",837.3552,840.9645,836.1521,838.438,290130.0],["2007-02-22",835.5508,840.1225,830.1369,834.2274,410930.0],["2007-02-23",832.3023,834.2273,827.2493,827.6103,374180.0],["2007-02-26",827.7307,830.1369,824.1214,826.287,491460.0],["2007-02-27",822.918,827.1289,786.5845,803.3076,827025.0],["2007-02-28",799.8704,815.1876,796.0109,809.3984,664330.0],["2007-03-01",801.4379,814.2223,793.9602,813.0162,564415.0],["2007-03-02",825.5597,844.7364,822.5445,838.706,1171780.0],["2007-03-05",834.2438,844.3748,833.1583,835.5705,546005.0],["2007-03-06",838.3439,843.0477,834.0021,841.118,476150.0],["2007-03-07",840.3944,843.0478,834.9671,835.8113,416355.0],["2007-03-08",842.4451,843.2894,832.314,836.5353,426475.0],["2007-03-09",841.239,842.9275,828.8164,833.0377,371855.0],["2007-03-12",830.3843,834.8468,824.1127,829.54,335275.0],["2007-03-13",827.9719,829.5398,811.3281,812.4135,615865.0],["2007-03-14",816.3939,816.3939,797.4584,808.0719,803510.0],["2007-03-15",808.0716,813.9815,804.8152,808.6747,577860.0],["2007-03-16",816.3938,816.3938,802.8857,806.504,683440.0],["2007-03-19",808.554,821.5796,806.2624,818.4438,546505.0],["2007-03-20",818.4439,826.6453,815.3081,824.7155,642820.0],["2007-03-21",824.4742,831.9519,818.082,828.4543,669650.0],["2007-03-22",828.4545,828.4545,819.2882,822.6652,569705.0],["2007-03-23",822.6653,825.9217,818.9265,821.5799,455065.0],["2007-03-26",821.0973,824.1125,814.1021,819.5294,506810.0],["2007-03-27",819.7704,821.097,813.137,815.1873,380340.0],["2007-03-28",813.0166,815.3081,807.3481,809.8808,558270.0],["2007-03-29",818.3234,818.3234,805.7802,810.4839,427585.0],["2007-03-30",810.2426,813.0166,803.368,810.7251,555625.0],["2007-04-02",814.1021,814.1021,806.0213,809.8808,481415.0],["2007-04-03",809.8807,818.082,809.2776,815.7905,592580.0],["2007-04-04",817.7204,818.8059,809.2779,811.9313,406795.0],["2007-04-05",810.4839,812.896,808.0717,810.8457,414820.0],["2007-04-09",813.8609,814.2227,809.7603,810.8457,356820.0],["2007-04-10",809.2776,812.4134,804.8151,806.8655,565940.0],["2007-04-11",806.8657,809.2778,800.594,801.9208,566220.0],["2007-04-12",808.0718,808.0718,797.8201,803.7299,481265.0],["2007-04-13",806.8657,807.3482,802.162,806.9863,515520.0],["2007-04-16",808.9161,817.7205,807.5894,815.4289,609480.0],["2007-04-17",805.2978,827.2484,805.2978,821.9417,583700.0],["2007-04-18",823.7508,829.5399,822.1829,825.5599,493920.0],["2007-04-19",824.2331,832.9168,820.8561,831.7108,517650.0],["2007-04-20",835.8111,840.8767,832.9165,838.5851,616960.0],["2007-04-23",837.0177,841.3596,833.882,838.8268,442165.0],["2007-04-24",838.8266,839.4297,832.3138,837.2587,440880.0],["2007-04-25",842.4449,844.254,839.4297,844.0128,563720.0],["2007-04-26",841.2387,844.9775,837.9823,841.7212,521765.0],["2007-04-27",841.2388,849.4401,836.5351,845.9426,498495.0],["2007-04-30",855.3499,855.3499,839.9121,843.1685,471225.0],["2007-05-01",844.2542,847.1488,840.1535,844.616,368235.0],["2007-05-02",834.6054,852.576,834.123,849.3196,494085.0],["2007-05-03",850.0434,854.2647,846.9076,852.0938,526965.0],["2007-05-04",853.9027,857.8827,850.6463,854.5057,427930.0],["2007-05-07",856.918,868.2552,856.4356,863.5515,579600.0],["2007-05-08",859.089,866.8079,857.6417,865.3606,341610.0],["2007-05-09",868.3757,873.2,862.3453,868.3757,598125.0],["2007-05-10",868.3754,870.7875,861.9832,870.7875,519440.0],["2007-05-11",876.2149,880.0744,865.9633,875.3707,1086035.0],["2007-05-14",875.009,877.4211,869.5816,874.0441,460460.0],["2007-05-15",875.7324,878.024,867.2899,869.2197,567510.0],["2007-05-16",869.5819,874.5267,861.9836,873.9237,651185.0],["2007-05-17",873.9233,873.9233,870.4257,870.7875,442695.0],["2007-05-18",872.4762,873.8029,868.3755,871.0289,448125.0],["2007-05-21",869.5819,870.788,865.9637,868.2552,425145.0],["2007-05-22",869.3405,871.3908,866.2047,867.652,418750.0],["2007-05-23",869.2198,872.7174,866.8077,867.29,507540.0],["2007-05-24",867.1697,870.4262,859.9333,862.8279,618845.0],["2007-05-25",868.0138,868.3756,863.3101,867.7726,386725.0],["2007-05-29",871.6317,872.5965,863.5509,867.0486,436370.0],["2007-05-30",866.9884,874.4832,862.8782,871.4611,497305.0],["2007-05-31",870.494,876.7801,869.4061,874.4833,493395.0],["2007-06-01",878.835,881.9779,874.7248,878.2305,519030.0],["2007-06-04",876.6593,879.077,876.2966,877.0219,414320.0],["2007-06-05",872.1865,880.4067,871.8239,874.2416,448605.0],["2007-06-06",873.395,874.3621,870.3729,872.428,445345.0],["2007-06-07",871.0985,876.1757,862.5157,862.8783,674570.0],["2007-06-08",862.8783,866.384,857.1966,864.6915,552205.0],["2007-06-11",861.7904,870.7358,860.098,866.1422,357795.0],["2007-06-12",866.1426,875.6925,864.4502,864.8129,676795.0],["2007-06-13",868.9225,876.5383,862.7574,876.5383,534455.0],["2007-06-14",873.3953,877.6263,870.494,874.4833,484970.0],["2007-06-15",875.5712,879.5604,875.2086,876.901,570605.0],["2007-06-18",876.901,881.3737,874.6041,876.4174,329005.0],["2007-06-19",873.6371,878.8351,872.7909,877.7471,462975.0],["2007-06-20",878.8349,879.4393,869.285,870.6147,525255.0],["2007-06-21",869.7687,871.2194,861.065,870.9776,559345.0],["2007-06-22",871.5821,873.9998,860.7024,861.3068,625580.0],["2007-06-25",861.4277,866.7467,854.4164,859.6144,703050.0],["2007-06-26",861.065,863.4827,852.1195,857.5593,527635.0],["2007-06-27",852.2406,854.6583,845.2292,853.4494,718965.0],["2007-06-28",854.6583,857.9222,847.4052,851.6362,448970.0],["2007-06-29",857.0759,857.0759,840.9982,846.5589,630320.0],["2007-07-02",851.3944,851.3944,844.6249,848.6141,453845.0],["2007-07-03",849.5809,854.5372,848.7347,851.5151,252130.0],["2007-07-05",846.8007,851.0316,844.6247,849.4601,427515.0],["2007-07-06",848.2511,849.7018,843.7784,847.1631,403050.0],["2007-07-09",848.3722,853.3285,846.8007,848.9766,407605.0],["2007-07-10",846.6796,846.6796,832.8987,833.2613,795055.0],["2007-07-11",829.7557,833.624,823.8323,829.7557,779995.0],["2007-07-12",831.9317,839.1848,828.1842,837.855,741155.0],["2007-07-13",841.119,843.7785,837.9761,840.7564,584845.0],["2007-07-16",840.7563,847.7676,838.3386,843.6575,467045.0],["2007-07-17",842.8116,845.5919,839.3059,842.0862,545180.0],["2007-07-18",838.5809,843.4163,832.8993,840.1524,899790.0],["2007-07-19",842.5698,844.9875,840.1521,842.0862,657145.0],["2007-07-20",838.4592,846.1959,832.6567,834.5909,839400.0],["2007-07-23",835.8001,839.4266,829.2722,832.2944,700750.0],["2007-07-24",823.8323,831.6899,817.7881,818.5134,1082305.0],["2007-07-25",822.0191,836.1627,815.9749,823.9532,939790.0],["2007-07-26",811.1396,821.4149,799.7764,805.3372,1420940.0],["2007-07-27",800.1389,808.7218,784.7865,790.1054,1156195.0],["2007-07-30",788.2922,793.1276,778.7424,788.2922,965400.0],["2007-07-31",794.2156,797.8421,774.8739,775.841,967880.0],["2007-08-01",770.1592,780.7971,725.3108,780.5554,1937960.0],["2007-08-02",782.3688,790.2264,765.8075,771.3682,938875.0],["2007-08-03",775.1157,775.1157,744.5317,745.1362,1497585.0],["2007-08-06",747.312,780.4344,740.6633,780.4344,1269015.0],["2007-08-07",773.6653,805.0954,770.4013,792.4025,1107555.0],["2007-08-08",796.0292,809.4474,788.5343,803.645,872375.0],["2007-08-09",767.7414,817.667,757.4662,777.2914,1292260.0],["2007-08-10",766.2912,799.6555,764.8405,781.7645,947380.0],["2007-08-13",787.8087,797.8422,781.5227,783.0942,731880.0],["2007-08-14",786.7206,787.3251,762.9063,766.7746,803220.0],["2007-08-15",761.8184,777.4125,760.2469,764.2361,709325.0],["2007-08-16",760.4886,777.7752,744.0482,773.0607,1112395.0],["2007-08-17",791.9188,806.3042,783.8196,797.3586,1144665.0],["2007-08-20",800.6221,803.886,788.5336,794.8196,537700.0],["2007-08-21",795.9079,804.4907,791.7978,795.5452,529355.0],["2007-08-22",803.8863,812.1065,800.3806,806.1832,869825.0],["2007-08-23",809.9306,812.4691,802.073,810.8976,673445.0],["2007-08-24",807.513,818.03,806.1833,817.1838,624915.0],["2007-08-27",817.7883,818.6345,808.4801,810.5352,317135.0],["2007-08-28",807.5129,808.7217,788.5339,788.5339,609175.0],["2007-08-29",791.7979,801.4687,785.6328,799.4136,366650.0],["2007-08-30",792.4023,797.1168,783.9403,793.0067,352815.0],["2007-08-31",800.6225,803.7656,791.7979,797.8422,437715.0],["2007-09-04",798.2049,806.6668,791.4353,804.6118,532755.0],["2007-09-05",798.9128,800.3678,791.8803,794.1841,536690.0],["2007-09-06",795.5179,796.9729,783.7567,784.9692,474350.0],["2007-09-07",778.5431,782.4231,769.207,770.5407,681445.0],["2007-09-10",775.6333,784.3632,766.7821,777.8157,496765.0],["2007-09-11",781.3321,789.4558,777.8158,787.0308,485645.0],["2007-09-12",786.4242,790.7892,780.483,784.363,493275.0],["2007-09-13",785.6969,793.5781,783.8782,789.3344,487190.0],["2007-09-14",786.0604,789.213,781.8167,787.6367,463165.0],["2007-09-17",783.2719,788.4856,777.8157,787.7582,360065.0],["2007-09-18",791.032,810.5532,789.9407,810.5532,866840.0],["2007-09-19",812.7355,823.7692,811.2805,819.1617,671655.0],["2007-09-20",814.7967,822.5567,811.038,814.0693,478345.0],["2007-09-21",822.4352,823.1627,809.219,815.1602,786050.0],["2007-09-24",812.3719,812.9781,809.2194,809.4619,453665.0],["2007-09-25",809.3404,816.2516,804.0054,813.3416,560380.0],["2007-09-26",815.0391,821.9504,809.8254,818.7979,778750.0],["2007-09-27",818.0701,820.2525,813.4626,818.0701,539725.0],["2007-09-28",815.7666,823.1628,813.7053,820.2528,496155.0],["2007-10-01",818.1917,833.5904,815.888,831.6505,566565.0],["2007-10-02",830.5592,836.6216,829.4679,836.0154,516055.0],["2007-10-03",832.014,838.9253,830.4378,835.5302,400020.0],["2007-10-04",836.6215,839.6528,832.499,835.6516,382945.0],["2007-10-05",839.8952,846.6852,836.7427,841.3502,548795.0],["2007-10-08",838.3189,844.5026,836.6214,841.1076,284055.0],["2007-10-09",842.0778,850.3228,838.0766,850.0803,451655.0],["2007-10-10",847.5341,847.6553,818.9193,830.9229,720465.0],["2007-10-11",833.7114,833.7114,822.6777,826.0727,635560.0],["2007-10-12",826.073,827.6493,823.0418,825.5881,577085.0],["2007-10-15",825.3453,826.9215,805.2178,809.8254,657185.0],["2007-10-16",805.0966,806.0666,798.4279,803.1567,569090.0],["2007-10-17",806.3092,808.0067,784.6055,797.8217,891125.0],["2007-10-18",794.7904,796.7303,784.4842,786.6666,598955.0],["2007-10-19",784.7269,788.8493,766.5394,767.1457,950765.0],["2007-10-22",757.9304,775.1479,757.9304,770.4192,684930.0],["2007-10-23",777.6943,780.7256,769.3281,779.2706,601360.0],["2007-10-24",776.6032,779.0281,755.3845,774.0569,852345.0],["2007-10-25",774.0568,778.3005,708.8245,749.2006,3216220.0],["2007-10-26",763.1445,769.4495,733.6808,753.5658,1134690.0],["2007-10-29",753.6868,769.328,753.5656,766.2968,674950.0],["2007-10-30",765.0845,772.117,760.3557,761.5682,440545.0],["2007-10-31",763.2656,771.6319,755.3844,765.3269,549775.0],["2007-11-01",751.9895,751.9895,717.6759,718.8884,1393645.0],["2007-11-02",719.4947,720.2221,683.4835,716.8271,1884985.0],["2007-11-05",713.5534,741.9258,705.7934,721.7983,1331870.0],["2007-11-06",722.4046,755.0207,722.4046,752.3532,927005.0],["2007-11-07",733.317,743.9869,694.7596,702.0346,1457825.0],["2007-11-08",679.6035,711.8558,654.6261,678.9973,2073125.0],["2007-11-09",670.1461,714.1596,667.3573,691.8497,1581775.0],["2007-11-12",685.4235,707.4909,682.6348,688.4547,802895.0],["2007-11-13",695.487,722.8895,690.0308,717.5544,915445.0],["2007-11-14",727.4971,729.8008,706.8846,720.5858,1014385.0],["2007-11-15",716.2207,716.2207,679.2396,690.5157,1112350.0],["2007-11-16",691.9709,693.7897,676.3297,684.3322,1137305.0],["2007-11-19",677.2998,678.9974,661.6587,671.1161,1056965.0],["2007-11-20",674.5107,674.5107,643.3496,660.0821,1272155.0],["2007-11-21",647.1086,653.1711,616.675,622.3737,1844825.0],["2007-11-23",630.4974,649.7761,622.8587,642.9861,628885.0],["2007-11-26",647.7149,649.8973,632.3162,637.2874,1200870.0],["2007-11-27",642.6223,665.9022,642.6223,660.6885,1044130.0],["2007-11-28",668.206,701.9134,665.781,699.8522,1214640.0],["2007-11-29",701.0645,702.277,675.3596,695.1233,906105.0],["2007-11-30",713.917,725.9207,697.4271,704.8233,982840.0],["2007-12-03",699.6097,702.0347,677.6636,689.9097,878240.0],["2007-12-04",680.3309,686.2722,667.4785,674.7535,630290.0],["2007-12-05",699.4559,722.6981,697.3872,707.6089,1542280.0],["2007-12-06",708.4607,750.5644,702.9848,746.5487,1166210.0],["2007-12-07",747.1573,758.1091,744.4802,747.7657,792980.0],["2007-12-10",751.6595,755.3101,739.4908,748.4956,666515.0],["2007-12-11",748.1307,757.3789,715.5186,720.9945,1088130.0],["2007-12-12",740.2208,744.9666,691.4244,708.3388,1215070.0],["2007-12-13",696.1702,700.5509,678.0389,694.2232,935765.0],["2007-12-14",685.3403,694.1018,671.7113,677.1873,1058405.0],["2007-12-17",677.7956,691.4245,667.4522,669.3992,891365.0],["2007-12-18",680.2293,691.4246,664.8968,689.9643,942435.0],["2007-12-19",689.4775,711.9895,688.7474,692.2763,1191390.0],["2007-12-20",695.4404,702.7416,681.203,690.4512,778735.0],["2007-12-21",698.9692,711.1379,694.5884,709.7993,1127020.0],["2007-12-24",713.085,730.1211,709.9211,729.8777,453860.0],["2007-12-26",729.8778,730.6079,718.8043,724.2802,503135.0],["2007-12-27",716.6137,721.4812,703.3498,705.9052,469915.0],["2007-12-28",708.9474,715.5185,697.0221,705.0535,424535.0],["2007-12-31",702.0113,717.8306,694.8317,709.4341,578775.0],["2008-01-02",712.9628,718.8037,683.8796,685.0965,734185.0],["2008-01-03",685.0967,697.9955,683.5148,686.922,542605.0],["2008-01-04",679.0124,689.5992,671.7112,672.9281,712825.0],["2008-01-07",675.97,691.0592,671.711,685.0965,839145.0],["2008-01-08",693.0066,696.6572,674.2668,675.9704,959955.0],["2008-01-09",677.7954,688.7472,660.2725,687.287,964130.0],["2008-01-10",680.7162,716.9789,675.6054,703.4716,1135130.0],["2008-01-11",696.1704,720.9945,690.086,701.8896,897175.0],["2008-01-14",708.9474,723.0631,700.0643,721.8463,668305.0],["2008-01-15",714.3017,716.6138,695.6836,704.08,742955.0],["2008-01-16",699.4559,718.1957,696.2921,704.6884,906750.0],["2008-01-17",706.5137,713.8149,656.6221,660.3944,1430505.0],["2008-01-18",663.8018,675.362,615.3704,633.3801,1909015.0],["2008-01-22",601.6197,654.6752,601.133,637.7607,1451630.0],["2008-01-23",614.8836,674.1451,607.2173,666.9655,1351615.0],["2008-01-24",672.6848,688.7475,663.8017,669.7644,856830.0],["2008-01-25",677.5523,681.3246,644.9402,647.6174,893935.0],["2008-01-28",645.5488,668.1825,640.5596,666.2355,727685.0],["2008-01-29",670.1293,700.0642,665.5052,690.3293,876600.0],["2008-01-30",687.5307,693.615,657.109,661.6114,1093045.0],["2008-01-31",649.686,677.9173,644.3318,668.9125,1276750.0],["2008-02-01",670.0078,688.7476,660.8813,678.1608,818850.0],["2008-02-04",675.6053,680.9595,669.5209,674.5101,462405.0],["2008-02-05",667.8174,667.8174,640.8029,644.0884,986375.0],["2008-02-06",647.2521,651.9979,632.0413,633.9882,839330.0],["2008-02-07",630.2163,637.7608,619.9946,628.5126,933160.0],["2008-02-08",626.4439,626.5657,607.0957,616.709,940385.0],["2008-02-11",590.7896,596.2655,541.5064,544.4269,5043725.0],["2008-02-12",547.2257,570.4678,536.6389,561.463,3154870.0],["2008-02-13",564.87,569.1291,552.0929,553.9182,1534715.0],["2008-02-14",553.0664,563.7749,544.5484,553.6749,1274435.0],["2008-02-15",550.9978,562.193,544.5484,561.0978,1121515.0],["2008-02-19",584.7052,588.9642,570.3461,572.2931,1370805.0],["2008-02-20",568.521,587.139,568.1559,582.88,1026360.0],["2008-02-21",589.9376,594.8051,575.3352,579.1075,816390.0],["2008-02-22",580.3245,595.1703,570.7113,594.8052,982005.0],["2008-02-25",591.885,615.3706,585.4356,613.0585,1245585.0],["2008-02-26",609.7726,628.1474,608.4341,625.7136,1189645.0],["2008-02-27",616.9522,635.8137,615.4919,635.8137,1098940.0],["2008-02-28",626.3223,626.3223,604.662,610.2596,1216475.0],["2008-02-29",572.6582,580.4462,562.8016,570.2245,2455905.0],["2008-03-03",567.1825,569.7379,553.0668,568.1559,1104035.0],["2008-03-04",564.0185,564.0185,540.7763,557.6907,1613400.0],["2008-03-05",560.013,569.5461,542.0466,545.2243,1115760.0],["2008-03-06",538.38,543.2688,523.4692,524.0803,1306350.0],["2008-03-07",515.6471,543.88,515.036,524.0803,1491885.0],["2008-03-10",524.9356,539.2354,511.1247,512.7136,1027360.0],["2008-03-11",527.9912,547.4242,522.369,537.7688,1575055.0],["2008-03-12",538.991,555.4907,531.6578,533.4911,1080995.0],["2008-03-13",510.7582,523.8358,490.4697,519.1914,1679925.0],["2008-03-14",527.0134,527.0134,498.7805,503.3027,1632025.0],["2008-03-17",481.7921,493.5252,470.5478,486.4364,1847435.0],["2008-03-18",506.4805,533.7357,501.7139,533.7357,1479680.0],["2008-03-19",544.2465,557.3241,513.5693,515.5248,1695160.0],["2008-03-20",518.2136,550.7241,518.2136,550.113,1323805.0],["2008-03-24",553.2906,582.1346,552.924,563.5571,1365130.0],["2008-03-25",565.2683,569.1794,552.5574,559.8906,918625.0],["2008-03-26",555.9795,558.3017,537.5243,538.5021,730245.0],["2008-03-27",541.3131,549.9908,531.1689,531.1689,711960.0],["2008-03-28",533.1245,542.0466,522.7358,523.1025,631840.0],["2008-03-31",523.9579,537.1576,514.9136,528.6022,815840.0],["2008-04-01",544.0021,576.3904,544.0021,574.4349,1123455.0],["2008-04-02",574.9237,585.8013,566.4905,572.846,750845.0],["2008-04-03",567.1018,580.1793,562.8241,574.3127,694980.0],["2008-04-04",576.2681,583.3569,569.4238,578.1014,619100.0],["2008-04-07",583.4791,593.7456,580.5459,587.1458,548995.0],["2008-04-08",584.3346,588.8567,570.7681,571.3792,670680.0],["2008-04-09",571.3792,581.0346,554.635,556.835,695980.0],["2008-04-10",555.8572,567.4682,552.6795,556.835,513155.0],["2008-04-11",546.9354,554.2686,536.3022,538.3799,845205.0],["2008-04-14",536.5469,538.3802,526.4026,529.0914,687230.0],["2008-04-15",532.88,544.2465,527.3801,539.1133,492270.0],["2008-04-16",544.9799,556.2242,544.9799,555.7354,806660.0],["2008-04-17",549.7463,568.5682,548.2797,564.2905,615000.0],["2008-04-18",575.9015,601.0788,575.7793,589.4679,978850.0],["2008-04-21",587.6347,587.6347,568.5684,568.8128,657370.0],["2008-04-22",567.4683,567.5905,549.5019,553.2908,778095.0],["2008-04-23",549.9907,550.9685,529.8244,536.0576,977640.0],["2008-04-24",540.8243,583.6014,538.991,574.0682,1296710.0],["2008-04-25",575.7793,584.5791,565.0239,580.9125,637755.0],["2008-04-28",575.0459,581.0347,566.8572,574.9237,568465.0],["2008-04-29",573.0904,583.6014,568.5683,574.4349,633035.0],["2008-04-30",574.5573,577.8572,562.2131,564.6575,666395.0],["2008-05-01",564.9016,591.0567,561.9683,588.4901,693950.0],["2008-05-02",594.1122,604.9897,586.779,599.3676,1127075.0],["2008-05-05",600.59,600.59,576.6348,579.2015,762515.0],["2008-05-06",577.9792,594.6012,567.5905,591.5457,814195.0],["2008-05-07",590.6902,592.1568,549.6242,550.9686,1155630.0],["2008-05-08",555.3686,555.7353,535.9356,539.6022,1237620.0],["2008-05-09",511.9804,514.7915,490.103,492.303,4171115.0],["2008-05-12",489.3698,502.9362,468.959,468.959,4013395.0],["2008-05-13",466.7589,478.981,466.2701,478.6143,7756440.0],["2008-05-14",479.2252,485.0917,477.0252,482.0362,2559810.0],["2008-05-15",482.7698,484.3586,475.0699,483.6253,1465135.0],["2008-05-16",485.3364,485.3364,477.1476,480.8142,1446550.0],["2008-05-19",480.0809,483.992,472.6255,476.0477,1325200.0],["2008-05-20",472.7476,474.2143,461.5034,465.9033,2322725.0],["2008-05-21",466.8811,471.281,449.1591,451.7258,2255980.0],["2008-05-22",452.8259,462.6035,448.5482,462.1147,1520930.0],["2008-05-23",459.4258,459.4258,449.1593,451.6037,1762185.0],["2008-05-27",450.9926,454.9036,446.4704,447.5704,1560510.0],["2008-05-28",449.6481,450.3814,422.0263,426.6707,2788885.0],["2008-05-29",426.3042,435.2263,422.1487,431.9263,1543580.0],["2008-05-30",447.2037,451.9703,438.7705,439.9927,1412270.0],["2008-06-02",439.9927,442.1926,432.9039,438.4038,1221685.0],["2008-06-03",441.5815,448.6702,436.9371,440.1148,1264670.0],["2008-06-04",440.115,451.9136,438.6401,439.0089,1438440.0],["2008-06-05",441.4668,448.5951,436.1819,447.489,880965.0],["2008-06-06",432.6178,435.0759,413.5679,417.0092,2488835.0],["2008-06-09",419.3445,420.0819,403.9816,411.6016,1492215.0],["2008-06-10",407.054,425.4895,407.054,421.3107,1386115.0],["2008-06-11",419.7131,422.0482,403.367,408.7747,1603090.0],["2008-06-12",411.6014,424.0146,407.4227,413.9366,1218055.0],["2008-06-13",418.4842,423.0316,408.8978,420.0819,1194320.0],["2008-06-16",412.2158,427.5787,407.4226,417.9923,1274900.0],["2008-06-17",422.6628,424.0147,394.2722,396.7303,1498810.0],["2008-06-18",393.4118,395.624,381.6131,387.3896,1755240.0],["2008-06-19",397.9593,409.3893,392.9203,406.4396,2090670.0],["2008-06-20",400.0486,406.4395,391.4454,394.5179,1543825.0],["2008-06-23",393.4119,396.3616,370.1833,372.3955,1771245.0],["2008-06-24",370.6748,377.3116,364.4068,366.619,1709780.0],["2008-06-25",368.8313,376.5741,363.5464,365.5129,1558555.0],["2008-06-26",356.7868,359.8594,344.2508,345.234,1613535.0],["2008-06-27",341.9156,347.5691,336.8765,341.0552,1870080.0],["2008-06-30",338.1056,343.5133,324.0947,325.2008,2153300.0],["2008-07-01",320.6534,332.2062,315.8602,328.5191,2032435.0],["2008-07-02",329.0108,336.0163,325.3238,328.765,1535400.0],["2008-07-03",332.3291,332.3291,316.7204,322.4969,865630.0],["2008-07-07",324.4634,328.765,311.067,318.8098,1459440.0],["2008-07-08",318.4411,338.2285,312.1731,336.7536,1641295.0],["2008-07-09",336.7536,340.6865,319.5473,321.2679,1482435.0],["2008-07-10",315.983,322.2511,292.017,294.8438,2530750.0],["2008-07-11",284.7658,293.7377,267.3136,283.6596,3044200.0],["2008-07-14",294.9667,300.9889,276.4084,277.1458,1552695.0],["2008-07-15",264.8556,271.3695,242.4873,253.6714,3571165.0],["2008-07-16",258.0959,286.1178,254.4088,286.1178,2468645.0],["2008-07-17",292.14,306.3967,284.2742,306.2738,2566375.0],["2008-07-18",307.7486,309.3463,293.4919,308.1173,1937345.0],["2008-07-21",323.9718,346.463,323.9718,326.0611,2471970.0],["2008-07-22",321.6366,348.921,308.486,345.8484,1822025.0],["2008-07-23",346.9546,382.1048,346.9546,369.9374,2507910.0],["2008-07-24",371.4123,371.781,333.1895,337.1224,2095495.0],["2008-07-25",340.1949,349.9043,329.3795,334.7872,1625555.0],["2008-07-28",334.5415,341.0553,292.6316,294.4751,2253050.0],["2008-07-29",285.6262,317.7038,272.1068,317.7038,3127410.0],["2008-07-30",323.4801,338.9659,313.2792,328.8878,1980360.0],["2008-07-31",323.3571,335.5245,317.7036,320.1617,1426575.0],["2008-08-01",325.9383,332.2063,313.4022,329.2567,1174195.0],["2008-08-04",329.2566,334.4185,318.8099,328.0276,1090460.0],["2008-08-05",344.1278,367.4794,342.0385,367.3564,2082580.0],["2008-08-06",358.9991,362.1946,345.111,357.5242,1793270.0],["2008-08-07",313.4021,316.106,289.1903,293.0002,7748975.0],["2008-08-08",293.4918,309.2233,286.855,305.6591,3036270.0],["2008-08-11",306.028,309.2234,293.9835,300.7431,2045395.0],["2008-08-12",295.7041,295.827,277.6374,280.8329,2179980.0],["2008-08-13",279.9726,280.2184,262.2746,271.0007,2732655.0],["2008-08-14",269.8946,283.1681,264.9785,280.4642,1599825.0],["2008-08-15",285.9949,287.4697,278.7436,282.5536,1549045.0],["2008-08-18",280.7099,281.3245,264.8555,265.47,1628220.0],["2008-08-19",252.6881,259.6936,242.733,249.7384,2920910.0],["2008-08-20",251.5821,261.0456,243.1018,255.6379,1913120.0],["2008-08-21",249.9842,252.811,239.4146,243.1017,2365575.0],["2008-08-22",250.8446,250.9675,239.5375,244.2079,2385160.0],["2008-08-25",235.7275,236.7107,229.0907,230.8114,2428680.0],["2008-08-26",232.2863,242.856,231.1802,241.3811,2204350.0],["2008-08-27",241.6269,249.124,239.6604,245.8056,1885575.0],["2008-08-28",251.0904,264.3639,247.772,264.3639,1970830.0],["2008-08-29",260.3081,266.3303,258.0958,264.118,1309890.0],["2008-09-02",272.8442,281.2016,262.7661,269.8945,1706240.0],["2008-09-03",271.0119,280.5711,264.4321,280.3228,1388565.0],["2008-09-04",270.0188,276.7227,259.8388,263.439,2064210.0],["2008-09-05",252.3899,278.4607,251.8933,277.3433,2338825.0],["2008-09-08",303.7865,306.3936,266.915,282.5575,2774410.0],["2008-09-09",275.4811,277.9641,226.9398,228.0572,4389115.0],["2008-09-10",237.9888,241.5891,209.311,217.2564,4126820.0],["2008-09-11",194.91,220.9808,171.5705,217.8772,8484010.0],["2008-09-12",188.0819,191.1856,142.6443,150.7139,16033190.0],["2008-09-15",88.3923,99.1931,43.4513,59.0938,36971185.0],["2008-09-16",22.9671,63.563,15.5183,46.5549,61554360.0],["2008-09-17",28.4296,38.4854,24.7052,25.45,27304965.0],["2008-09-18",29.7952,33.3954,26.0708,33.3954,12277890.0],["2008-09-19",51.8932,55.2452,31.0366,47.7964,25082985.0],["2008-09-22",56.8591,68.5289,53.6313,58.5972,19929195.0],["2008-09-23",66.7908,70.7635,59.5903,62.0733,12298155.0],["2008-09-24",66.2942,66.915,41.0925,41.0925,14057880.0],["2008-09-25",48.4171,54.1279,33.5196,37.4922,15548520.0],["2008-09-26",34.3886,40.7201,34.1403,39.1062,6752680.0],["2008-09-29",41.5891,43.6996,31.0366,31.0366,7705280.0],["2008-09-30",39.4786,44.1962,36.3749,41.3408,5477410.0],["2008-10-01",46.3067,49.6586,43.4513,49.0379,6169945.0],["2008-10-02",54.5003,54.6245,46.5549,49.6586,4906840.0],["2008-10-03",57.3557,61.5767,46.0583,47.9205,12031170.0],["2008-10-06",42.5822,49.5345,40.3476,48.0447,6544485.0],["2008-10-07",52.3898,52.3898,43.5754,43.5754,4507990.0],["2008-10-08",43.3271,47.1757,39.6027,39.6027,4358750.0],["2008-10-09",41.7132,41.8374,29.671,29.671,11667595.0],["2008-10-10",26.0708,29.7952,23.5878,28.9261,11405465.0],["2008-10-13",36.4991,37.244,28.3054,31.9057,7061250.0],["2008-10-14",36.7474,36.7474,31.1608,34.761,5128935.0],["2008-10-15",33.1471,33.5196,30.0435,30.1676,3301435.0],["2008-10-16",31.5332,31.5332,27.0639,30.1676,4306000.0],["2008-10-17",27.0639,31.1608,26.0708,26.0708,5304725.0],["2008-10-20",29.0503,29.0503,26.8157,28.6779,4213550.0],["2008-10-21",27.8088,29.1744,27.0639,27.4364,2586370.0],["2008-10-22",26.9398,28.1813,26.1949,26.1949,2741625.0],["2008-10-23",27.5605,27.5605,25.2017,26.0708,3258275.0],["2008-10-24",21.8498,23.9603,21.1049,21.1049,5485155.0],["2008-10-27",21.1049,21.2291,16.7598,16.7598,5245140.0],["2008-10-28",20.4842,22.7188,17.753,22.7188,5216630.0],["2008-10-29",22.4705,22.5947,18.622,19.2427,5523995.0],["2008-10-30",21.2291,21.6015,19.7393,20.2359,4215640.0],["2008-10-31",20.2359,24.3327,19.6152,23.712,5075055.0],["2008-11-03",24.8293,27.3122,23.9603,26.5674,5220295.0],["2008-11-04",29.2986,30.9125,28.6778,29.9193,5760150.0],["2008-11-05",29.2986,29.5469,25.3259,25.5742,3930790.0],["2008-11-06",24.581,24.8293,22.5947,23.2154,3497945.0],["2008-11-07",26.1949,27.6847,25.3259,26.1949,3698535.0],["2008-11-10",34.3886,35.2576,27.933,28.3054,10547080.0],["2008-11-11",26.9398,29.1744,25.2017,28.0571,4499980.0],["2008-11-12",26.6915,28.3054,25.2017,25.2017,2998120.0],["2008-11-13",26.1949,27.6847,24.4569,25.5742,4628945.0],["2008-11-14",26.1949,27.3122,25.5742,25.8225,2885215.0],["2008-11-17",25.9466,26.0708,23.712,23.712,2740475.0],["2008-11-18",24.0844,24.4569,22.3464,24.2086,2552420.0],["2008-11-19",22.9671,23.0913,19.3669,19.3669,3124090.0],["2008-11-20",19.6152,21.1049,17.8771,17.8771,4236795.0],["2008-11-21",21.1049,21.1049,18.622,19.8634,4669515.0],["2008-11-24",21.4773,21.9739,19.9876,21.9739,2618985.0],["2008-11-25",21.9739,22.0981,20.7325,21.9739,2439355.0],["2008-11-26",21.4773,24.3327,21.2291,24.2086,2905260.0],["2008-11-28",24.8293,25.2017,23.8361,24.9534,1616140.0],["2008-12-01",24.3327,24.8293,20.4842,20.4842,2787020.0],["2008-12-02",22.2222,23.2154,21.229,23.2154,2198980.0],["2008-12-03",22.5947,26.3191,22.3464,24.9534,4838820.0],["2008-12-04",23.8361,24.9535,22.4705,22.843,2639395.0],["2008-12-05",22.4705,24.2086,21.7256,24.0844,2897240.0],["2008-12-08",25.3259,25.6983,23.8361,23.9603,2736890.0],["2008-12-09",23.8361,24.4569,23.0912,23.9603,1923450.0],["2008-12-10",23.2154,23.4637,20.4842,21.7256,3954600.0],["2008-12-11",22.2222,22.4705,21.4773,21.4773,2047995.0],["2008-12-12",21.1049,22.3464,20.6083,22.3464,1937560.0],["2008-12-15",22.843,22.9671,20.9808,21.6015,1349575.0],["2008-12-16",22.2222,22.3464,21.3532,22.3464,2053400.0],["2008-12-17",21.7256,21.9739,21.2291,21.7256,1370340.0],["2008-12-18",21.7256,21.8498,20.7325,20.7325,1697005.0],["2008-12-19",20.8566,20.9808,19.8634,19.8634,2331370.0],["2008-12-22",21.1049,21.2291,19.9876,19.9876,1404010.0],["2008-12-23",20.2359,20.4842,18.8703,19.2427,1609495.0],["2008-12-24",19.3669,19.491,18.8703,19.3669,621455.0],["2008-12-26",19.7393,19.7393,18.8703,19.491,755275.0],["2008-12-29",19.8634,20.1117,18.9944,19.2427,1059100.0],["2008-12-30",19.491,19.6152,18.8703,19.3669,1111290.0],["2008-12-31",19.1186,19.491,18.8703,19.491,1337310.0],["2009-01-02",19.491,20.9808,19.2427,20.9808,1636290.0],["2009-01-05",21.1049,21.7256,20.6083,20.6083,1707345.0],["2009-01-06",21.1049,21.6015,20.8566,21.6015,1460435.0],["2009-01-07",21.3532,21.3532,20.36,20.36,1338390.0],["2009-01-08",20.4842,20.6083,20.1117,20.4842,994395.0],["2009-01-09",20.7325,20.8566,20.1117,20.1117,873470.0],["2009-01-12",20.36,20.4842,18.9944,19.1186,1556630.0],["2009-01-13",19.2427,19.7393,18.9944,19.6152,1215040.0],["2009-01-14",19.1186,19.2427,18.4978,18.4978,1545920.0],["2009-01-15",18.7461,18.8703,17.2564,17.5047,2399165.0],["2009-01-16",18.3737,18.622,17.3805,17.6288,1729395.0],["2009-01-20",17.8771,18.622,17.0081,17.0081,2627250.0],["2009-01-21",17.3805,18.1254,16.7598,18.0012,1960050.0],["2009-01-22",17.5047,17.753,16.2632,16.2632,1749520.0],["2009-01-23",15.8908,17.0081,15.5183,17.0081,1674210.0],["2009-01-26",16.6356,17.1322,15.6425,15.6425,1322885.0],["2009-01-27",15.8908,16.7598,15.6425,16.7598,906435.0],["2009-01-28",17.3805,17.5047,16.8839,17.5047,1777485.0],["2009-01-29",16.8839,16.8839,16.0149,16.0149,1086250.0],["2009-01-30",16.3873,16.6356,15.7666,15.8908,1410295.0],["2009-02-02",15.7666,15.7666,14.8976,15.27,1593625.0],["2009-02-03",15.27,15.3942,12.4147,13.4078,3445370.0],["2009-02-04",13.6561,13.6561,12.6629,12.7871,1911245.0],["2009-02-05",12.6629,12.9112,12.2905,12.4147,2603470.0],["2009-02-06",12.5388,12.9112,11.1732,12.9112,3038105.0],["2009-02-09",13.0354,13.2837,12.4147,12.9112,1439465.0],["2009-02-10",13.1595,13.2837,11.4215,11.4215,2965225.0],["2009-02-11",12.2905,12.2905,11.049,11.9181,1846480.0],["2009-02-12",11.2973,11.6698,10.5525,11.1732,1869150.0],["2009-02-13",11.1732,11.2973,10.5525,10.5525,866845.0],["2009-02-17",9.8076,10.18,9.311,9.6834,1695575.0],["2009-02-18",9.8076,9.9317,8.8144,9.0627,1318875.0],["2009-02-19",8.9386,8.9386,6.8281,7.3246,2701620.0],["2009-02-20",6.9522,7.3246,6.0832,6.7039,3683420.0],["2009-02-23",7.3246,7.8212,5.5866,6.5798,3900170.0],["2009-02-24",5.7107,5.8349,4.7176,5.09,5250305.0],["2009-02-25",5.3383,5.8349,5.09,5.7107,2998875.0],["2009-02-26",7.0764,7.2005,5.959,6.4556,3983275.0],["2009-02-27",5.7107,6.0832,5.09,5.2142,3329805.0],["2009-03-02",6.4556,6.4556,5.2142,5.2142,3450225.0],["2009-03-03",6.2073,6.2073,5.3383,5.3383,2909980.0],["2009-03-04",6.2073,6.2073,5.09,5.3383,2601325.0],["2009-03-05",5.2142,5.4624,4.3451,4.3451,3132795.0],["2009-03-06",4.5934,4.5934,4.0968,4.3451,2601410.0],["2009-03-09",4.7176,4.7176,4.0968,4.3451,1906250.0],["2009-03-10",4.8417,5.2142,4.3451,5.2142,3022465.0],["2009-03-11",5.3383,5.4624,4.8417,5.09,2194685.0],["2009-03-12",5.09,5.2142,4.5934,5.09,2337610.0],["2009-03-13",5.2142,6.3315,5.2142,6.2073,3542705.0],["2009-03-16",7.5729,12.4147,7.0764,10.3042,14289240.0],["2009-03-17",11.6698,12.4147,10.3042,11.9181,8738965.0],["2009-03-18",12.4147,18.0012,12.1664,17.1322,29134785.0],["2009-03-19",24.7052,24.8293,17.2564,20.1117,27918425.0],["2009-03-20",17.8771,18.0013,13.1595,15.6425,20180600.0],["2009-03-23",18.622,19.1186,17.3805,18.3737,12014635.0],["2009-03-24",17.6288,19.1186,16.3873,17.2564,11326370.0],["2009-03-25",18.0013,18.1254,14.2769,14.8976,16034480.0],["2009-03-26",15.8908,15.8908,13.6561,13.6561,11401995.0],["2009-03-27",12.7871,13.4078,11.4215,12.6629,11188380.0],["2009-03-30",12.1664,13.0354,11.5456,11.7939,5709850.0],["2009-03-31",12.9112,13.0354,11.9181,12.4147,6350635.0],["2009-04-01",12.1664,13.2837,12.0422,13.2837,4199575.0],["2009-04-02",15.1459,15.27,13.6561,14.1527,7532335.0],["2009-04-03",14.2769,14.2769,13.2837,14.1527,4270870.0],["2009-04-06",13.9044,13.9044,13.4078,13.6561,3171130.0],["2009-04-07",13.4078,13.4078,13.0354,13.0354,2464100.0],["2009-04-08",13.4078,13.9044,13.1595,13.4078,2534740.0],["2009-04-09",14.401,14.401,13.7803,14.401,4608515.0],["2009-04-13",14.5251,17.753,14.401,17.6288,8969320.0],["2009-04-14",18.9944,22.0981,18.622,18.8703,17604795.0],["2009-04-15",20.1117,20.36,19.2427,19.8634,7526310.0],["2009-04-16",21.4774,21.6015,20.4842,20.9808,7183860.0],["2009-04-17",21.4773,21.4773,18.9944,20.1117,8119455.0],["2009-04-20",18.8703,18.9944,16.0149,16.0149,8303290.0],["2009-04-21",15.3942,18.4978,14.5251,18.1254,8554355.0],["2009-04-22",18.4978,19.491,16.7598,17.753,5998260.0],["2009-04-23",18.3737,19.1186,18.1254,18.622,3674520.0],["2009-04-24",18.9944,18.9944,17.753,18.1254,3964375.0],["2009-04-27",17.3805,17.8771,16.8839,17.3805,2879705.0],["2009-04-28",16.7598,18.3737,16.5115,16.6356,2707090.0],["2009-04-29",17.2564,17.6288,17.0081,17.5047,3070880.0],["2009-04-30",18.0012,18.1254,16.8839,17.1322,2994470.0],["2009-05-01",17.1322,17.5047,17.0081,17.1322,1568665.0],["2009-05-04",17.753,18.7461,17.5047,18.1254,5272295.0],["2009-05-05",20.2359,21.7256,19.3669,21.4773,13009740.0],["2009-05-06",21.8498,24.0844,21.7256,22.843,13651615.0],["2009-05-07",26.3191,27.1881,23.0913,24.2086,17483630.0],["2009-05-08",25.9466,26.3191,24.4569,24.9534,9489810.0],["2009-05-11",24.3327,24.7052,22.3464,23.5878,6228925.0],["2009-05-12",24.0844,24.581,22.3464,22.4705,6397790.0],["2009-05-13",21.7256,21.9739,19.8634,19.8634,6427435.0],["2009-05-14",20.1117,22.843,20.1117,22.843,6476380.0],["2009-05-15",23.0913,23.9603,20.6083,21.3532,5877070.0],["2009-05-18",22.7188,22.9671,21.8498,22.7188,4387395.0],["2009-05-19",23.3395,23.4637,22.3464,22.4705,3438165.0],["2009-05-20",22.7188,23.3395,21.9739,22.0981,3234415.0],["2009-05-21",21.8498,22.7188,21.4773,22.3464,2588620.0],["2009-05-22",20.9808,22.3464,19.9876,21.1049,5426855.0],["2009-05-26",20.4842,21.2291,20.1117,21.1049,3369625.0],["2009-05-27",21.1049,21.3532,20.6083,20.6083,2327995.0],["2009-05-28",20.7325,20.9808,20.2359,20.7325,2539335.0],["2009-05-29",21.2291,21.2291,20.4842,20.9808,2130395.0],["2009-06-01",21.1049,21.2291,20.4842,20.6083,2368195.0],["2009-06-02",20.36,20.4842,19.3669,19.3669,3923795.0],["2009-06-03",19.3669,19.3669,18.0012,18.2495,4988225.0],["2009-06-04",18.622,20.36,18.4978,20.36,3522615.0],["2009-06-05",20.9808,21.6015,20.4842,21.2291,4503300.0],["2009-06-08",20.7325,20.9808,20.2359,20.6083,2074465.0],["2009-06-09",20.7325,20.8566,20.2359,20.4842,1660025.0],["2009-06-10",20.7325,20.7325,19.8634,19.8634,2406095.0],["2009-06-11",20.1117,20.36,19.8634,19.9876,1400090.0],["2009-06-12",19.9876,20.1117,19.2427,19.9876,1640385.0],["2009-06-15",19.6151,19.6151,18.7461,18.9944,2234675.0],["2009-06-16",19.2427,19.6152,18.3737,18.3737,2716040.0],["2009-06-17",18.4978,18.7461,17.3805,17.3805,3594495.0],["2009-06-18",17.6288,18.4978,17.3805,18.2495,2439655.0],["2009-06-19",18.9944,19.1186,18.3737,18.9944,2449955.0],["2009-06-22",18.4978,18.4978,17.2564,17.2564,2456545.0],["2009-06-23",17.753,18.0012,17.3805,17.5047,1522065.0],["2009-06-24",17.8771,18.0012,17.5047,17.6288,1135715.0],["2009-06-25",18.1254,18.2495,17.6288,18.1254,1636500.0],["2009-06-26",18.0012,18.2495,17.753,18.1254,2080310.0],["2009-06-29",18.1254,18.1254,15.8907,16.5115,4332755.0],["2009-06-30",16.5115,16.5115,13.4078,14.401,884910.0],["2009-07-01",12.1974,14.252,10.8876,11.2228,40822300.0],["2009-07-02",11.0863,12.1539,10.9559,11.3284,13038400.0],["2009-07-06",11.3594,11.3656,9.7952,10.0497,17649100.0],["2009-07-07",9.7952,9.9069,8.4109,8.5351,27021300.0],["2009-07-08",8.2495,8.7337,7.7405,8.1316,21201000.0],["2009-07-09",7.666,7.6971,5.6673,5.8845,60649200.0],["2009-07-10",5.4687,7.7219,5.1024,7.2874,90319500.0],["2009-07-13",7.7592,9.1682,7.7467,9.0441,70645000.0],["2009-07-14",9.7145,10.0559,8.473,8.8889,74606500.0],["2009-07-15",9.1248,9.1248,8.5661,8.8268,28910600.0],["2009-07-16",8.5785,8.653,7.784,7.9143,24630100.0],["2009-07-17",7.815,8.9572,7.7219,8.3923,27472200.0],["2009-07-20",8.5971,8.6468,8.1564,8.3551,10872600.0],["2009-07-21",8.3923,8.653,8.1006,8.2682,8209800.0],["2009-07-22",8.1564,8.2557,8.0819,8.144,5189100.0],["2009-07-23",8.1378,8.2247,7.784,7.8585,8982500.0],["2009-07-24",7.784,8.0695,7.455,7.7343,10869000.0],["2009-07-27",7.7219,8.1316,7.6474,8.0695,10262400.0],["2009-07-28",8.0385,8.5661,7.9826,8.2868,11023300.0],["2009-07-29",8.3054,8.5537,8.0695,8.1006,6998700.0],["2009-07-30",8.3302,8.3489,8.1006,8.1502,5406900.0],["2009-07-31",8.1254,8.1875,7.9888,8.1564,4983800.0],["2009-08-03",8.2495,8.5351,8.0509,8.442,10051400.0],["2009-08-04",8.3861,8.4854,8.144,8.3923,7873400.0],["2009-08-05",8.4668,14.2831,8.3799,13.6561,134873500.0],["2009-08-06",16.6853,18.2433,13.2216,13.9851,130982500.0],["2009-08-07",16.9895,17.995,14.8976,16.8467,101076800.0],["2009-08-10",17.6661,18.5537,17.3184,17.815,49035700.0],["2009-08-11",17.4116,17.5047,15.0962,15.4687,38862300.0],["2009-08-12",15.6052,16.4308,15.5618,15.7232,18192800.0],["2009-08-13",16.0025,16.139,15.4314,15.5307,11317700.0],["2009-08-14",15.419,15.419,14.5996,15.1273,14340500.0],["2009-08-17",14.221,14.8976,13.9665,14.5376,11771600.0],["2009-08-18",14.91,15.3259,14.7921,15.239,10611700.0],["2009-08-19",14.9224,17.0701,14.8355,16.5363,31899800.0],["2009-08-20",17.0081,21.7256,16.8156,20.0497,132331700.0],["2009-08-21",21.3656,21.7256,20.1924,20.3911,49397400.0],["2009-08-24",21.7256,22.005,20.8814,21.0118,31050600.0],["2009-08-25",21.5208,21.5705,20.8628,21.0863,17683500.0],["2009-08-26",21.1856,23.6189,20.658,23.3954,27435500.0],["2009-08-27",25.0466,31.0615,24.3638,29.6959,148878600.0],["2009-08-28",32.8864,34.699,28.2744,31.1794,130734900.0],["2009-08-31",27.9764,29.5903,26.5673,28.1378,69599400.0],["2009-09-01",25.4749,26.7846,22.1291,22.3464,87238000.0],["2009-09-02",21.2601,24.7796,20.2731,23.5568,99415600.0],["2009-09-03",25.8163,26.077,24.5189,25.9156,56846700.0],["2009-09-04",26.8653,27.1446,24.4879,24.8603,50458300.0],["2009-09-08",24.0286,24.2086,22.1477,22.2533,40730600.0],["2009-09-09",22.4022,24.7424,22.067,24.1403,55294200.0],["2009-09-10",23.8672,25.2949,22.843,23.4947,46668700.0],["2009-09-11",23.1347,24.0099,22.7374,23.3085,38216700.0],["2009-09-14",22.6754,25.6363,22.5326,25.5183,55665900.0],["2009-09-15",26.2073,26.7225,23.6375,24.0844,52590300.0],["2009-09-16",25.1273,25.63,24.5748,25.0279,35344200.0],["2009-09-17",24.9659,25.419,24.2086,24.4755,24205500.0],["2009-09-18",24.9845,25.3259,24.2831,24.7734,21211500.0],["2009-09-21",24.4134,30.9994,24.3513,30.0435,114892600.0],["2009-09-22",32.5698,33.7679,28.2744,28.4296,123455900.0],["2009-09-23",29.28,30.7635,28.5723,28.9944,66826200.0],["2009-09-24",29.7641,30.4842,27.3743,27.933,51571000.0],["2009-09-25",27.8771,28.5102,26.6356,27.6847,33045300.0],["2009-09-28",28.1502,29.2117,27.5916,28.6406,32572700.0],["2009-09-29",28.9882,29.4786,27.9454,28.0695,29876300.0],["2009-09-30",28.4171,28.5971,26.8032,27.3805,28831200.0],["2009-10-01",27.0453,27.1136,24.9224,25.388,26826600.0],["2009-10-02",24.2396,26.8963,22.8802,26.7411,47058100.0],["2009-10-05",27.2936,27.3122,25.7977,26.5363,30251900.0],["2009-10-06",27.3309,28.8641,26.7287,27.8274,45033800.0],["2009-10-07",27.5916,29.0689,27.1881,28.4916,29050800.0],["2009-10-08",28.9013,29.4351,26.9398,27.157,37393400.0],["2009-10-09",27.2315,27.7778,26.9212,27.4488,18116700.0],["2009-10-12",27.8088,28.0261,26.9398,27.5605,17315300.0],["2009-10-13",27.6723,28.3489,27.1881,27.6412,21732700.0],["2009-10-14",28.0199,28.1813,27.157,27.5667,18807500.0],["2009-10-15",27.7281,28.8951,27.3681,27.6909,32531000.0],["2009-10-16",27.3681,27.6847,26.4432,26.8157,23063400.0],["2009-10-19",27.0515,27.1198,25.2204,25.5556,26389800.0],["2009-10-20",25.3445,26.1887,24.5686,25.0962,21812600.0],["2009-10-21",24.7052,25.5431,24.1279,24.2272,17879900.0],["2009-10-22",24.3079,26.0397,23.4389,25.7542,29203500.0],["2009-10-23",25.3569,25.7294,23.9913,24.1465,18431900.0],["2009-10-26",24.3886,24.5686,22.0484,22.5016,24859900.0],["2009-10-27",22.1415,22.4954,21.1049,21.1111,23016800.0],["2009-10-28",20.7138,22.7685,20.5649,21.9305,34258000.0],["2009-10-29",22.9174,23.0478,22.1415,22.5016,16355800.0],["2009-10-30",22.4085,22.4271,20.4966,20.869,15101600.0],["2009-11-02",21.3656,22.6443,20.6394,21.2973,22635300.0],["2009-11-03",21.2539,24.8852,20.7945,24.3451,38850300.0],["2009-11-04",23.8858,24.6183,22.2843,22.4705,31221400.0],["2009-11-05",23.0726,24.7983,22.8926,24.3824,31020100.0],["2009-11-06",21.9988,23.0726,21.7567,22.0236,40337400.0],["2009-11-09",22.4829,22.7312,22.2719,22.4581,16105200.0],["2009-11-10",24.1837,24.4258,23.0168,23.3333,30509900.0],["2009-11-11",22.7685,23.5816,22.3588,22.8119,28814500.0],["2009-11-12",23.023,23.2402,22.3836,22.5078,12744900.0],["2009-11-13",22.5078,22.9361,22.4705,22.5885,10403600.0],["2009-11-16",22.9795,22.9795,22.1043,22.1912,11905400.0],["2009-11-17",22.2471,22.6133,22.0236,22.4084,9294500.0],["2009-11-18",22.3774,22.8119,22.3464,22.4457,7087300.0],["2009-11-19",22.3464,22.7747,22.036,22.1353,7537200.0],["2009-11-20",22.1105,22.2222,21.7256,21.7877,5946900.0],["2009-11-23",22.1167,22.1726,21.7629,21.8994,5875100.0],["2009-11-24",21.8746,21.8994,21.2725,21.7256,6734000.0],["2009-11-25",21.8746,21.8746,21.3656,21.527,4239700.0],["2009-11-27",20.5587,21.0987,20.4842,20.6704,4209400.0],["2009-11-30",20.1614,20.7325,17.4053,17.6288,40778500.0],["2009-12-01",18.3613,19.8448,17.8957,19.1434,42539800.0],["2009-12-02",19.3917,19.6648,18.7896,19.3606,14483700.0],["2009-12-03",19.4227,19.5593,18.3551,18.5537,11091400.0],["2009-12-04",19.1124,19.3669,18.3737,18.6965,8657500.0],["2009-12-07",18.653,19.5282,18.5723,18.7275,8841000.0],["2009-12-08",18.4358,18.7089,18.1999,18.6158,6146200.0],["2009-12-09",18.684,18.6903,18.262,18.4109,5371100.0],["2009-12-10",18.4916,18.802,17.8461,17.9578,6973900.0],["2009-12-11",18.0261,18.0571,17.0081,17.6102,12263900.0],["2009-12-14",17.6164,18.6096,17.0763,18.0509,13345600.0],["2009-12-15",17.7405,18.4233,17.5667,17.9578,9423900.0],["2009-12-16",18.1689,18.2806,17.7281,17.9702,5580000.0],["2009-12-17",17.6847,17.9826,17.3805,17.5109,9373800.0],["2009-12-18",17.6226,17.6785,17.2874,17.4985,7192000.0],["2009-12-21",17.5667,17.6164,17.3557,17.4178,5533800.0],["2009-12-22",17.424,19.8076,17.3867,19.2737,29156900.0],["2009-12-23",18.9758,19.162,18.1068,18.2557,10240100.0],["2009-12-24",18.4296,19.0751,18.0075,18.6965,5327300.0],["2009-12-28",19.1993,20.36,19.0937,19.5531,15612300.0],["2009-12-29",19.9876,20.0186,19.3234,19.6524,6462500.0],["2009-12-30",19.3979,19.5779,18.9075,18.9944,4967000.0],["2009-12-31",19.0255,19.2986,18.6034,18.6096,5231900.0],["2010-01-04",18.951,18.9572,18.2557,18.5537,7750900.0],["2010-01-05",18.6096,18.8454,18.0944,18.2061,8920500.0],["2010-01-06",18.2185,18.2495,17.8523,18.0881,7163500.0],["2010-01-07",18.0012,18.0633,17.5481,17.7405,9235500.0],["2010-01-08",17.7716,18.7461,17.7592,18.2123,12702600.0],["2010-01-11",18.5165,18.7896,18.0261,18.3923,10730700.0],["2010-01-12",18.3675,18.7151,17.5481,17.666,9036300.0],["2010-01-13",17.995,18.1564,17.5978,18.0385,6138000.0],["2010-01-14",17.8274,17.933,17.6102,17.753,6143300.0],["2010-01-15",17.7281,17.784,17.4053,17.4178,5545200.0],["2010-01-19",17.4115,18.3551,16.9398,17.5357,18187900.0],["2010-01-20",17.4177,18.0633,17.2439,17.3557,6911400.0],["2010-01-21",17.3867,17.8647,17.0205,17.1012,8018300.0],["2010-01-22",17.1881,17.2253,16.3563,16.4494,5902700.0],["2010-01-25",16.5984,16.7598,15.8287,16.1949,6672200.0],["2010-01-26",15.9528,16.1018,14.9472,15.1459,8585600.0],["2010-01-27",15.1955,15.6363,14.3017,15.4624,16431200.0],["2010-01-28",16.0459,16.1515,14.9286,14.9969,7113600.0],["2010-01-29",15.2266,15.3569,14.9472,15.0404,5708200.0],["2010-02-01",15.1335,15.208,14.55,14.8728,4632200.0],["2010-02-02",14.8914,15.1459,14.6927,14.879,5869300.0],["2010-02-03",14.8293,15.1769,14.7176,14.7672,4817500.0],["2010-02-04",14.6058,14.7362,14.0037,14.0224,5951800.0],["2010-02-05",13.9665,14.041,13.3706,13.9106,7498300.0],["2010-02-08",13.9106,14.1527,13.532,13.7554,4293600.0],["2010-02-09",13.892,14.7734,13.7492,14.3638,9705500.0],["2010-02-10",14.4072,17.1571,14.2458,16.7101,31633400.0],["2010-02-11",16.4494,17.784,16.1515,16.3253,31152700.0],["2010-02-12",16.0273,16.8343,15.7542,16.6481,13396300.0],["2010-02-16",17.0267,17.3122,16.7908,17.0267,6887900.0],["2010-02-17",17.0888,17.2812,16.5487,16.6977,5361600.0],["2010-02-18",16.3935,17.0826,16.2942,16.5798,6481400.0],["2010-02-19",16.4742,16.6543,16.3501,16.468,4671500.0],["2010-02-22",16.6915,18.1875,16.4929,17.6474,24154700.0],["2010-02-23",17.5171,17.8585,16.4991,16.6108,13607000.0],["2010-02-24",16.8591,17.6661,16.6729,17.3743,12118400.0],["2010-02-25",17.0329,17.7219,16.7598,17.0764,12376000.0],["2010-02-26",15.9342,16.1018,15.3383,15.3755,27126500.0],["2010-03-01",17.3557,17.3681,16.0025,16.0025,29658700.0],["2010-03-02",16.0956,16.1018,15.208,15.5369,18185800.0],["2010-03-03",15.5866,15.7976,15.2328,15.4438,10424000.0],["2010-03-04",15.5742,16.9398,15.5121,16.5798,25802100.0],["2010-03-05",16.7225,17.7654,16.5984,17.4302,19516700.0],["2010-03-08",18.2682,18.7772,17.784,18.0633,27312500.0],["2010-03-09",17.6226,21.6015,17.4302,20.3414,57916300.0],["2010-03-10",21.0428,23.1782,20.6083,22.4954,70650900.0],["2010-03-11",23.3458,23.8672,21.7381,21.7939,46473300.0],["2010-03-12",22.4084,22.6257,20.9994,21.2477,21011100.0],["2010-03-15",21.4215,22.576,20.6704,21.3035,43645300.0],["2010-03-16",21.5953,22.334,20.6952,20.8628,35336600.0],["2010-03-17",21.4029,21.527,20.9932,21.3594,18017700.0],["2010-03-18",21.6263,21.9615,21.167,21.5022,14330100.0],["2010-03-19",21.6015,21.7381,21.0118,21.6015,11326800.0],["2010-03-22",20.9932,21.2166,20.5462,20.7263,14772300.0],["2010-03-23",20.8877,20.9808,20.0186,20.658,13088000.0],["2010-03-24",20.4904,21.3097,20.4469,20.5897,13741900.0],["2010-03-25",20.9249,22.1415,20.6952,21.4215,29454700.0],["2010-03-26",21.6201,22.0981,21.018,21.2353,13033500.0],["2010-03-29",21.5084,21.7256,21.018,21.3842,10840700.0],["2010-03-30",21.6387,21.8188,21.1546,21.2228,8607400.0],["2010-03-31",21.0739,21.5518,20.8566,21.1918,8121500.0],["2010-04-01",21.2601,21.4091,20.987,21.1732,6250200.0],["2010-04-05",21.3718,22.005,21.0428,21.7629,16281300.0],["2010-04-06",22.0298,22.5823,21.8498,22.2905,19971000.0],["2010-04-07",22.6692,24.7672,22.2967,24.6369,34528800.0],["2010-04-08",24.7796,25.3259,23.2899,23.3333,33895100.0],["2010-04-09",23.6872,24.3948,23.4327,23.6747,22286200.0],["2010-04-12",24.2893,26.0708,24.0037,25.5866,45905900.0],["2010-04-13",25.6425,25.9094,24.7672,24.9224,22117600.0],["2010-04-14",25.0714,25.4314,24.5189,24.6679,15230000.0],["2010-04-15",24.8169,25.568,24.5189,24.8169,16973000.0],["2010-04-16",24.8666,26.0397,24.221,24.3017,30408100.0],["2010-04-19",24.0472,24.7486,23.7927,24.2644,14823200.0],["2010-04-20",24.5934,26.1453,24.432,25.8411,27569900.0],["2010-04-21",25.928,26.6294,25.1397,25.388,24102000.0],["2010-04-22",25.2886,27.0019,24.9534,26.8467,29674800.0],["2010-04-23",27.1446,27.933,26.9088,27.5481,19754400.0],["2010-04-26",27.8212,28.4916,27.4364,27.6288,17042500.0],["2010-04-27",26.1825,26.5053,22.9857,23.1968,33538900.0],["2010-04-28",23.9354,25.121,23.7244,24.5251,24288400.0],["2010-04-29",25.1397,25.3756,24.7672,24.9721,10597400.0],["2010-04-30",25.1086,25.2824,23.7244,24.1465,11897600.0],["2010-05-03",24.5376,24.9286,24.2644,24.5438,7782300.0],["2010-05-04",24.0224,24.3327,23.4947,23.743,7419400.0],["2010-05-05",22.9671,23.712,22.4022,23.4016,9423600.0],["2010-05-06",23.4513,23.9727,20.7138,22.8119,13260300.0],["2010-05-07",23.6313,24.8293,21.7256,24.0223,26375800.0],["2010-05-10",25.6176,25.9715,25.0528,25.4376,10195800.0],["2010-05-11",25.208,27.306,24.8479,26.6232,18430500.0],["2010-05-12",27.2005,27.5357,25.6362,25.6983,16040500.0],["2010-05-13",25.7914,26.468,25.1459,25.2328,9449400.0],["2010-05-14",24.8107,24.941,24.3141,24.6555,7303700.0],["2010-05-17",24.5934,24.8045,23.2092,24.2086,7616500.0],["2010-05-18",24.4879,24.8169,23.2775,23.4513,8138100.0],["2010-05-19",23.1099,24.1713,22.5947,23.172,9364300.0],["2010-05-20",22.5326,22.9423,21.4773,21.6077,10850000.0],["2010-05-21",21.2601,22.7064,20.8752,22.3215,10097900.0],["2010-05-24",22.5016,22.7498,21.4153,21.4339,7661300.0],["2010-05-25",20.5028,21.4587,19.9317,21.4091,9238900.0],["2010-05-26",21.8001,22.1167,21.0428,21.1359,8827300.0],["2010-05-27",21.7318,22.6319,21.4711,22.6319,8021400.0],["2010-05-28",22.9609,22.9671,21.7194,21.9615,6277400.0],["2010-06-01",21.5643,22.2843,21.2166,21.2601,6572300.0],["2010-06-02",21.2973,22.1477,21.1359,21.7629,5437900.0],["2010-06-03",21.8436,22.1353,21.4463,21.8498,4324400.0],["2010-06-04",21.3842,21.9119,21.2911,21.5705,3907900.0],["2010-06-07",21.5767,22.005,20.9808,21.1546,3743700.0],["2010-06-08",21.1484,21.5022,20.8007,21.2973,4704900.0],["2010-06-09",21.4153,22.185,21.1049,21.2415,5794200.0],["2010-06-10",21.5643,21.9677,21.2911,21.9119,3564100.0],["2010-06-11",21.5767,21.8312,21.3594,21.7753,2531800.0],["2010-06-14",21.8622,23.9292,21.8622,23.023,11267500.0],["2010-06-15",23.1347,23.7306,22.9733,23.5134,5867800.0],["2010-06-16",23.234,23.8982,23.1037,23.5071,4923500.0],["2010-06-17",23.6127,23.8858,23.1657,23.4451,3337800.0],["2010-06-18",23.4451,23.712,23.2154,23.532,3374700.0],["2010-06-21",23.8175,24.6493,23.7741,24.0596,7380100.0],["2010-06-22",23.9417,24.2955,23.6685,23.7554,3919300.0],["2010-06-23",23.6002,24.0286,23.1844,23.4699,3274400.0],["2010-06-24",23.4016,23.4016,22.7809,22.8243,3065400.0],["2010-06-25",22.9174,23.1533,22.0795,22.9361,4553200.0],["2010-06-28",23.1099,23.1719,22.5388,22.5823,2388700.0],["2010-06-29",22.1105,22.3526,21.2291,21.4277,3917700.0],["2010-06-30",21.4339,22.3526,21.3532,21.378,4299400.0],["2010-07-01",21.3594,21.6325,20.4842,21.0304,4593700.0],["2010-07-02",21.1608,21.3097,20.1738,20.5462,4045100.0],["2010-07-06",20.9249,21.4029,20.5152,20.9249,3504700.0],["2010-07-07",21.0056,21.9864,20.7138,21.9367,4046900.0],["2010-07-08",22.1415,22.2222,21.6015,22.0422,3327300.0],["2010-07-09",22.0298,22.4333,21.8436,22.2843,3913500.0],["2010-07-12",22.1726,22.4395,21.8498,22.0795,2847700.0],["2010-07-13",22.694,23.8175,22.365,23.5816,7628900.0],["2010-07-14",23.3458,23.5196,22.8802,23.2961,3776600.0],["2010-07-15",23.2837,23.3706,22.6567,23.203,3512200.0],["2010-07-16",22.7747,22.9671,21.887,22.1229,4229700.0],["2010-07-19",22.1726,22.3277,21.5208,21.9677,3091900.0],["2010-07-20",21.5518,22.5947,21.4215,22.5388,3812400.0],["2010-07-21",22.7623,22.8243,21.7691,21.9181,3434900.0],["2010-07-22",22.3153,22.8802,22.1726,22.6505,3988500.0],["2010-07-23",22.6319,23.1223,22.2843,22.8243,3187000.0],["2010-07-26",22.7623,24.5065,22.7561,24.0223,8026100.0],["2010-07-27",24.1093,24.8976,23.5506,24.3017,6419500.0],["2010-07-28",24.1465,24.8293,23.8982,24.2272,4214600.0],["2010-07-29",24.4507,24.879,23.6375,24.19,4337800.0],["2010-07-30",23.7927,24.3948,23.594,23.8796,2402700.0],["2010-08-02",24.2706,25.2514,24.2706,24.8541,7836600.0],["2010-08-03",24.8603,24.9348,24.3079,24.5748,3624900.0],["2010-08-04",24.7486,25.0962,24.4631,24.8417,4553300.0],["2010-08-05",24.6927,25.0838,24.5251,24.7672,4082400.0],["2010-08-06",25.1521,26.1887,24.7672,25.4066,13356800.0],["2010-08-09",25.4004,26.1266,25.3011,25.8473,5296600.0],["2010-08-10",25.4687,25.4687,24.8728,24.9473,4802900.0],["2010-08-11",24.2831,24.37,23.3395,23.4885,4855800.0],["2010-08-12",23.0168,23.3706,22.8802,23.0292,3206200.0],["2010-08-13",23.0913,23.2775,22.6754,22.7623,3203900.0],["2010-08-16",22.5388,22.6567,22.0422,22.3215,3437500.0],["2010-08-17",22.7126,22.9547,22.4084,22.6071,2886500.0],["2010-08-18",22.576,22.8802,22.3153,22.8616,2432300.0],["2010-08-19",22.8678,22.8926,21.9367,22.067,3466200.0],["2010-08-20",21.8684,22.4395,21.5705,21.8312,3419100.0],["2010-08-23",21.8932,22.2657,21.7318,21.7505,2246400.0],["2010-08-24",21.5022,21.5953,21.1421,21.2725,2595000.0],["2010-08-25",21.4277,21.4277,20.7014,21.3532,3774400.0],["2010-08-26",20.9932,21.5829,20.9063,21.0987,2868900.0],["2010-08-27",21.2477,21.9057,21.1794,21.8498,3103700.0],["2010-08-30",21.8188,21.8374,21.1049,21.1049,2673000.0],["2010-08-31",21.0056,21.3967,20.8256,21.0615,2763800.0],["2010-09-01",21.5332,22.1353,21.347,22.1353,3553700.0],["2010-09-02",22.0733,22.3464,21.856,22.2967,2305900.0],["2010-09-03",22.6691,22.905,22.4581,22.7809,2352200.0],["2010-09-07",22.6381,22.6381,22.0484,22.0795,2844200.0],["2010-09-08",22.067,22.7995,22.036,22.5202,2432800.0],["2010-09-09",22.905,23.0044,22.3464,22.5264,1742300.0],["2010-09-10",22.5016,22.6443,22.3526,22.5636,1270200.0],["2010-09-13",22.9423,23.1285,22.7499,22.9174,2852100.0],["2010-09-14",22.8678,22.9174,22.3526,22.4271,3090200.0],["2010-09-15",22.4209,22.8367,22.1415,22.4457,2899700.0],["2010-09-16",22.4209,22.4209,21.9553,22.1664,2174000.0],["2010-09-17",22.2595,22.3402,21.9739,22.1229,2139800.0],["2010-09-20",22.1291,22.8057,22.0981,22.7188,3114200.0],["2010-09-21",22.7561,23.0478,22.5947,22.725,4318200.0],["2010-09-22",22.6567,22.8864,22.0422,22.1415,2931100.0],["2010-09-23",22.0422,22.2595,21.7256,21.7691,2438800.0],["2010-09-24",22.0608,22.6567,21.9801,22.6381,3322900.0],["2010-09-27",22.905,23.9665,22.5512,23.0478,9960200.0],["2010-09-28",23.1347,23.2278,22.5822,23.1657,4126000.0],["2010-09-29",23.1161,23.9479,22.9981,23.2464,7155600.0],["2010-09-30",24.7983,24.9162,23.5134,24.2706,18751300.0],["2010-10-01",24.2024,24.5003,23.7741,24.1217,6588600.0],["2010-10-04",24.0906,24.4941,23.8423,24.3824,5732700.0],["2010-10-05",24.5003,24.8293,24.432,24.7921,5312600.0],["2010-10-06",24.7114,25.3693,24.612,25.2886,5560700.0],["2010-10-07",25.208,25.6983,24.9535,25.121,3968800.0],["2010-10-08",25.2949,25.5742,25.0217,25.3942,4456600.0],["2010-10-11",25.5494,25.6673,25.3818,25.4749,3477000.0],["2010-10-12",25.3631,26.0708,25.3321,25.9342,5206100.0],["2010-10-13",26.0522,26.5984,25.8846,26.5115,6217800.0],["2010-10-14",26.5177,27.0453,25.6983,26.0335,6276000.0],["2010-10-15",26.257,26.2942,25.3383,25.7418,3699700.0],["2010-10-18",25.8411,26.3625,25.8287,26.2322,3395800.0],["2010-10-19",25.9466,26.0708,25.3259,25.4562,3573500.0],["2010-10-20",25.6549,26.1515,25.5618,25.8287,3271600.0],["2010-10-21",25.9404,26.257,25.4811,25.6238,3489100.0],["2010-10-22",26.0211,26.3129,25.6363,25.7977,2799600.0],["2010-10-25",26.0397,26.0521,25.5121,25.5121,3576300.0],["2010-10-26",25.3507,26.1018,25.3507,26.0894,3244600.0],["2010-10-27",25.9839,26.2508,25.6114,25.959,2388600.0],["2010-10-28",26.0708,26.2446,25.7604,26.0584,2576100.0],["2010-10-29",26.0397,26.1949,25.7604,26.077,1763900.0],["2010-11-01",26.0335,26.2197,25.6549,26.0211,2741800.0],["2010-11-02",26.1328,26.3687,26.0273,26.1453,2341900.0],["2010-11-03",26.1825,27.3743,26.1328,27.0453,9544200.0],["2010-11-04",27.3495,27.7716,26.9398,27.7716,5411000.0],["2010-11-05",26.8094,28.5227,26.7101,28.3116,10686700.0],["2010-11-08",28.1875,28.1999,27.5916,27.7033,4039000.0],["2010-11-09",27.6474,27.8088,26.4494,26.6046,4163800.0],["2010-11-10",26.5798,26.8467,26.0335,26.6853,4410900.0],["2010-11-11",26.3811,26.6294,26.1142,26.3873,1793000.0],["2010-11-12",26.1887,26.3191,25.6487,25.9528,2651500.0],["2010-11-15",26.0646,26.5674,26.0521,26.3315,2424100.0],["2010-11-16",26.108,26.3004,25.6487,25.8908,3530300.0],["2010-11-17",25.8473,26.257,25.779,25.9342,2562800.0],["2010-11-18",26.2322,26.5984,26.1328,26.4184,2278600.0],["2010-11-19",26.257,26.5798,26.1018,26.5239,2160800.0],["2010-11-22",26.468,26.4743,25.9156,26.1577,2337400.0],["2010-11-23",25.8287,25.9094,25.3383,25.3569,2727600.0],["2010-11-24",25.6176,25.9218,25.5431,25.9218,1735200.0],["2010-11-26",25.6052,25.8473,25.5059,25.6052,932500.0],["2010-11-29",25.4935,25.8535,25.2018,25.779,2470400.0],["2010-11-30",25.4438,25.8101,25.4066,25.6301,1750500.0],["2010-12-01",25.9218,26.4432,25.8535,26.2446,3174200.0],["2010-12-02",26.2197,26.7474,26.1639,26.617,3052100.0],["2010-12-03",26.437,27.2936,26.3066,27.1633,3417800.0],["2010-12-06",27.0019,27.2191,26.7163,27.0639,1837800.0],["2010-12-07",27.2936,27.6226,27.126,27.2812,3129600.0],["2010-12-08",27.1384,27.5667,26.1515,26.2073,4499900.0],["2010-12-09",26.3439,30.1676,26.0708,29.6586,22972500.0],["2010-12-10",29.491,30.9497,29.2365,30.3849,16937800.0],["2010-12-13",30.5649,30.8132,29.5221,30.118,6286100.0],["2010-12-14",30.1552,33.2402,30.0497,32.1353,22165900.0],["2010-12-15",31.9367,32.4209,31.2042,31.7753,7660700.0],["2010-12-16",31.9429,32.8802,31.7691,32.3402,5890700.0],["2010-12-17",32.2657,32.7312,32.185,32.6257,4466000.0],["2010-12-20",32.6257,33.7368,32.576,33.1595,6788700.0],["2010-12-21",33.5692,34.3327,33.2526,34.252,5541900.0],["2010-12-22",34.6058,35.2328,34.3575,34.612,6231800.0],["2010-12-23",34.7114,34.9162,33.3333,33.7244,4446400.0],["2010-12-27",33.7617,37.8399,33.6313,36.8591,17299700.0],["2010-12-28",38.1502,38.2868,35.8287,36.5798,14023600.0],["2010-12-29",36.5674,36.7163,35.4438,35.5494,6212100.0],["2010-12-30",35.3507,36.5177,35.1335,35.7108,6772300.0],["2010-12-31",35.6921,36.226,35.4997,35.7666,3125600.0],["2011-01-03",36.2135,36.2942,35.3818,36.0335,5408500.0],["2011-01-04",35.9963,35.9963,34.8107,35.2452,5437200.0],["2011-01-05",35.0465,37.846,34.91,37.8336,15085700.0],["2011-01-06",37.9019,38.771,37.275,37.5233,11474200.0],["2011-01-07",38.4047,39.0255,37.7033,37.9764,12774600.0],["2011-01-10",37.815,37.8585,35.2266,35.6238,13069400.0],["2011-01-11",35.9839,37.6412,35.9094,36.6481,12837700.0],["2011-01-12",37.3495,37.6412,36.1266,36.2508,9796100.0],["2011-01-13",35.9839,37.1508,35.2949,35.4997,12218900.0],["2011-01-14",35.3197,35.3259,32.9299,33.5196,17189300.0],["2011-01-18",32.8243,33.4078,32.2781,33.0044,8064900.0],["2011-01-19",32.8492,33.7989,31.6574,31.6698,10518700.0],["2011-01-20",33.7876,34.4237,32.261,32.3134,12626200.0],["2011-01-21",33.1216,33.1515,31.2956,32.1787,11320000.0],["2011-01-24",32.1861,32.246,30.9589,31.3929,9819800.0],["2011-01-25",31.6847,31.7671,30.7568,30.9514,6075600.0],["2011-01-26",31.101,31.6548,30.5473,31.1385,7661900.0],["2011-01-27",31.5201,31.6323,30.869,31.4078,7518400.0],["2011-01-28",31.58,31.6174,30.0833,30.1282,6912900.0],["2011-01-31",30.2479,30.667,30.1432,30.1955,4947700.0],["2011-02-01",30.4799,31.116,30.0234,30.7269,7202600.0],["2011-02-02",30.7793,31.5276,30.5922,30.8092,7539500.0],["2011-02-03",30.7493,30.7793,30.1731,30.3677,5175300.0],["2011-02-04",30.4275,30.4575,29.5744,29.9336,6423900.0],["2011-02-07",30.2928,31.9467,30.0758,31.565,11363300.0],["2011-02-08",31.8269,32.3283,31.4902,31.7072,9746600.0],["2011-02-09",31.3779,31.5426,30.3527,30.7643,6416100.0],["2011-02-10",30.5922,31.0861,30.3826,30.8915,3817100.0],["2011-02-11",30.6969,31.2582,30.5922,31.1534,3765100.0],["2011-02-14",31.2657,31.3181,30.682,30.9065,3469000.0],["2011-02-15",31.0561,31.2806,30.7194,30.7194,2760600.0],["2011-02-16",31.0861,31.2432,30.7643,30.8915,2618600.0],["2011-02-17",30.8466,31.7296,30.7942,31.4752,5648300.0],["2011-02-18",31.6922,31.9467,31.0562,31.0636,4170500.0],["2011-02-22",30.5772,30.7643,29.9411,29.986,5280800.0],["2011-02-23",30.1656,30.5024,29.2751,29.9336,4595700.0],["2011-02-24",29.8738,30.3078,29.5819,30.2554,4904300.0],["2011-02-25",30.1357,30.5997,28.3621,28.8411,13344800.0],["2011-02-28",28.7961,28.9608,27.7335,27.7335,10861200.0],["2011-03-01",27.943,27.9805,27.06,27.4641,7946600.0],["2011-03-02",27.5614,28.175,27.4641,27.9131,4150600.0],["2011-03-03",28.2723,28.7662,27.8757,28.0703,6135400.0],["2011-03-04",28.175,28.175,27.6512,27.9805,3534200.0],["2011-03-07",28.0553,28.2199,27.6138,27.7634,3014200.0],["2011-03-08",27.9879,28.2125,27.756,27.9206,2780500.0],["2011-03-09",28.2499,28.422,27.7185,27.7709,2729600.0],["2011-03-10",27.6287,27.8383,27.2321,27.2995,2853300.0],["2011-03-11",27.0151,28.4669,26.8205,27.9505,7557600.0],["2011-03-14",27.3369,28.205,27.3144,28.0628,4349600.0],["2011-03-15",26.8954,27.6662,26.7906,27.524,5629300.0],["2011-03-16",27.6886,27.9505,26.5736,26.6334,5800000.0],["2011-03-17",26.9403,27.0525,26.4239,26.7158,2708200.0],["2011-03-18",27.1199,27.4192,26.1545,26.1545,7159300.0],["2011-03-21",26.5511,27.8233,26.5511,27.711,6652600.0],["2011-03-22",27.7036,27.9805,27.3294,27.6512,4457700.0],["2011-03-23",27.6287,27.6287,27.045,27.3519,2719200.0],["2011-03-24",27.4566,27.5389,27.0376,27.1797,2794000.0],["2011-03-25",27.3294,27.6213,27.0151,27.3369,3076300.0],["2011-03-28",27.2546,27.9805,27.1648,27.2097,2736700.0],["2011-03-29",27.3219,27.3743,26.9403,27.075,2518700.0],["2011-03-30",27.2172,27.2845,26.9478,26.9777,1882300.0],["2011-03-31",26.8131,26.8205,26.1919,26.2967,6693400.0],["2011-04-01",26.3416,26.4538,26.1171,26.1919,2791300.0],["2011-04-04",26.3042,26.3416,25.3688,25.3987,6212000.0],["2011-04-05",25.5932,26.6185,25.466,26.177,6973000.0],["2011-04-06",26.394,26.5661,25.7654,26.0872,4248000.0],["2011-04-07",26.0946,26.3715,25.6606,25.945,4039200.0],["2011-04-08",25.9899,26.1021,25.6905,25.8103,2138800.0],["2011-04-11",25.7504,26.0497,25.6082,25.6082,2292300.0],["2011-04-12",25.5409,25.7803,25.3313,25.5035,2213600.0],["2011-04-13",25.6157,25.7055,25.2565,25.3388,2127100.0],["2011-04-14",25.2191,25.3014,24.9422,25.0993,2829300.0],["2011-04-15",25.2415,25.2415,24.7626,25.0395,3662800.0],["2011-04-18",24.7177,24.9721,24.2612,24.4034,5031300.0],["2011-04-19",24.4857,24.6728,23.8197,24.0367,6941900.0],["2011-04-20",24.2986,24.5007,24.0367,24.2088,3889400.0],["2011-04-21",24.2911,24.3585,23.9544,24.0666,3918700.0],["2011-04-25",24.0966,24.1115,23.4081,23.5503,5090000.0],["2011-04-26",23.6251,24.149,23.6102,23.8496,5600000.0],["2011-04-27",23.9544,23.9544,23.4081,23.7224,5428400.0],["2011-04-28",23.7149,24.134,23.6176,23.7972,4114200.0],["2011-04-29",23.8571,23.8945,23.2809,23.3108,4486900.0],["2011-05-02",23.4904,23.5129,23.0115,23.0863,3212700.0],["2011-05-03",23.2734,23.5727,23.0863,23.2958,4075200.0],["2011-05-04",23.4305,23.7972,23.0938,23.6775,4834400.0],["2011-05-05",23.4904,23.7598,22.8768,23.0414,6721900.0],["2011-05-06",23.0414,23.4829,22.787,22.9741,6559600.0],["2011-05-09",23.1088,23.1088,22.0386,22.2257,6344500.0],["2011-05-10",22.1434,22.4353,21.8141,22.1659,6352100.0],["2011-05-11",22.1584,23.7898,22.1584,22.9366,12665300.0],["2011-05-12",23.4605,23.4979,22.7271,23.3258,6335200.0],["2011-05-13",23.4979,23.5727,22.7496,22.7645,5337700.0],["2011-05-16",22.8693,23.3931,22.7645,23.1986,4042900.0],["2011-05-17",23.1611,23.4979,22.8618,23.0489,3960800.0],["2011-05-18",23.1387,23.206,22.6373,23.0713,3845600.0],["2011-05-19",23.1986,23.206,22.8244,23.0788,2760200.0],["2011-05-20",23.1686,23.3782,22.8394,23.0489,4842800.0],["2011-05-23",22.7945,22.8843,22.1509,22.4353,6975400.0],["2011-05-24",22.3978,22.4128,22.0461,22.0461,8638000.0],["2011-05-25",21.1556,21.5148,20.5794,21.1631,225834700.0],["2011-05-26",21.3202,21.6645,21.0957,21.5148,56600900.0],["2011-05-27",21.5747,21.6645,21.4849,21.6121,23579000.0],["2011-05-31",21.657,21.6645,21.0433,21.3277,25816800.0],["2011-06-01",21.2304,21.3127,20.8937,20.991,23708600.0],["2011-06-02",21.0284,21.2978,20.8413,20.961,12759300.0],["2011-06-03",20.8039,20.8787,20.6392,20.6916,13668200.0],["2011-06-06",20.6542,20.7141,20.2875,20.3773,17647400.0],["2011-06-07",20.4971,20.6093,20.4147,20.5195,9722500.0],["2011-06-08",20.3998,20.7665,20.28,20.4447,47106700.0],["2011-06-09",20.7215,21.2753,20.6018,21.0284,14816300.0],["2011-06-10",21.0359,21.6869,20.7365,21.6719,30886000.0],["2011-06-13",21.5597,21.8441,21.2903,21.6869,15553000.0],["2011-06-14",21.7842,21.8141,21.1706,21.3352,10218200.0],["2011-06-15",21.0808,21.41,20.7141,20.8712,9563600.0],["2011-06-16",20.9236,21.208,20.8338,20.9835,8840200.0],["2011-06-17",21.178,21.2155,20.7515,20.9386,10252300.0],["2011-06-20",20.8787,20.9984,20.6692,20.9685,8416800.0],["2011-06-21",21.0658,21.5896,21.0209,21.5373,9743900.0],["2011-06-22",21.4774,22.0386,21.3726,21.5522,12288800.0],["2011-06-23",21.2753,21.6121,21.0359,21.4549,8421800.0],["2011-06-24",21.4325,21.6046,21.1257,21.2903,21274300.0],["2011-06-27",21.2529,21.6645,21.1631,21.5597,7000500.0],["2011-06-28",21.6121,21.7019,21.3577,21.5373,5201700.0],["2011-06-29",21.7393,22.0611,21.6121,21.8066,11482800.0],["2011-06-30",21.8815,22.0012,21.7019,21.9413,6188000.0],["2011-07-01",21.889,22.4502,21.7992,22.4353,8002100.0],["2011-07-05",22.5999,22.6897,22.1434,22.2108,6663200.0],["2011-07-06",22.1135,22.2182,21.7243,21.9862,5663800.0],["2011-07-07",22.2182,22.7047,22.0012,22.6074,8730600.0],["2011-07-08",22.3155,22.4577,21.9937,22.4053,5517300.0],["2011-07-11",22.0237,22.1509,21.5372,21.6495,8837000.0],["2011-07-12",21.5298,21.8815,21.4025,21.4923,4719500.0],["2011-07-13",21.642,21.889,21.4998,21.5821,4413500.0],["2011-07-14",21.6495,21.7019,21.2155,21.3277,5766700.0],["2011-07-15",21.4175,21.425,20.9086,21.1257,5897000.0],["2011-07-18",21.0358,21.1331,20.2426,20.6916,7560600.0],["2011-07-19",20.729,20.9984,20.4147,20.8563,5868000.0],["2011-07-20",20.9386,21.208,20.759,21.1855,6222400.0],["2011-07-21",21.2529,21.9039,21.178,21.6645,9741700.0],["2011-07-22",21.6869,21.7767,21.4998,21.7692,4608700.0],["2011-07-25",21.6719,21.7543,21.5447,21.6645,3814700.0],["2011-07-26",21.627,22.1284,21.5821,22.0536,6004400.0],["2011-07-27",21.9039,22.1135,21.7393,21.7767,8427400.0],["2011-07-28",21.7468,22.0386,21.6046,21.657,7369600.0],["2011-07-29",21.44,21.6944,21.2978,21.4774,6366700.0],["2011-08-01",21.7617,21.8441,21.0808,21.3951,7070500.0],["2011-08-02",21.1406,21.193,20.6093,20.7665,10552000.0],["2011-08-03",20.7216,21.1182,20.6018,21.0957,10453400.0],["2011-08-04",20.8637,21.0658,19.6963,19.7562,18301500.0],["2011-08-05",19.4643,19.7562,17.9602,18.7833,20255500.0],["2011-08-08",17.7656,18.4765,16.5383,16.8975,20249800.0],["2011-08-09",17.1894,17.9452,16.9499,17.9452,15049500.0],["2011-08-10",17.7057,17.7057,16.4785,16.5683,12214400.0],["2011-08-11",16.5533,17.6459,16.254,17.3316,13866600.0],["2011-08-12",17.5785,17.8853,17.2118,17.3091,8917100.0],["2011-08-15",17.5037,18.3942,17.4438,18.3493,11981400.0],["2011-08-16",18.1024,18.963,18.0126,18.3418,10133800.0],["2011-08-17",18.4391,19.1351,18.4241,18.5963,6107600.0],["2011-08-18",17.9677,17.9677,16.7404,16.9873,11142200.0],["2011-08-19",16.703,17.4289,16.5533,16.5832,7039800.0],["2011-08-22",17.0771,17.122,16.2614,16.3063,7090400.0],["2011-08-23",16.3288,17.152,16.0594,17.152,7217000.0],["2011-08-24",17.1295,17.6459,17.0173,17.6234,5451100.0],["2011-08-25",18.0126,18.6561,16.9798,17.2118,7107300.0],["2011-08-26",16.9873,17.586,16.6506,17.4064,5248500.0],["2011-08-29",17.7057,18.7534,17.7057,18.7085,6430600.0],["2011-08-30",18.5963,18.8283,18.252,18.6337,5415100.0],["2011-08-31",18.7609,19.2623,18.6561,18.9555,4971600.0],["2011-09-01",18.8582,19.1725,18.5065,18.5514,4051800.0],["2011-09-02",18.1024,18.1473,17.571,17.7057,4078200.0],["2011-09-06",17.0098,17.7057,16.8526,17.4513,5673300.0],["2011-09-07",17.7806,19.1276,17.7731,19.0004,6959500.0],["2011-09-08",18.6412,18.8881,18.2745,18.4017,5804300.0],["2011-09-09",18.0874,18.3343,17.4513,17.4812,6936400.0],["2011-09-12",17.122,17.6908,17.0173,17.6459,6065500.0],["2011-09-13",17.7955,18.2445,17.4738,18.0799,5552500.0],["2011-09-14",18.2071,18.6412,17.7806,18.3269,5931600.0],["2011-09-15",18.5738,18.8283,18.3194,18.7385,4437700.0],["2011-09-16",18.8732,19.1426,18.469,19.0378,5928000.0],["2011-09-19",18.5514,18.6711,17.9602,18.4541,5363600.0],["2011-09-20",18.4167,18.7834,18.2371,18.4092,5061000.0],["2011-09-21",18.4092,18.6861,17.1744,17.1744,8095700.0],["2011-09-22",16.7254,16.9349,15.8648,16.1716,10719900.0],["2011-09-23",16.022,16.6506,15.8573,16.6057,6539600.0],["2011-09-26",16.8526,17.5785,16.688,17.5561,8197300.0],["2011-09-27",17.9003,18.1697,17.3465,17.4962,7775800.0],["2011-09-28",17.5037,17.7656,16.9948,16.9948,5803500.0],["2011-09-29",17.4289,17.571,16.703,17.1295,7851200.0],["2011-09-30",16.8601,17.1071,16.3737,16.4261,6004500.0],["2011-10-03",16.254,16.5683,15.1763,15.311,9692100.0],["2011-10-04",14.9968,15.4158,14.3532,15.3784,13000000.0],["2011-10-05",15.3185,16.0744,14.8396,15.9846,10643300.0],["2011-10-06",15.9621,16.4859,15.4532,16.4785,7490100.0],["2011-10-07",16.5832,16.5982,15.5805,15.6927,7431000.0],["2011-10-10",16.1941,16.6057,16.0893,16.6057,5400100.0],["2011-10-11",16.4635,16.9724,16.2016,16.7404,5369800.0],["2011-10-12",17.0173,18.1098,16.8826,17.7806,10541600.0],["2011-10-13",17.5336,17.601,16.8003,17.2343,6038300.0],["2011-10-14",17.5336,17.586,17.0248,17.4887,4970600.0],["2011-10-17",17.4139,17.5037,16.6132,16.6431,5732500.0],["2011-10-18",16.6805,17.7656,16.4036,17.5411,7937300.0],["2011-10-19",17.4064,17.8928,16.7853,16.8751,8597000.0],["2011-10-20",16.9125,17.2493,16.5683,17.1445,8190500.0],["2011-10-21",17.3765,17.9677,17.3765,17.9677,7492300.0],["2011-10-24",17.9228,18.8881,17.8629,18.8133,7900800.0],["2011-10-25",18.5813,18.6337,17.9826,18.0949,6998600.0],["2011-10-26",18.4241,19.1426,18.282,18.948,9152400.0],["2011-10-27",19.6739,20.3249,19.4194,19.846,11788300.0],["2011-10-28",19.4943,20.0331,19.4643,19.7113,5552900.0],["2011-10-31",19.3222,19.3222,18.4765,18.4765,6867000.0],["2011-11-01",17.5336,18.1098,17.354,17.5261,8939000.0],["2011-11-02",17.9751,18.3343,17.6983,18.1024,5503800.0],["2011-11-03",18.282,18.5439,17.6608,18.4316,6338400.0],["2011-11-04",17.5636,18.0051,17.3316,17.8928,8205000.0],["2011-11-07",17.818,17.9527,17.2867,17.7506,4654200.0],["2011-11-08",17.8853,18.0575,17.4738,18.0051,4992800.0],["2011-11-09",17.4064,17.4289,16.8377,16.8676,7714500.0],["2011-11-10",17.1819,17.5112,17.0248,17.3241,6105000.0],["2011-11-11",17.5561,17.9602,17.5037,17.8479,3659000.0],["2011-11-14",17.7881,17.833,17.4363,17.6159,4275100.0],["2011-11-15",17.6309,17.7881,17.2867,17.3016,13736000.0],["2011-11-16",17.1595,17.3765,16.7703,16.8002,8635900.0],["2011-11-17",16.8377,17.0023,16.2689,16.3737,5820000.0],["2011-11-18",16.4934,16.5383,16.0893,16.3737,5336800.0],["2011-11-21",16.0669,16.1268,15.4981,15.7226,5561800.0],["2011-11-22",15.6403,16.037,15.6029,15.7226,4063400.0],["2011-11-23",15.5281,15.5879,15.0342,15.0416,3467300.0],["2011-11-25",14.9369,15.3784,14.9369,15.0192,2058900.0],["2011-11-28",15.7675,15.805,15.4083,15.6179,4987700.0],["2011-11-29",15.6403,16.0145,15.4308,15.8124,5835700.0],["2011-11-30",16.456,17.4513,16.2465,17.4438,10920800.0],["2011-12-01",17.3241,17.4513,17.0846,17.2118,6062500.0],["2011-12-02",17.4513,17.7357,17.1071,17.3465,6866700.0],["2011-12-05",17.6908,17.9976,17.4214,17.6384,4911600.0],["2011-12-06",17.5486,18.282,17.3166,18.0051,6750300.0],["2011-12-07",17.9751,18.3942,17.818,18.3044,5201900.0],["2011-12-08",18.0874,18.0874,17.2343,17.2942,6715400.0],["2011-12-09",17.4812,18.1024,17.4588,18.0425,4963200.0],["2011-12-12",17.6608,17.6758,17.2118,17.4289,5345200.0],["2011-12-13",17.6085,17.6908,16.8377,17.0846,5800800.0],["2011-12-14",16.8526,17.3615,16.8003,17.0472,5112900.0],["2011-12-15",17.3615,17.601,17.2642,17.3765,5199400.0],["2011-12-16",17.5486,17.8704,17.3316,17.4812,7234500.0],["2011-12-19",17.4962,17.5261,16.6057,16.7329,5099400.0],["2011-12-20",17.0397,17.9602,16.9873,17.7731,6801900.0],["2011-12-21",17.818,18.1847,17.8105,18.02,4556900.0],["2011-12-22",18.0724,18.3269,17.9527,18.0874,3823300.0],["2011-12-23",18.2371,18.2371,17.9302,18.1098,3054200.0],["2011-12-27",18.0724,18.1473,17.8105,17.833,3093000.0],["2011-12-28",17.8554,17.9452,17.1445,17.1894,3806300.0],["2011-12-29",17.1969,17.4588,17.1744,17.3914,3269500.0],["2011-12-30",17.384,17.5037,17.1969,17.3615,2266000.0],["2012-01-03",17.7881,18.3343,17.7581,18.0126,4221700.0],["2012-01-04",17.9302,18.0425,17.7432,17.9003,3697300.0],["2012-01-05",17.803,18.035,17.5112,17.8928,4944100.0],["2012-01-06",17.9976,18.0724,17.5935,17.6159,5193600.0],["2012-01-09",17.7132,17.9602,17.586,17.9602,4125600.0],["2012-01-10",18.2894,18.9629,18.2296,18.7609,7599800.0],["2012-01-11",18.6711,19.0752,18.5364,18.9854,4432900.0],["2012-01-12",19.0977,19.1949,18.7684,19.0303,3444400.0],["2012-01-13",18.7384,18.7384,18.2595,18.6711,3256300.0],["2012-01-17",18.8432,19.0228,18.2371,18.3792,4504400.0],["2012-01-18",18.3044,18.8956,18.0799,18.8806,4917400.0],["2012-01-19",19.0153,19.2997,18.9106,19.1201,4005900.0],["2012-01-20",19.0602,19.3371,18.948,19.1949,4950600.0],["2012-01-23",19.2249,19.382,18.9255,19.0378,3529100.0],["2012-01-24",18.7759,18.9929,18.5214,18.948,3695100.0],["2012-01-25",18.8432,19.0453,18.6187,18.9405,5308100.0],["2012-01-26",18.9929,19.1575,18.6636,18.8133,5449000.0],["2012-01-27",18.701,19.1201,18.5888,18.8956,5056100.0],["2012-01-30",18.6861,18.963,18.4541,18.8582,3602200.0],["2012-01-31",19.0378,19.18,18.6412,18.7908,3666200.0],["2012-02-01",19.2024,20.1453,18.9779,19.9059,9969600.0],["2012-02-02",20.0031,20.048,19.5242,19.6888,5008400.0],["2012-02-03",20.0256,20.7216,19.9957,20.3324,9311100.0],["2012-02-06",20.2052,20.2202,19.846,20.0555,4808000.0],["2012-02-07",20.1828,20.2127,19.8759,19.9807,4244700.0],["2012-02-08",20.0181,20.3025,19.861,20.2351,4609600.0],["2012-02-09",20.2875,20.8039,20.28,20.4671,5493100.0],["2012-02-10",20.1528,20.1827,19.831,19.9508,4104000.0],["2012-02-13",20.2501,20.5045,20.0256,20.0705,3529700.0],["2012-02-14",19.9882,20.0555,19.6365,19.9059,3779000.0],["2012-02-15",20.0031,20.1528,19.7637,19.8235,3474900.0],["2012-02-16",19.8759,20.4297,19.8161,20.4147,4927000.0],["2012-02-17",20.4596,20.497,20.2351,20.3773,2970900.0],["2012-02-21",20.4297,20.6168,20.28,20.4522,3839000.0],["2012-02-22",20.5345,20.9086,20.3698,20.7066,6631900.0],["2012-02-23",20.8188,21.0284,20.5644,20.946,7850500.0],["2012-02-24",22.3155,22.5176,20.9535,21.2604,18341900.0],["2012-02-27",21.2155,21.5447,20.976,21.4474,7524800.0],["2012-02-28",21.4549,21.7692,21.3726,21.6719,9739200.0],["2012-02-29",21.7992,22.1434,21.4998,21.8665,7310400.0],["2012-03-01",21.9937,22.4427,21.8965,22.0386,6683800.0],["2012-03-02",22.1958,22.3529,21.2753,22.3006,11832900.0],["2012-03-05",22.1883,23.4231,22.0686,22.7421,14491400.0],["2012-03-06",22.1733,22.3305,21.5896,21.7393,11485100.0],["2012-03-07",21.8965,22.3904,21.7917,22.0386,9158700.0],["2012-03-08",21.3951,21.5372,21.1855,21.1855,77999300.0],["2012-03-09",21.2903,21.4624,21.1257,21.1406,23337500.0],["2012-03-12",21.2304,21.2604,20.8637,21.0658,11441900.0],["2012-03-13",21.1631,21.3277,20.9012,21.2529,13495400.0],["2012-03-14",21.208,21.3352,21.0808,21.1406,11863200.0],["2012-03-15",21.178,21.2379,20.991,21.0134,13303000.0],["2012-03-16",21.0284,21.2379,20.8712,20.976,11431500.0],["2012-03-19",20.9461,20.976,20.729,20.8039,10576500.0],["2012-03-20",20.7216,21.3053,20.6542,21.193,15772100.0],["2012-03-21",21.2978,21.44,21.0658,21.3202,11103200.0],["2012-03-22",21.0808,21.178,20.7365,20.9386,10417100.0],["2012-03-23",21.1406,21.193,20.9386,21.1556,8350900.0],["2012-03-26",21.5148,21.8516,21.3576,21.7468,18982700.0],["2012-03-27",21.9788,22.787,21.8216,22.2033,28527400.0],["2012-03-28",22.2482,22.5475,21.9114,22.2257,14985100.0],["2012-03-29",21.9937,22.4577,21.7767,22.4053,12476700.0],["2012-03-30",22.6149,23.1387,22.5251,23.0713,19838900.0],["2012-04-02",23.0863,23.4156,22.787,23.3258,16755300.0],["2012-04-03",23.5054,23.5054,22.7271,23.1013,13932000.0],["2012-04-04",23.2958,24.6878,23.1387,24.336,38383900.0],["2012-04-05",24.2462,25.032,24.0592,24.6129,18230800.0],["2012-04-09",24.2462,24.3884,23.8945,23.9394,12633200.0],["2012-04-10",24.3735,24.5456,23.2135,23.3782,21009500.0],["2012-04-11",23.7748,23.9619,23.6476,23.8496,10170600.0],["2012-04-12",23.9619,24.9497,23.8795,24.8674,20275100.0],["2012-04-13",24.7177,24.7476,24.2687,24.3061,10230900.0],["2012-04-16",24.5605,24.7925,24.0292,24.5531,8213200.0],["2012-04-17",24.7327,24.8898,24.3061,24.4857,9401200.0],["2012-04-18",24.785,24.8075,24.2612,24.3884,9083400.0],["2012-04-19",24.3286,24.5456,23.9544,24.149,9499900.0],["2012-04-20",24.3809,24.5007,23.9095,23.9918,8496700.0],["2012-04-23",23.6251,24.0442,23.4231,24.0143,7954500.0],["2012-04-24",23.9993,24.3735,23.8197,24.2462,6672100.0],["2012-04-25",24.4932,24.8599,24.1041,24.568,8892300.0],["2012-04-26",24.4558,25.4137,24.2911,25.2266,13586400.0],["2012-04-27",25.3388,26.1246,25.0021,25.7878,13883700.0],["2012-04-30",25.7728,25.8477,25.1592,25.466,9940700.0],["2012-05-01",25.6307,26.2219,25.4436,25.698,9601400.0],["2012-05-02",25.6007,26.0946,25.2939,26.0123,8684800.0],["2012-05-03",26.2219,26.2293,25.4436,25.5483,14125900.0],["2012-05-04",24.6054,24.8449,23.7673,24.568,23831200.0],["2012-05-07",22.8244,23.9245,22.7945,23.8272,155232800.0],["2012-05-08",24.0891,24.134,23.236,23.7224,40584000.0],["2012-05-09",23.5428,24.0591,23.4979,23.8197,25766700.0],["2012-05-10",24.2388,24.3585,23.9843,24.0517,16674400.0],["2012-05-11",23.685,24.1415,23.5877,23.7598,19157700.0],["2012-05-14",23.7224,23.8197,23.3407,23.4231,18488100.0],["2012-05-15",23.3482,23.5578,22.7047,23.1686,16715600.0],["2012-05-16",23.3108,23.468,22.7047,22.787,18003200.0],["2012-05-17",22.4203,22.57,21.208,21.3053,34930300.0],["2012-05-18",21.3951,21.6719,20.8712,21.2005,20417400.0],["2012-05-21",21.4774,22.1958,21.2005,22.0311,13010000.0],["2012-05-22",22.0461,22.4353,21.7468,21.9488,9790300.0],["2012-05-23",21.7168,22.0237,21.2604,21.8964,15231200.0],["2012-05-24",22.0087,22.2182,21.5447,22.0087,16024300.0],["2012-05-25",21.8066,21.9713,21.6196,21.6944,8959200.0],["2012-05-29",21.8815,22.3754,21.8815,22.2856,10231900.0],["2012-05-30",22.3155,22.3679,21.4549,21.6196,16519100.0],["2012-05-31",21.6794,22.0012,21.2529,21.8366,11606900.0],["2012-06-01",21.0733,21.3127,20.3623,20.3623,28423200.0],["2012-06-04",20.3923,20.9086,20.3399,20.6018,16051400.0],["2012-06-05",20.4746,21.4699,20.4447,21.44,13226300.0],["2012-06-06",21.7992,22.4353,21.5896,22.3754,14949300.0],["2012-06-07",22.787,22.9965,22.4353,22.5625,13581800.0],["2012-06-08",22.3604,22.8169,22.0611,22.8094,8175500.0],["2012-06-11",23.0938,23.1686,22.0536,22.106,9575600.0],["2012-06-12",22.1883,22.5999,22.0386,22.5924,7446100.0],["2012-06-13",22.4951,23.0115,22.2257,22.6747,10896300.0],["2012-06-14",22.6897,23.4305,22.4727,23.221,11245600.0],["2012-06-15",23.4979,23.7449,23.1611,23.5578,13805800.0],["2012-06-18",23.2809,23.7149,23.1537,23.5802,12447200.0],["2012-06-19",23.7972,24.1115,23.5877,23.902,10929000.0],["2012-06-20",23.9843,24.2088,23.5353,23.9843,10146900.0],["2012-06-21",23.9394,24.1639,23.0489,23.2285,11830100.0],["2012-06-22",23.453,23.7149,23.3482,23.5278,15385200.0],["2012-06-25",23.1312,23.1312,22.6747,22.9217,10742400.0],["2012-06-26",23.2135,23.3782,22.7271,23.0489,13756800.0],["2012-06-27",23.236,23.3856,22.9142,23.0639,12542400.0],["2012-06-28",22.8094,23.1088,22.4652,23.0788,9429800.0],["2012-06-29",23.5428,24.0741,23.2659,24.0143,15209800.0],["2012-07-02",24.2313,24.2837,23.5578,23.8272,8430700.0],["2012-07-03",23.7299,24.2612,23.6925,24.2388,6127100.0],["2012-07-05",24.0891,24.1714,23.7972,23.9245,6010800.0],["2012-07-06",23.5727,23.7149,23.4156,23.6251,4674500.0],["2012-07-09",23.5129,23.6027,22.9815,23.1612,5704200.0],["2012-07-10",23.4081,23.5727,22.989,23.1761,7762500.0],["2012-07-11",23.1986,23.3108,22.8468,23.0713,7190200.0],["2012-07-12",22.8468,22.9292,22.4278,22.8019,7674000.0],["2012-07-13",22.9292,23.8496,22.9217,23.5278,9570000.0],["2012-07-16",23.5129,23.5578,23.1237,23.4081,6047300.0],["2012-07-17",23.468,24.4109,23.2584,24.1639,11492100.0],["2012-07-18",24.0517,24.2313,23.6251,23.8272,8486600.0],["2012-07-19",23.9469,23.9469,23.4829,23.7673,6535200.0],["2012-07-20",23.4754,23.5129,23.1986,23.221,5727600.0],["2012-07-23",22.5774,23.0414,22.3754,22.9591,9106100.0],["2012-07-24",23.0264,23.1088,22.54,22.8394,6891800.0],["2012-07-25",23.0414,23.1312,22.4502,22.5625,8850700.0],["2012-07-26",23.0265,23.1237,22.5101,22.9666,8139800.0],["2012-07-27",23.1162,23.8571,23.004,23.6251,8255500.0],["2012-07-30",23.5578,23.8795,23.3407,23.7374,6491900.0],["2012-07-31",23.4904,23.5727,23.019,23.4006,10487000.0],["2012-08-01",23.468,23.5578,22.989,23.0788,7144200.0],["2012-08-02",22.989,23.5278,22.6523,23.0788,12004200.0],["2012-08-03",23.4081,23.5203,22.9591,23.453,24441800.0],["2012-08-06",23.4829,24.2687,23.4605,24.0143,64985800.0],["2012-08-07",24.2088,24.3809,24.0367,24.2088,18725600.0],["2012-08-08",24.0816,24.4333,23.7598,24.2313,11597300.0],["2012-08-09",24.2388,24.4633,24.0592,24.3286,9206400.0],["2012-08-10",24.2313,24.4408,24.0442,24.3959,7298800.0],["2012-08-13",24.3286,24.8674,24.1415,24.7776,10514800.0],["2012-08-14",25.0993,25.8926,24.9871,25.3089,23758800.0],["2012-08-15",25.1742,25.7504,25.1368,25.466,9179800.0],["2012-08-16",25.5708,26.1919,25.5633,25.9001,18856700.0],["2012-08-17",25.9076,26.1171,25.6681,26.0423,11213100.0],["2012-08-20",25.93,26.0797,25.5933,25.9375,13200500.0],["2012-08-21",25.9899,26.0423,25.2939,25.5409,12006200.0],["2012-08-22",25.466,25.7429,25.1068,25.1068,10294900.0],["2012-08-23",25.1517,25.2939,24.9497,25.264,9472400.0],["2012-08-24",25.0919,25.8627,24.9946,25.7953,10710600.0],["2012-08-27",25.9001,25.9899,25.4585,25.8776,9116800.0],["2012-08-28",25.8103,26.0198,25.6381,25.6456,7902200.0],["2012-08-29",25.7205,25.8627,25.3613,25.3987,7378500.0],["2012-08-30",25.1517,25.4361,25.0769,25.2864,5749700.0],["2012-08-31",25.4885,25.7878,25.1817,25.6905,14383100.0],["2012-09-04",25.7205,26.4613,25.6232,25.8627,18858400.0],["2012-09-05",25.9525,26.2219,25.7429,26.0497,15225900.0],["2012-09-06",25.279,26.4164,25.2565,25.6082,38646900.0],["2012-09-07",25.7354,25.8477,24.9572,25.4361,26601500.0],["2012-09-10",24.9572,25.3164,24.6204,24.9197,42565800.0],["2012-09-11",24.3884,25.0694,24.366,25.032,322510400.0],["2012-09-12",25.466,25.7728,25.1068,25.2939,83504800.0],["2012-09-13",25.4361,25.8477,25.2116,25.7729,42765800.0],["2012-09-14",26.0647,26.5062,25.9899,26.2069,43673400.0],["2012-09-17",26.1171,26.1844,25.8327,26.0048,23049400.0],["2012-09-18",26.0872,26.3042,25.6232,25.7429,25216600.0],["2012-09-19",25.8776,25.93,25.5708,25.6382,19643200.0],["2012-09-20",25.4361,25.5409,25.032,25.3089,30009600.0],["2012-09-21",25.5109,25.5259,25.032,25.1667,28975400.0],["2012-09-24",24.9572,25.5035,24.8748,25.3688,17818300.0],["2012-09-25",25.5484,25.5933,24.6578,24.7551,23531900.0],["2012-09-26",24.5755,24.7925,24.0217,24.5082,30625400.0],["2012-09-27",24.7102,24.9347,24.568,24.8449,14086700.0],["2012-09-28",24.6279,24.7626,24.4034,24.5381,21198200.0],["2012-10-01",24.7102,25.1368,24.6878,24.8898,17354900.0],["2012-10-02",25.0544,25.264,24.8898,25.047,17543600.0],["2012-10-03",25.1443,25.7504,25.0545,25.6007,22158000.0],["2012-10-04",25.8252,26.3341,25.7579,26.1545,25754500.0],["2012-10-05",26.3416,26.4913,26.2368,26.364,21846000.0],["2012-10-08",26.1845,26.9029,26.1171,26.8654,16950900.0],["2012-10-09",26.9403,27.0001,26.4314,26.5287,25205100.0],["2012-10-10",26.596,26.9029,26.4389,26.5586,17141200.0],["2012-10-11",26.8954,27.045,26.6784,26.7008,17011800.0],["2012-10-12",26.4239,26.8056,26.3715,26.5362,12019000.0],["2012-10-15",26.7233,27.1797,26.5661,27.1573,17457300.0],["2012-10-16",27.4566,27.6213,27.1274,27.2022,21251100.0],["2012-10-17",27.4192,27.6662,27.2695,27.5838,16843600.0],["2012-10-18",27.5838,28.19,27.5389,27.8457,25909000.0],["2012-10-19",27.6961,27.7634,26.5511,26.7158,30261700.0],["2012-10-22",26.7906,26.8505,26.2219,26.6035,17907000.0],["2012-10-23",26.2144,26.3266,25.8776,26.0048,23504900.0],["2012-10-24",26.1919,26.3416,25.8926,26.1395,12380200.0],["2012-10-25",26.3566,26.4314,25.9075,26.177,14367700.0],["2012-10-26",26.1545,26.2518,25.8627,25.9824,13651700.0],["2012-10-31",25.5783,26.1695,25.5633,26.1395,14730800.0],["2012-11-01",26.3042,26.611,26.0123,26.3416,18600100.0],["2012-11-02",25.4062,25.496,24.4184,24.4558,56799900.0],["2012-11-05",24.6204,24.8674,24.1639,24.5456,24874000.0],["2012-11-06",24.6129,24.8524,24.4782,24.785,15394000.0],["2012-11-07",24.4782,24.6354,23.8347,23.9469,25992500.0],["2012-11-08",23.9694,24.149,23.5054,23.5054,19670800.0],["2012-11-09",23.4605,24.1789,23.221,24.0741,21658500.0],["2012-11-12",24.0517,24.0816,23.7448,23.9319,14883200.0],["2012-11-13",23.6925,23.9095,23.1986,23.4605,26745300.0],["2012-11-14",23.5802,23.6326,22.9292,22.9591,20857500.0],["2012-11-15",23.1761,23.6476,23.0639,23.3782,18854000.0],["2012-11-16",23.4754,23.8346,23.2584,23.7972,28498200.0],["2012-11-19",24.0367,24.4483,23.9095,24.2388,25683100.0],["2012-11-20",24.2013,24.3809,24.0143,24.2537,13072900.0],["2012-11-21",24.4109,24.4483,24.0966,24.4483,10157300.0],["2012-11-23",24.5082,24.5905,24.3809,24.568,4353400.0],["2012-11-26",24.4782,24.6803,24.3435,24.6728,10656300.0],["2012-11-27",24.5905,24.6728,24.2837,24.3136,11445600.0],["2012-11-28",24.1041,24.4408,24.0217,24.3959,15335500.0],["2012-11-29",24.5082,25.0245,24.4857,24.9572,17907000.0],["2012-11-30",24.9946,25.1218,24.6354,24.7925,15665300.0],["2012-12-03",24.9497,25.0769,24.7776,24.785,11749500.0],["2012-12-04",24.8599,25.0844,24.7551,24.9347,13758700.0],["2012-12-05",25.0844,25.6681,25.032,25.2789,28749400.0],["2012-12-06",25.3239,25.3688,24.7925,24.8898,20384500.0],["2012-12-07",25.3089,25.8178,25.264,25.5409,28958200.0],["2012-12-10",25.2565,25.3238,24.8599,24.9646,24811300.0],["2012-12-11",25.6531,26.5062,25.4436,26.3865,253081100.0],["2012-12-12",26.626,26.8056,25.8252,26.0797,62911400.0],["2012-12-13",26.0722,26.2219,25.4436,25.6232,42727700.0],["2012-12-14",25.4885,25.7055,25.1891,25.3987,29331800.0],["2012-12-17",25.9076,26.1919,25.6082,26.1545,33932000.0],["2012-12-18",26.3416,26.5661,26.1021,26.5661,32187600.0],["2012-12-19",26.6035,26.7083,26.0722,26.1096,22169000.0],["2012-12-20",26.147,26.626,26.0048,26.5885,26891700.0],["2012-12-21",26.1321,26.3341,25.698,25.9974,31856600.0],["2012-12-24",25.915,26.3416,25.8477,26.3416,6816400.0],["2012-12-26",26.4239,26.5137,26.162,26.4538,11728100.0],["2012-12-27",26.5661,26.5661,25.7429,26.1695,16674800.0],["2012-12-28",25.8926,26.1844,25.8177,25.8776,11919300.0],["2012-12-31",26.0123,26.611,25.7878,26.4164,19797700.0],["2013-01-02",27.1573,27.3519,26.9103,27.2995,22929700.0],["2013-01-03",27.3369,27.3967,26.9852,27.075,17115900.0],["2013-01-04",27.2097,27.2471,26.858,27.1648,13844700.0],["2013-01-07",27.0151,27.0899,26.5661,26.8879,18383700.0],["2013-01-08",26.828,26.8804,26.4015,26.6783,16094700.0],["2013-01-09",26.7906,27.0151,26.5811,26.7607,14719000.0],["2013-01-10",26.7831,26.9028,26.5362,26.7906,18181000.0],["2013-01-11",26.8804,26.9403,26.2518,26.364,17833500.0],["2013-01-14",26.3416,26.4389,25.8627,26.2293,18060100.0],["2013-01-15",26.0497,26.2668,25.8926,26.0722,13935400.0],["2013-01-16",25.9001,26.6858,25.8627,26.596,17042800.0],["2013-01-17",26.6185,26.7981,26.2967,26.3491,17730800.0],["2013-01-18",26.4089,26.4389,25.9674,26.2593,19192200.0],["2013-01-22",26.2518,26.9477,26.2518,26.8729,18891100.0],["2013-01-23",26.8804,27.3294,26.6784,27.2845,18740900.0],["2013-01-24",27.3444,27.7784,27.307,27.3893,22227900.0],["2013-01-25",27.5015,27.5838,27.1872,27.4641,13145300.0],["2013-01-28",27.756,28.0703,27.5464,27.9131,22224000.0],["2013-01-29",28.0104,28.4744,27.9954,28.3022,23853800.0],["2013-01-30",28.2873,28.4369,28.0777,28.19,17981100.0],["2013-01-31",28.1002,28.4744,27.9805,28.3097,13588100.0],["2013-02-01",28.5791,29.2826,28.5492,29.0805,22196300.0],["2013-02-04",28.8485,28.9159,28.5492,28.5791,18772500.0],["2013-02-05",28.7962,29.2003,28.5642,28.9982,17610300.0],["2013-02-06",28.8036,29.1853,28.6764,28.9982,14232600.0],["2013-02-07",29.0656,29.1404,28.4893,28.9159,13559100.0],["2013-02-08",29.0057,29.2077,28.8186,29.0281,13107500.0],["2013-02-11",29.103,29.6044,28.9234,29.522,14231600.0],["2013-02-12",29.5595,29.8588,28.8111,28.9084,25676800.0],["2013-02-13",29.1329,29.32,28.856,29.088,16533800.0],["2013-02-14",28.9159,29.3799,28.8111,29.3424,18322000.0],["2013-02-15",29.4173,29.4173,28.6764,28.6989,20563400.0],["2013-02-19",28.7064,29.1329,28.5118,28.886,15838200.0],["2013-02-20",28.886,28.9458,28.0628,28.1152,19869300.0],["2013-02-21",27.958,28.1451,27.5539,27.8981,24540400.0],["2013-02-22",29.4023,29.5819,28.3322,28.7737,47610600.0],["2013-02-25",29.103,29.1329,27.5838,27.7335,26898300.0],["2013-02-26",28.0328,28.2798,27.4491,28.205,27979500.0],["2013-02-27",28.2424,28.3621,27.9804,28.2648,15280700.0],["2013-02-28",28.3247,28.7812,28.2349,28.4444,16426800.0],["2013-03-01",28.0328,28.4444,27.8009,28.3247,13927900.0],["2013-03-04",28.2723,28.5567,28.0703,28.4893,10879100.0],["2013-03-05",28.6465,29.1105,28.5941,28.624,17702300.0],["2013-03-06",28.8336,28.9758,28.624,28.7737,15668300.0],["2013-03-07",28.8934,29.4547,28.8859,29.1928,15729000.0],["2013-03-08",29.3948,29.7765,29.2975,29.6193,17457300.0],["2013-03-11",29.6568,29.7091,29.3948,29.537,13307300.0],["2013-03-12",29.3948,29.6343,29.073,29.2676,14216200.0],["2013-03-13",29.3499,29.5071,29.0132,29.103,12726900.0],["2013-03-14",29.2003,29.3574,29.0431,29.2003,12356300.0],["2013-03-15",29.0207,29.2452,28.8635,29.1628,16207000.0],["2013-03-18",28.7064,29.0805,28.5717,28.886,13704500.0],["2013-03-19",28.9383,29.0431,28.2723,28.7213,15642300.0],["2013-03-20",28.9009,28.9758,28.6166,28.6615,10380000.0],["2013-03-21",28.4594,28.5043,28.19,28.2873,16164900.0],["2013-03-22",28.3621,28.5193,28.1601,28.2798,12525900.0],["2013-03-25",28.437,28.6989,28.0403,28.2125,16455100.0],["2013-03-26",28.4819,28.8336,28.3995,28.7662,11355200.0],["2013-03-27",28.5492,28.7288,28.3397,28.624,11446800.0],["2013-03-28",28.639,29.1254,28.5791,29.0506,16819200.0],["2013-04-01",29.0356,29.2377,28.4818,28.6091,10997100.0],["2013-04-02",28.7138,29.32,28.6689,29.1853,13392000.0],["2013-04-03",29.2003,29.3275,28.2424,28.3172,21686500.0],["2013-04-04",28.3696,28.8859,28.0553,28.205,16605200.0],["2013-04-05",27.741,28.9608,27.6138,28.9009,20289000.0],["2013-04-08",28.9832,30.016,28.7438,30.001,27323000.0],["2013-04-09",29.8962,29.9411,29.5071,29.6567,17491100.0],["2013-04-10",29.7316,30.233,29.522,30.0085,15715400.0],["2013-04-11",30.0159,30.4425,29.7765,30.2629,12555600.0],["2013-04-12",30.0608,30.1731,29.7016,30.0309,11436000.0],["2013-04-15",29.784,29.9785,28.7512,28.871,16098800.0],["2013-04-16",29.2901,29.6568,29.2452,29.6044,12741800.0],["2013-04-17",29.2601,29.3799,28.7363,28.856,16220400.0],["2013-04-18",28.9907,29.2152,28.4744,28.6914,12241700.0],["2013-04-19",28.9757,29.1628,28.6914,29.0955,10281700.0],["2013-04-22",29.0955,29.1404,28.5791,28.8934,9078700.0],["2013-04-23",29.4023,30.4874,29.3424,30.3976,26587400.0],["2013-04-24",30.4275,31.3405,30.4275,31.131,23650300.0],["2013-04-25",31.2357,31.9242,31.0786,31.6398,27502600.0],["2013-04-26",31.1235,31.4004,30.4126,30.5847,25541400.0],["2013-04-29",30.899,31.0487,30.2105,30.914,14002300.0],["2013-04-30",30.9364,31.7147,30.7418,30.9963,17196600.0],["2013-05-01",31.4303,31.5875,30.7718,30.8242,17502400.0],["2013-05-02",31.1609,31.782,31.0112,31.5276,22015300.0],["2013-05-03",32.6501,33.6005,32.5753,33.3161,40420100.0],["2013-05-06",33.4134,34.3114,32.9569,34.0345,21720200.0],["2013-05-07",33.3536,33.6379,32.9569,33.376,21882600.0],["2013-05-08",33.1066,33.4059,32.9719,33.1889,14656700.0],["2013-05-09",33.2039,33.3012,32.8596,32.9794,12838500.0],["2013-05-10",33.0093,33.1964,32.6726,33.0617,12153100.0],["2013-05-13",33.5331,33.6379,33.0392,33.4059,13206100.0],["2013-05-14",33.5481,34.5659,33.5481,34.4835,16798600.0],["2013-05-15",34.7006,34.7604,33.8175,34.1094,19061500.0],["2013-05-16",33.9747,34.3488,33.4359,33.608,14297800.0],["2013-05-17",33.5781,34.0271,33.5631,33.8475,9880600.0],["2013-05-20",33.8026,33.9747,33.4883,33.593,11032900.0],["2013-05-21",33.7053,33.9747,33.3161,33.6454,10859000.0],["2013-05-22",33.5107,34.2291,32.912,33.159,17679600.0],["2013-05-23",32.4256,33.5107,32.3657,33.3236,17464900.0],["2013-05-24",33.0392,33.4658,32.8671,33.4433,11933900.0],["2013-05-28",34.1243,34.3114,33.6529,33.8025,14721600.0],["2013-05-29",33.3086,34.1692,33.2712,34.0645,14798200.0],["2013-05-30",34.042,34.7679,33.9223,34.5808,13256700.0],["2013-05-31",33.5032,34.4237,33.2637,33.2712,34718800.0],["2013-06-03",33.4359,33.7352,32.3508,33.4883,18624100.0],["2013-06-04",33.6454,34.027,32.695,33.0018,15159600.0],["2013-06-05",33.9971,34.0495,32.4106,32.8522,24360000.0],["2013-06-06",32.71,33.578,32.4106,33.5706,18795700.0],["2013-06-07",33.7203,34.0046,33.2413,33.8849,13346200.0],["2013-06-10",33.9971,34.4386,33.6005,34.3863,13077500.0],["2013-06-11",33.9372,33.9971,33.4583,33.6155,14954900.0],["2013-06-12",33.8774,34.2216,33.159,33.4209,17980100.0],["2013-06-13",33.2937,34.4012,33.0991,34.3788,15254500.0],["2013-06-14",34.3488,34.7604,33.8699,33.9597,12433200.0],["2013-06-17",34.057,34.1243,33.3685,33.7876,14222400.0],["2013-06-18",33.3535,33.8474,33.2114,33.7801,14905300.0],["2013-06-19",33.7502,34.3114,33.5107,33.5332,17730100.0],["2013-06-20",33.3535,33.6753,32.942,33.129,21068600.0],["2013-06-21",33.376,33.3835,32.4256,32.695,25687200.0],["2013-06-24",32.1861,32.2086,31.0786,31.6698,27345600.0],["2013-06-25",32.0664,32.7773,32.014,32.4406,16197500.0],["2013-06-26",32.8073,33.0093,32.3358,32.6426,14282300.0],["2013-06-27",32.8896,33.4733,32.7998,33.2862,16681200.0],["2013-06-28",33.2114,33.7577,32.9794,33.4508,39987400.0],["2013-07-01",33.5406,33.9896,33.4733,33.7427,12675600.0],["2013-07-02",33.6379,34.0944,33.5781,33.593,17234200.0],["2013-07-03",33.3835,33.4583,33.0542,33.0916,7433200.0],["2013-07-05",33.4508,33.9298,33.361,33.8175,9687000.0],["2013-07-08",34.0271,34.2216,33.9073,34.0645,9459900.0],["2013-07-09",34.3114,34.4536,34.1318,34.259,15044300.0],["2013-07-10",34.2441,34.4461,34.0495,34.2141,10186900.0],["2013-07-11",34.6182,34.6931,34.2441,34.3638,15967000.0],["2013-07-12",34.4162,35.0448,34.274,34.9775,13022500.0],["2013-07-15",35.1645,35.2244,34.9475,34.9475,9822300.0],["2013-07-16",35.0448,35.1346,34.4386,34.6033,8378700.0],["2013-07-17",34.9176,35.2094,34.723,35.0448,10266600.0],["2013-07-18",35.1496,35.2094,34.9325,35.1645,11468600.0],["2013-07-19",35.2394,35.2394,34.8577,35.0822,6758300.0],["2013-07-22",35.1271,35.5462,35.0074,35.5088,8982200.0],["2013-07-23",35.6435,35.6809,34.6332,34.8727,10050500.0],["2013-07-24",34.9625,34.9999,34.1543,34.3937,9158500.0],["2013-07-25",34.3713,34.8802,34.2141,34.7978,7622400.0],["2013-07-26",34.5883,34.9101,34.4237,34.8278,6535800.0],["2013-07-29",34.738,34.955,34.5359,34.6257,7147700.0],["2013-07-30",34.7754,34.8577,34.1318,34.3414,8862100.0],["2013-07-31",34.3863,34.6257,34.0495,34.057,13392400.0],["2013-08-01",34.4386,35.2768,34.4386,35.2244,21009600.0],["2013-08-02",37.0129,37.0429,35.7557,36.1673,41724600.0],["2013-08-05",36.1374,36.6612,35.8156,36.3469,15501000.0],["2013-08-06",36.2945,36.4068,35.9503,35.9653,13936100.0],["2013-08-07",35.8904,36.2272,35.5836,35.8979,11551500.0],["2013-08-08",36.1823,36.4592,35.7707,36.3694,9708900.0],["2013-08-09",36.2272,36.4367,35.8605,35.9428,8255600.0],["2013-08-12",35.7557,35.9802,35.4714,35.7333,6731800.0],["2013-08-13",35.8979,36.2496,35.621,36.1449,7244100.0],["2013-08-14",36.1,36.2796,35.8979,35.9653,5573700.0],["2013-08-15",35.636,35.7333,35.0298,35.202,11057600.0],["2013-08-16",35.1346,35.8605,35.0523,35.2468,10415600.0],["2013-08-19",35.187,35.2468,34.4985,34.6631,11986300.0],["2013-08-20",34.6332,35.2543,34.4312,35.1121,8113200.0],["2013-08-21",35.0223,35.3965,34.7529,34.9625,8712300.0],["2013-08-22",35.1645,35.6734,35.0223,35.2843,8184800.0],["2013-08-23",35.4265,35.651,35.2618,35.4639,6171700.0],["2013-08-26",35.4414,35.868,35.3367,35.4414,6147200.0],["2013-08-27",34.94,35.0074,34.506,34.5434,10262900.0],["2013-08-28",34.5135,35.0822,34.3788,34.7305,7172300.0],["2013-08-29",34.6557,35.2843,34.5509,34.8577,7150000.0],["2013-08-30",34.9026,34.955,34.5659,34.7679,6442200.0],["2013-09-03",35.2469,36.0326,35.202,35.6734,12953200.0],["2013-09-04",35.6285,36.3394,35.5761,36.1374,9894600.0],["2013-09-05",36.2496,36.6238,36.1448,36.4217,9852100.0],["2013-09-06",36.5939,36.6013,35.9952,36.055,9875400.0],["2013-09-09",36.1898,36.8109,36.1823,36.8109,10510000.0],["2013-09-10",37.1558,37.3133,36.8784,37.0583,9210400.0],["2013-09-11",37.0508,37.3058,36.6984,37.3058,7975100.0],["2013-09-12",37.4183,37.4408,36.8559,36.9534,7342400.0],["2013-09-13",37.0283,37.3208,36.8484,37.2683,8199000.0],["2013-09-16",37.6132,37.6732,37.2158,37.2608,8848900.0],["2013-09-17",37.2458,37.8682,36.9908,37.8382,8993800.0],["2013-09-18",37.7107,38.2356,37.6207,37.9207,9975500.0],["2013-09-19",38.0856,38.1081,37.3508,37.3883,11023500.0],["2013-09-20",37.4708,37.7557,37.2608,37.4558,10201800.0],["2013-09-23",37.1933,37.2533,36.6834,36.8634,10175300.0],["2013-09-24",36.8484,37.4408,36.8109,36.9234,6304300.0],["2013-09-25",37.0058,37.2383,36.7584,37.1483,9457000.0],["2013-09-26",37.2608,37.3433,36.8934,37.0808,5690700.0],["2013-09-27",36.8784,37.0283,36.7059,36.8559,6019700.0],["2013-09-30",36.4509,36.8334,36.2335,36.4659,7642600.0],["2013-10-01",36.3835,36.9833,36.376,36.8184,6652100.0],["2013-10-02",36.6459,36.9084,36.4359,36.9084,6839200.0],["2013-10-03",36.7884,37.1033,36.2485,36.6309,7884300.0],["2013-10-04",36.6459,37.1558,36.5259,37.1408,5700000.0],["2013-10-07",36.7734,36.8334,36.5334,36.5409,5298400.0],["2013-10-08",36.5934,36.7884,35.7461,35.7686,8813500.0],["2013-10-09",35.7536,36.046,35.3786,35.7911,10523200.0],["2013-10-10",36.211,37.2083,36.1735,37.1783,11424100.0],["2013-10-11",37.2458,37.4933,37.0658,37.4933,6766100.0],["2013-10-14",37.2158,37.7407,37.1708,37.6657,6925700.0],["2013-10-15",37.6282,37.9132,37.4183,37.5083,7396400.0],["2013-10-16",37.7482,38.6031,37.6957,38.4381,9334500.0],["2013-10-17",38.3481,38.918,38.2206,38.8805,6922200.0],["2013-10-18",39.128,39.2929,38.7755,39.2179,8125500.0],["2013-10-21",39.3529,39.5629,38.9255,38.993,7282100.0],["2013-10-22",39.203,39.9903,39.1055,39.2105,10496900.0],["2013-10-23",39.098,39.158,38.5881,38.888,6277100.0],["2013-10-24",38.9855,39.1055,38.4981,38.843,7613100.0],["2013-10-25",38.9105,39.1954,38.7305,38.8805,5735200.0],["2013-10-28",38.8655,38.933,38.4081,38.5656,6891300.0],["2013-10-29",38.6855,39.2029,38.5656,39.1805,8085500.0],["2013-10-30",39.3079,39.3679,38.6181,38.9705,7883000.0],["2013-10-31",38.933,39.068,38.5656,38.7305,12978600.0],["2013-11-01",36.4959,36.8184,36.0085,36.2035,51746100.0],["2013-11-04",36.346,36.8709,36.2635,36.8034,18396900.0],["2013-11-05",36.7509,36.8184,36.196,36.211,13164900.0],["2013-11-06",36.3684,36.4284,35.6036,35.6861,19388800.0],["2013-11-07",35.7686,36.0985,35.3261,35.4686,17749200.0],["2013-11-08",35.6861,36.6984,35.6186,36.3985,15671400.0],["2013-11-11",36.3385,36.7884,36.286,36.6234,7471400.0],["2013-11-12",36.5259,36.7134,36.001,36.136,10822200.0],["2013-11-13",36.091,36.4884,35.9185,36.4284,12084300.0],["2013-11-14",36.5484,36.9909,36.2935,36.9759,10289700.0],["2013-11-15",36.8934,37.1858,36.7509,36.9683,10091900.0],["2013-11-18",37.0958,37.1333,36.5934,36.7134,7130900.0],["2013-11-19",36.6009,36.8409,36.376,36.5784,7254200.0],["2013-11-20",36.6459,36.6684,36.016,36.1885,10474100.0],["2013-11-21",36.346,36.8259,36.331,36.6834,9811700.0],["2013-11-22",36.7209,37.2458,36.6834,37.1858,9173300.0],["2013-11-25",37.1858,37.7932,37.1633,37.3433,8023700.0],["2013-11-26",37.5083,37.5307,37.0058,37.0358,6384300.0],["2013-11-27",37.0358,37.2758,36.8259,37.2308,6177500.0],["2013-11-29",37.2983,37.6057,37.1483,37.3058,4413400.0],["2013-12-02",37.3208,37.6807,37.2008,37.2758,8425600.0],["2013-12-03",37.1406,37.2307,36.4192,36.5545,12229800.0],["2013-12-04",36.4042,36.9828,36.2915,36.7724,8267000.0],["2013-12-05",36.592,36.6972,36.0886,36.2088,9131500.0],["2013-12-06",36.6221,37.3509,36.5244,37.2307,9826800.0],["2013-12-09",37.3359,37.7266,37.1556,37.2382,6949400.0],["2013-12-10",37.1631,37.3585,36.9527,37.0429,9262500.0],["2013-12-11",36.9226,37.0128,36.5094,36.592,8684900.0],["2013-12-12",36.4868,37.5463,36.3817,37.133,14566800.0],["2013-12-13",37.1481,37.5388,36.9602,37.366,8262500.0],["2013-12-16",38.215,38.3578,37.6966,37.7792,15584100.0],["2013-12-17",37.5914,37.644,36.9978,37.0879,14939500.0],["2013-12-18",37.0654,37.7717,36.8175,37.7567,15302100.0],["2013-12-19",37.5688,38.0347,37.4636,37.8393,9069900.0],["2013-12-20",37.8168,38.4028,37.7642,38.3427,10954900.0],["2013-12-23",38.6358,38.6734,38.3803,38.5005,5408800.0],["2013-12-24",38.493,38.5531,38.3052,38.5306,2338000.0],["2013-12-26",38.5456,38.6057,38.2676,38.3202,4185100.0],["2013-12-27",38.3127,38.5682,38.2451,38.4555,4297500.0],["2013-12-30",38.3954,38.5531,38.3352,38.4029,4159600.0],["2013-12-31",38.478,38.5757,38.2526,38.3578,4956300.0],["2014-01-02",38.1775,38.5456,37.922,38.1023,9196100.0],["2014-01-03",38.0723,38.493,38.0272,38.2601,7277400.0],["2014-01-06",38.7335,38.756,37.9295,37.9595,9264200.0],["2014-01-07",38.0723,38.5982,38.0272,38.478,9061100.0],["2014-01-08",38.493,39.019,38.3352,38.9288,9960600.0],["2014-01-09",38.9814,39.2895,38.8537,39.1542,8165200.0],["2014-01-10",39.2294,39.327,38.8311,39.2369,8603600.0],["2014-01-13",39.1242,39.4247,38.6208,38.6658,9258500.0],["2014-01-14",38.8161,39.0415,38.5682,38.8912,5626300.0],["2014-01-15",39.0866,39.3271,38.3202,39.1542,5928600.0],["2014-01-16",39.1242,39.1467,38.5607,38.6959,6213600.0],["2014-01-17",38.6208,38.7335,38.1699,38.2376,7156400.0],["2014-01-21",38.4479,38.6358,37.7041,38.0046,8217200.0],["2014-01-22",38.1699,38.3728,37.6515,37.7867,9958500.0],["2014-01-23",37.5839,37.5839,36.5996,36.9752,10797000.0],["2014-01-24",36.6522,36.9302,35.9534,35.9609,11843000.0],["2014-01-27",36.0811,36.5094,35.1719,35.5326,17878200.0],["2014-01-28",36.4869,36.9152,36.1412,36.4117,13377900.0],["2014-01-29",36.1562,36.4643,35.9158,36.0285,9845100.0],["2014-01-30",36.4042,36.8851,36.3967,36.7273,7203300.0],["2014-01-31",36.0736,36.5094,35.8933,36.036,12707000.0],["2014-02-03",36.0661,36.2464,35.1644,35.2245,12990400.0],["2014-02-04",35.217,36.1337,35.202,35.7806,9050700.0],["2014-02-05",35.5251,35.9834,35.3297,35.7956,8655000.0],["2014-02-06",35.9308,36.2765,35.7355,35.8557,9026300.0],["2014-02-07",36.1788,36.855,35.7956,36.825,9367800.0],["2014-02-10",36.8325,37.0128,36.5319,36.7273,5927900.0],["2014-02-11",36.7423,37.0504,36.2614,36.8175,10560200.0],["2014-02-12",37.0053,37.3584,36.6897,36.8475,10448900.0],["2014-02-13",36.6296,37.3735,36.2915,37.2608,11815500.0],["2014-02-14",36.7423,36.9903,36.0661,36.8024,26846200.0],["2014-02-18",36.9302,37.8919,36.8175,37.6966,14941000.0],["2014-02-19",37.5388,37.7416,36.9527,37.0053,10267300.0],["2014-02-20",36.9677,37.1706,36.7498,36.9828,9824800.0],["2014-02-21",36.9903,37.0429,36.8024,36.8024,10718800.0],["2014-02-24",36.8926,37.4186,36.8175,37.1556,10042200.0],["2014-02-25",37.1556,37.1631,36.6747,36.825,9343400.0],["2014-02-26",36.8099,36.825,36.2765,36.6071,13389700.0],["2014-02-27",36.592,37.088,36.4117,37.0504,9634600.0],["2014-02-28",37.0504,37.7191,36.9677,37.396,11428800.0],["2014-03-03",36.9151,37.2307,36.8175,37.1556,6970800.0],["2014-03-04",37.6064,37.8919,37.5237,37.7567,10146000.0],["2014-03-05",37.7416,38.5606,37.7266,38.2376,11290400.0],["2014-03-06",38.5231,38.6658,38.2225,38.5156,11056800.0],["2014-03-07",38.8959,39.0616,38.331,38.6022,8327900.0],["2014-03-10",38.6097,38.6474,38.1277,38.429,6972500.0],["2014-03-11",38.557,38.7076,37.9695,38.0599,8507700.0],["2014-03-12",37.2087,37.9092,37.1786,37.6079,13730900.0],["2014-03-13",37.8414,37.8414,36.6438,36.7116,12580600.0],["2014-03-14",36.6965,36.9828,36.3576,36.5986,9028400.0],["2014-03-17",36.8397,37.0958,36.7116,36.8472,8936600.0],["2014-03-18",37.043,37.51,36.9677,37.4799,8960800.0],["2014-03-19",37.4121,37.7059,37.2539,37.4573,8075400.0],["2014-03-20",37.51,38.0373,37.4648,37.9469,8102300.0],["2014-03-21",38.3084,38.3461,37.5326,37.6757,9942300.0],["2014-03-24",37.7511,37.8716,37.2238,37.4422,6328900.0],["2014-03-25",37.9017,38.0448,37.5703,37.8188,6949800.0],["2014-03-26",38.0071,38.1578,37.4347,37.4347,6910100.0],["2014-03-27",37.3217,37.4121,36.7945,37.2163,8736800.0],["2014-03-28",37.2991,37.6757,37.1183,37.5703,7136500.0],["2014-03-31",37.7812,37.9469,37.4498,37.6682,6061000.0],["2014-04-01",37.9017,38.0749,37.608,37.6381,7454700.0],["2014-04-02",37.7511,38.0975,37.6682,38.0825,7252300.0],["2014-04-03",38.2783,38.3461,38.0071,38.2858,10948700.0],["2014-04-04",38.6022,39.0315,37.9092,38.0749,13127500.0],["2014-04-07",37.8264,37.9243,37.0581,37.382,9613000.0],["2014-04-08",37.3292,37.751,37.0506,37.6908,8870700.0],["2014-04-09",37.9092,38.5645,37.2841,38.4892,11036800.0],["2014-04-10",38.4515,38.5871,37.6079,37.7059,10503500.0],["2014-04-11",37.2841,37.6381,37.0054,37.2087,10396900.0],["2014-04-14",37.6155,37.623,36.8698,37.3368,7639200.0],["2014-04-15",37.4046,37.7284,36.9225,37.5401,8434500.0],["2014-04-16",37.9168,38.0071,37.5552,37.9544,5829400.0],["2014-04-17",37.8565,38.5796,37.8339,38.2783,7141000.0],["2014-04-21",38.1728,38.3084,37.8942,38.2708,4144300.0],["2014-04-22",38.1879,38.557,38.0147,38.4139,5891900.0],["2014-04-23",38.3536,38.9411,38.203,38.8959,5886300.0],["2014-04-24",39.0315,39.7169,38.8055,39.5362,8804300.0],["2014-04-25",39.4307,39.5362,38.783,38.8733,7314000.0],["2014-04-28",39.7471,39.7998,38.8131,39.2499,9883100.0],["2014-04-29",39.5362,39.7847,39.3102,39.7772,7941500.0],["2014-04-30",39.7395,40.071,39.4533,40.0182,7644000.0],["2014-05-01",39.9354,40.086,39.5738,39.8751,7400600.0],["2014-05-02",39.8977,40.1463,39.3102,39.4307,8452800.0],["2014-05-05",39.1671,39.7245,38.9487,39.7094,9258300.0],["2014-05-06",38.9035,39.2424,37.8038,38.0674,21777600.0],["2014-05-07",38.2331,39.1897,38.2331,38.911,15405400.0],["2014-05-08",38.798,39.7395,38.7905,39.4458,9090200.0],["2014-05-09",39.3855,39.4383,38.9562,39.378,6764500.0],["2014-05-12",39.8751,40.2517,39.6341,40.2065,7251400.0],["2014-05-13",40.2593,40.6886,40.0408,40.6434,8377700.0],["2014-05-14",40.6283,40.6735,40.0333,40.2141,5728800.0],["2014-05-15",40.1312,40.3496,39.3479,39.8149,8794100.0],["2014-05-16",39.8525,39.8525,39.1897,39.5437,7414000.0],["2014-05-19",39.4834,39.8148,39.393,39.7019,6778400.0],["2014-05-20",39.6943,39.845,39.3855,39.5362,5062000.0],["2014-05-21",40.3044,40.6961,40.1086,40.3044,9914900.0],["2014-05-22",40.3044,40.4777,40.0408,40.327,4699500.0],["2014-05-23",40.3798,40.6208,40.2442,40.3722,4604600.0],["2014-05-27",40.4174,40.8317,40.3722,40.4852,6184400.0],["2014-05-28",40.5229,40.5756,40.1764,40.2818,4842800.0],["2014-05-29",40.4099,40.907,40.2291,40.8091,7178200.0],["2014-05-30",40.6434,40.7639,40.5078,40.7262,8212300.0],["2014-06-02",40.794,40.9296,40.538,40.8694,6661800.0],["2014-06-03",40.7639,41.133,40.425,41.1179,9754100.0],["2014-06-04",40.9447,41.7431,40.8769,41.3288,10717100.0],["2014-06-05",41.3966,41.4795,40.9221,41.3891,6818200.0],["2014-06-06",41.5438,41.8534,41.5061,41.7401,7690000.0],["2014-06-09",41.5438,41.8383,41.3853,41.574,6521300.0],["2014-06-10",41.5589,41.6193,41.3702,41.5287,5083700.0],["2014-06-11",41.4079,41.4608,41.0305,41.3551,5334200.0],["2014-06-12",41.3174,41.3551,40.9928,41.0833,7891400.0],["2014-06-13",41.1135,41.4079,41.0682,41.2947,5625600.0],["2014-06-16",41.2117,41.5665,41.0758,41.5061,6035000.0],["2014-06-17",41.34,41.7854,41.2947,41.6873,7681700.0],["2014-06-18",41.6571,42.0345,41.4004,41.9666,7471000.0],["2014-06-19",42.1176,42.1478,41.8005,42.0496,6149600.0],["2014-06-20",42.2761,42.2761,41.8685,41.9591,9187900.0],["2014-06-23",41.9515,42.11,41.725,42.0647,5317000.0],["2014-06-24",41.8307,42.1478,41.7175,41.7175,8767100.0],["2014-06-25",41.5438,41.642,41.3325,41.4381,7644900.0],["2014-06-26",41.5212,41.5212,40.8644,41.4381,5940700.0],["2014-06-27",41.2268,41.4306,40.9324,41.2268,6555000.0],["2014-06-30",41.3249,41.4759,41.106,41.2041,5421000.0],["2014-07-01",41.5136,42.0572,41.4759,41.8081,6850700.0],["2014-07-02",41.5816,41.9968,41.5514,41.7099,4718400.0],["2014-07-03",41.9062,42.2686,41.793,42.0043,3690000.0],["2014-07-07",41.8307,41.8911,41.5287,41.7552,4264400.0],["2014-07-08",41.5967,41.6344,41.3098,41.4683,7342700.0],["2014-07-09",41.6344,41.7628,41.3174,41.574,4087100.0],["2014-07-10",40.8191,41.1966,40.1095,41.1286,8825100.0],["2014-07-11",41.0003,41.2721,40.7965,41.1588,4044100.0],["2014-07-14",41.4683,41.7099,41.423,41.5967,5501100.0],["2014-07-15",41.6118,41.9138,41.4381,41.5589,6686000.0],["2014-07-16",41.7779,41.8685,41.423,41.5514,5175900.0],["2014-07-17",41.4608,41.7703,41.2645,41.2947,7546700.0],["2014-07-18",41.4532,41.7175,41.2494,41.6722,4928400.0],["2014-07-21",41.3249,41.6646,41.257,41.6042,6565000.0],["2014-07-22",41.3702,41.5589,41.1739,41.2947,8308600.0],["2014-07-23",41.408,41.6193,41.2947,41.5363,3877500.0],["2014-07-24",41.6722,41.8156,41.4457,41.6495,4241400.0],["2014-07-25",41.4004,41.5061,40.8795,40.8871,7389100.0],["2014-07-28",40.8719,40.8946,40.3586,40.7285,7135500.0],["2014-07-29",40.7662,40.8719,40.2453,40.2755,6326600.0],["2014-07-30",40.5096,40.57,39.9736,40.0491,6834900.0],["2014-07-31",39.7094,39.9811,39.1809,39.2413,8272100.0],["2014-08-01",39.1205,39.5659,38.962,39.2941,9385500.0],["2014-08-04",39.6339,39.8302,39.2791,39.7547,8888200.0],["2014-08-05",40.4114,40.5398,39.0677,39.4074,22628800.0],["2014-08-06",39.1809,39.7471,39.1809,39.6339,9990400.0],["2014-08-07",39.883,40.0113,39.2413,39.3017,13327800.0],["2014-08-08",39.3772,39.6187,39.2413,39.5961,8128800.0],["2014-08-11",39.6792,40.0415,39.5584,39.9358,6152200.0],["2014-08-12",39.9811,40.3888,39.9585,40.2755,8064200.0],["2014-08-13",40.4718,40.6002,40.2755,40.4114,8864600.0],["2014-08-14",40.4945,40.9701,40.4492,40.8116,6442800.0],["2014-08-15",41.0078,41.0456,40.3284,40.7587,5886300.0],["2014-08-18",41.038,41.1815,40.8342,41.1286,5614300.0],["2014-08-19",41.2721,41.4457,41.1437,41.2343,5825400.0],["2014-08-20",41.1362,41.5287,41.1362,41.423,6276000.0],["2014-08-21",41.3778,42.0874,41.3174,41.9591,8043700.0],["2014-08-22",41.8232,41.9364,41.5514,41.7703,7236200.0],["2014-08-25",42.0496,42.3441,41.9742,42.1931,8407700.0],["2014-08-26",42.2837,42.4422,42.1931,42.3365,4749200.0],["2014-08-27",42.4799,42.5101,42.2761,42.3969,6376900.0],["2014-08-28",42.1478,42.178,41.876,42.0723,5346900.0],["2014-08-29",42.2384,42.3441,42.0798,42.3214,4420100.0],["2014-09-02",42.4951,42.5554,41.8685,42.1251,6048600.0],["2014-09-03",42.2233,42.3214,41.944,41.9591,5529300.0],["2014-09-04",42.1402,42.2384,41.4985,41.6948,6436800.0],["2014-09-05",41.5665,41.7854,41.2494,41.5514,5861100.0],["2014-09-08",41.7628,41.9817,41.4759,41.7628,7415400.0],["2014-09-09",41.6379,41.8044,41.2445,41.6758,6367700.0],["2014-09-10",41.6984,42.0238,41.6303,41.88,6888200.0],["2014-09-11",41.6758,42.0919,41.6379,41.9406,4337300.0],["2014-09-12",41.8346,41.9935,41.6228,41.759,5654300.0],["2014-09-15",41.6984,41.9557,41.4185,41.9179,5698300.0],["2014-09-16",41.7817,42.1676,41.7136,42.0843,6949600.0],["2014-09-17",42.2508,42.561,41.9935,42.2584,9117000.0],["2014-09-18",42.1903,42.735,42.1903,42.6215,7820600.0],["2014-09-19",42.7653,42.7956,41.6985,41.7968,14719000.0],["2014-09-22",41.6758,41.9027,41.5396,41.5623,8138200.0],["2014-09-23",41.5017,41.706,41.1385,41.2445,7676300.0],["2014-09-24",41.2369,41.7287,41.1991,41.6077,6614000.0],["2014-09-25",41.5168,41.5395,40.9494,40.9796,7623600.0],["2014-09-26",41.0704,41.4034,40.9796,41.252,6891200.0],["2014-09-29",40.8586,41.2445,40.4878,40.9872,7013600.0],["2014-09-30",41.0704,41.3277,40.8359,40.8737,8250900.0],["2014-10-01",40.8888,40.9342,40.0036,40.0717,14633100.0],["2014-10-02",40.0792,40.1927,39.1183,39.8068,12801900.0],["2014-10-03",40.3894,40.5332,40.1246,40.3667,7632900.0],["2014-10-06",40.503,40.5786,39.7085,39.9279,6800600.0],["2014-10-07",39.5647,39.595,38.5887,38.5962,17072000.0],["2014-10-08",38.687,39.3831,38.1574,39.3529,16323200.0],["2014-10-09",39.2242,39.3453,37.9909,38.1498,18871700.0],["2014-10-10",37.8472,38.2936,37.5445,37.8018,14919500.0],["2014-10-13",37.832,38.1725,37.6126,37.6883,10229900.0],["2014-10-14",37.8547,38.286,37.7564,37.885,11581300.0],["2014-10-15",37.1737,37.6807,36.7424,37.5975,15426500.0],["2014-10-16",37.0375,37.832,36.8332,37.378,12584700.0],["2014-10-17",37.9077,38.5735,37.8169,38.4071,10847400.0],["2014-10-20",38.8459,38.9064,38.2784,38.5962,8868200.0],["2014-10-21",38.8308,39.4966,38.7929,39.4588,9073000.0],["2014-10-22",39.5723,39.7009,39.088,39.0956,7556300.0],["2014-10-23",39.4361,39.5269,38.9821,39.0578,6829100.0],["2014-10-24",39.0048,39.5042,38.8838,39.4664,5757500.0],["2014-10-27",39.3529,39.5345,38.9745,39.1486,7190000.0],["2014-10-28",39.3907,40.0036,39.3831,39.9809,11132100.0],["2014-10-29",40.0036,40.1776,39.3453,39.6177,8334100.0],["2014-10-30",39.4664,40.1776,39.4512,40.049,5578800.0],["2014-10-31",40.6089,40.6921,40.1927,40.5332,9531100.0],["2014-11-03",40.6997,40.7905,40.2306,40.7073,9718200.0],["2014-11-04",40.7073,40.7451,40.0263,40.4046,15411900.0],["2014-11-05",40.4954,40.7148,40.2003,40.6921,9067100.0],["2014-11-06",40.5786,40.8964,40.4046,40.7905,7559600.0],["2014-11-07",40.677,41.0099,40.5862,40.8813,7421200.0],["2014-11-10",40.9342,41.131,40.8586,41.131,6004800.0],["2014-11-11",41.078,41.3428,41.078,41.131,4608800.0],["2014-11-12",40.8661,41.2218,40.73,41.1234,6013400.0],["2014-11-13",41.0023,41.3201,40.9872,41.2369,5844200.0],["2014-11-14",41.1612,41.2747,40.5635,40.7829,9083800.0],["2014-11-17",40.7148,40.9191,40.6316,40.8737,7493000.0],["2014-11-18",40.9494,41.0099,40.7073,40.7754,7063400.0],["2014-11-19",40.7073,40.9494,40.6013,40.8737,6351100.0],["2014-11-20",40.6694,41.2142,40.624,41.1991,7717900.0],["2014-11-21",41.6076,41.6076,41.2369,41.305,8386200.0],["2014-11-24",41.5471,41.759,41.4336,41.6909,8237700.0],["2014-11-25",41.7287,41.7438,41.078,41.3731,8199900.0],["2014-11-26",41.3958,41.4639,41.1461,41.3201,3566900.0],["2014-11-28",41.3807,41.6304,41.3807,41.4639,2894100.0],["2014-12-01",41.2823,41.4034,40.7981,41.1839,7151100.0],["2014-12-02",41.2787,41.7489,41.2787,41.6958,6009500.0],["2014-12-03",41.7186,42.0068,41.5593,41.6352,7323300.0],["2014-12-04",41.4759,41.9537,41.4456,41.84,5441700.0],["2014-12-05",41.9992,42.3708,41.8627,41.9613,6500700.0],["2014-12-08",41.9689,42.4391,41.8248,42.2343,7526100.0],["2014-12-09",41.7262,42.1736,41.5442,42.1585,5272700.0],["2014-12-10",41.9309,42.2419,41.5138,41.5897,7678600.0],["2014-12-11",41.6124,42.386,41.5442,41.8475,7441200.0],["2014-12-12",41.62,41.9234,40.983,40.9905,7115500.0],["2014-12-15",41.3015,41.4001,40.2549,40.5583,8611100.0],["2014-12-16",40.2322,41.0361,40.0805,40.1032,7867400.0],["2014-12-17",40.3308,41.0967,40.1791,40.9678,8726900.0],["2014-12-18",41.4683,41.7186,41.2332,41.7186,8562200.0],["2014-12-19",41.7262,42.348,41.5972,42.3025,14856900.0],["2014-12-22",42.2646,42.6438,42.1509,42.568,10211600.0],["2014-12-23",42.568,42.9244,42.5528,42.8031,7167400.0],["2014-12-24",42.9699,43.023,42.6666,42.6817,3630600.0],["2014-12-26",42.8865,43.0609,42.7652,42.7879,3297000.0],["2014-12-29",42.7272,43.0685,42.6438,42.841,5126500.0],["2014-12-30",42.8107,43.0685,42.6514,42.8562,4434300.0],["2014-12-31",43.023,43.0382,42.4466,42.477,5054100.0],["2015-01-02",42.8713,42.9244,42.2798,42.5528,6608300.0],["2015-01-05",42.2267,42.3708,41.5062,41.711,10103500.0],["2015-01-06",41.5138,41.6124,40.7555,41.1195,15406400.0],["2015-01-07",41.5062,41.5062,41.0815,41.3166,8762000.0],["2015-01-08",41.2712,41.4607,40.8465,41.1346,13066300.0],["2015-01-09",41.1043,41.1726,40.1639,40.4369,6877800.0],["2015-01-12",40.3004,40.3611,39.542,39.7089,8114800.0],["2015-01-13",39.8909,40.217,38.5865,39.3373,14042200.0],["2015-01-14",38.7002,39.0112,38.2755,38.9657,12242700.0],["2015-01-15",38.9657,39.087,38.1997,38.2225,8056100.0],["2015-01-16",38.0783,38.7836,37.957,38.7609,8084100.0],["2015-01-20",38.9202,39.0567,38.139,38.4121,8285000.0],["2015-01-21",38.2604,38.7457,37.957,38.5486,7228400.0],["2015-01-22",38.8898,39.6861,38.5713,39.6482,11850100.0],["2015-01-23",39.6179,39.7089,39.0491,39.0643,5237700.0],["2015-01-26",38.9202,39.1098,38.6775,38.8367,12159100.0],["2015-01-27",38.4803,38.6244,38.1011,38.2755,8236400.0],["2015-01-28",38.5561,38.5561,37.2972,37.32,11498800.0],["2015-01-29",37.4413,37.6916,36.918,37.3579,12400200.0],["2015-01-30",37.0849,37.6309,36.9711,37.0621,11238500.0],["2015-02-02",37.1835,38.3741,37.1683,38.268,12005700.0],["2015-02-03",38.5258,38.9733,38.3741,38.9277,9470100.0],["2015-02-04",38.7306,39.3676,38.7154,39.0643,10292000.0],["2015-02-05",38.8747,39.3373,38.7912,39.1477,6365300.0],["2015-02-06",39.3979,39.853,39.3979,39.5117,10011700.0],["2015-02-09",39.1856,39.7923,39.0718,39.542,7093800.0],["2015-02-10",39.8378,40.0198,39.4055,39.7468,5580800.0],["2015-02-11",39.6785,39.7089,39.2008,39.6255,7480200.0],["2015-02-12",39.6709,39.9591,39.4965,39.7771,9322400.0],["2015-02-13",38.7988,41.0588,38.7912,40.9223,19888600.0],["2015-02-17",41.0209,41.9082,40.9602,41.7034,15678000.0],["2015-02-18",41.7034,41.7868,41.4001,41.4911,9024100.0],["2015-02-19",41.4532,41.9006,41.3622,41.6958,8073700.0],["2015-02-20",41.6048,41.9916,41.2484,41.8779,12442500.0],["2015-02-23",41.8627,41.8627,41.2484,41.3849,11606500.0],["2015-02-24",41.347,41.9764,41.347,41.7413,7844600.0],["2015-02-25",41.529,41.7944,41.4911,41.5593,5825600.0],["2015-02-26",41.5442,41.7944,41.4683,41.6579,6594200.0],["2015-02-27",41.6731,42.1736,41.5897,41.9613,15031200.0],["2015-03-02",41.9613,42.204,41.7413,42.204,7283900.0],["2015-03-03",41.9234,42.2646,41.9006,42.1509,5951000.0],["2015-03-04",41.9309,42.0978,41.6883,41.9992,6057600.0],["2015-03-05",42.1357,42.2191,41.8627,42.1736,5614900.0],["2015-03-06",42.2798,42.8031,42.1585,42.4694,11480000.0],["2015-03-09",42.3632,42.6362,42.1812,42.5528,12140600.0],["2015-03-10",42.131,42.131,41.3633,41.3633,14513400.0],["2015-03-11",41.3481,41.8345,41.2949,41.5913,6646900.0],["2015-03-12",41.7889,42.3058,41.7281,42.2602,5887200.0],["2015-03-13",42.1994,42.2602,41.6597,42.0322,6507300.0],["2015-03-16",42.283,42.6402,42.1842,42.511,5922900.0],["2015-03-17",42.1614,42.6326,41.9257,42.4122,5676800.0],["2015-03-18",42.3362,43.0887,42.0322,42.8834,8487200.0],["2015-03-19",42.6782,42.8758,42.0778,42.2982,6170900.0],["2015-03-20",42.4198,42.7162,42.3134,42.5186,11660400.0],["2015-03-23",42.5566,42.9443,42.435,42.435,5788500.0],["2015-03-24",42.2298,42.5034,42.0854,42.0854,5343800.0],["2015-03-25",42.0626,42.0854,41.4393,41.4393,6962600.0],["2015-03-26",41.3329,41.4621,41.1429,41.1733,8884400.0],["2015-03-27",41.4241,41.4241,40.9833,41.0669,6454400.0],["2015-03-30",41.2341,41.6521,41.2341,41.5609,5770500.0],["2015-03-31",41.3557,41.8877,41.2037,41.6445,7424200.0],["2015-04-01",41.5077,41.8194,41.2189,41.6597,7181200.0],["2015-04-02",41.5381,41.979,41.3557,41.9106,5354700.0],["2015-04-06",41.4241,42.2298,41.3177,42.1234,4639500.0],["2015-04-07",42.0094,42.2678,41.7661,41.7889,4857300.0],["2015-04-08",41.7585,42.359,41.7357,42.1462,5837700.0],["2015-04-09",42.1082,42.9214,42.0702,42.7846,6645400.0],["2015-04-10",42.701,43.0963,42.663,43.0127,4993200.0],["2015-04-13",43.0811,43.9248,42.8454,43.6739,8804000.0],["2015-04-14",43.5675,43.9019,43.2483,43.7043,6505600.0],["2015-04-15",43.8943,44.5328,43.7499,44.2896,7289900.0],["2015-04-16",44.358,44.6392,44.1832,44.206,7321500.0],["2015-04-17",43.8943,44.168,43.3699,43.6511,7583800.0],["2015-04-20",43.94,44.016,43.6207,43.7119,4719700.0],["2015-04-21",43.7727,43.8411,42.9366,43.0507,8168100.0],["2015-04-22",43.2103,43.2483,42.7162,43.0051,10324900.0],["2015-04-23",42.9595,43.1647,42.7466,43.1343,9688400.0],["2015-04-24",43.4003,43.4535,43.2103,43.3167,5894200.0],["2015-04-27",43.2559,43.5903,43.1723,43.3243,7775100.0],["2015-04-28",43.0355,43.4611,43.0203,43.1723,8814600.0],["2015-04-29",43.0355,43.2483,42.8378,43.0583,10205000.0],["2015-04-30",42.777,43.1115,42.511,42.7846,7291400.0],["2015-05-01",43.2483,44.1072,43.1723,43.8867,13401900.0],["2015-05-04",44.0844,44.434,44.0692,44.2364,5298100.0],["2015-05-05",44.0996,44.5024,44.0008,44.0844,7487700.0],["2015-05-06",44.3732,44.5936,43.8716,44.1984,6771700.0],["2015-05-07",44.206,45.2245,43.9475,44.8216,8479400.0],["2015-05-08",45.1789,45.4449,44.9128,45.3537,6824200.0],["2015-05-11",45.3537,45.5133,44.9585,44.9965,8455200.0],["2015-05-12",44.624,44.8292,44.3808,44.662,7271700.0],["2015-05-13",44.51,44.7836,44.4188,44.6468,5188200.0],["2015-05-14",44.8444,45.004,44.6316,44.8216,3956000.0],["2015-05-15",44.8673,44.8901,44.1984,44.358,7437300.0],["2015-05-18",44.434,44.8672,44.3656,44.7608,4894200.0],["2015-05-19",44.8596,45.2701,44.6696,45.1561,5446100.0],["2015-05-20",45.1713,45.6729,44.7912,45.5741,6557200.0],["2015-05-21",45.5513,46.1366,45.4905,45.7717,6743100.0],["2015-05-22",45.7033,45.9618,45.4677,45.5133,4576200.0],["2015-05-26",45.4221,45.4525,44.8976,45.0193,5054100.0],["2015-05-27",45.0573,45.2853,44.9813,45.1409,6447000.0],["2015-05-28",45.0725,45.2321,44.6468,45.1865,4119600.0],["2015-05-29",45.1181,45.1485,44.5024,44.548,6817700.0],["2015-06-01",44.776,44.8444,44.3352,44.6012,6587900.0],["2015-06-02",44.7684,45.6425,44.5708,45.3613,9026700.0],["2015-06-03",45.4829,46.5774,45.3309,46.4482,12437800.0],["2015-06-04",46.1138,46.3874,45.9618,46.0682,8335700.0],["2015-06-05",46.4786,46.6078,45.9237,45.9846,6376600.0],["2015-06-08",45.9846,46.0454,45.3233,45.3461,8482100.0],["2015-06-09",45.327,45.9592,45.1823,45.6926,7227400.0],["2015-06-10",45.8983,47.056,45.7917,46.9799,10914300.0],["2015-06-11",46.9875,47.3912,46.8961,47.216,8332400.0],["2015-06-12",47.0865,47.2236,46.8276,47.1398,7039300.0],["2015-06-15",46.6904,48.5184,46.5762,47.6578,19861100.0],["2015-06-16",47.3836,47.6425,47.0713,47.2084,10864100.0],["2015-06-17",47.4064,47.4978,46.8961,47.117,7206900.0],["2015-06-18",47.4445,47.5131,47.0484,47.4445,8908800.0],["2015-06-19",47.2845,47.3988,46.8352,47.0941,16095700.0],["2015-06-22",47.4978,47.7949,47.3379,47.6654,7189600.0],["2015-06-23",48.0843,48.3128,47.8101,48.229,9146500.0],["2015-06-24",48.0995,48.2519,47.8406,47.9244,6063600.0],["2015-06-25",47.8863,48.1529,47.5511,47.5511,6887200.0],["2015-06-26",47.8101,47.9624,47.6044,47.7796,6816300.0],["2015-06-29",47.018,47.6501,46.858,46.9113,8763600.0],["2015-06-30",47.4064,47.5664,46.858,47.0865,7569200.0],["2015-07-01",47.8025,47.9396,47.2541,47.4902,5953700.0],["2015-07-02",47.5816,47.673,47.1551,47.2845,6474000.0],["2015-07-06",46.8275,47.3074,46.6295,47.1094,7065700.0],["2015-07-07",47.1094,47.4369,46.3477,47.3836,7555200.0],["2015-07-08",47.1322,47.2388,46.4086,46.5838,6048700.0],["2015-07-09",47.117,47.3455,46.9418,47.0408,6035500.0],["2015-07-10",47.7415,48.0614,47.4293,47.6958,4203100.0],["2015-07-13",48.0462,48.328,47.8939,48.2747,4538000.0],["2015-07-14",48.3052,48.6479,48.1072,48.4194,6658200.0],["2015-07-15",48.6479,49.0364,48.2747,48.7698,5538700.0],["2015-07-16",49.1278,49.1278,48.587,48.8688,5180400.0],["2015-07-17",48.785,48.8993,48.4651,48.785,5324000.0],["2015-07-20",48.9069,48.9298,48.6708,48.7774,4926000.0],["2015-07-21",48.7926,48.9602,48.5108,48.7469,5539300.0],["2015-07-22",48.6708,49.2725,48.5489,49.1583,5161100.0],["2015-07-23",49.204,49.4553,48.7774,48.8536,4911200.0],["2015-07-24",48.8917,49.0135,48.4194,48.4728,4468500.0],["2015-07-27",48.1376,48.29,47.7187,48.1681,7066900.0],["2015-07-28",48.5032,48.7393,48.1681,48.488,6750200.0],["2015-07-29",48.5565,49.3106,48.4956,49.1583,6189200.0],["2015-07-30",49.0668,49.2039,48.8612,49.1506,5295900.0],["2015-07-31",49.204,49.2954,48.8079,48.8384,7267000.0],["2015-08-03",48.9221,49.1887,48.6022,48.8612,7659900.0],["2015-08-04",48.5185,48.5185,45.944,47.4826,26677500.0],["2015-08-05",47.8101,48.1452,47.6806,47.9548,12882800.0],["2015-08-06",47.97,48.4575,47.8863,48.0005,10480500.0],["2015-08-07",48.0386,48.3433,47.9624,48.2823,5793700.0],["2015-08-10",48.7013,49.2877,48.7013,48.7393,8456300.0],["2015-08-11",47.9929,48.389,47.9777,48.2214,7045300.0],["2015-08-12",47.6806,48.389,46.858,48.1833,9679200.0],["2015-08-13",48.1224,48.6099,48.0995,48.1681,4305800.0],["2015-08-14",48.0005,48.9526,47.932,48.9374,5744400.0],["2015-08-17",48.6099,49.1278,48.4118,48.9755,4965800.0],["2015-08-18",48.8764,49.0135,48.3966,48.5261,6745700.0],["2015-08-19",48.2138,48.2976,47.8406,47.9244,8928000.0],["2015-08-20",47.475,47.7492,46.9875,47.0027,8398700.0],["2015-08-21",46.4619,46.7514,45.4718,45.4946,13055000.0],["2015-08-24",41.2978,44.8548,41.1302,43.3696,20043200.0],["2015-08-25",44.7634,45.0072,43.0801,43.1411,12353400.0],["2015-08-26",45.0528,45.4032,43.6514,45.0605,13602500.0],["2015-08-27",45.5708,46.5838,45.228,46.5457,9805200.0],["2015-08-28",46.0582,46.5076,45.9288,46.4619,6323800.0],["2015-08-31",46.2639,46.3553,45.8754,45.9592,9390900.0],["2015-09-01",44.9158,45.2509,44.413,44.7329,9687500.0],["2015-09-02",45.289,45.3271,44.4359,45.0148,9612900.0],["2015-09-03",45.228,45.7688,45.1442,45.2813,8618000.0],["2015-09-04",44.5958,44.8091,44.1008,44.2379,7993400.0],["2015-09-08",44.9081,45.1747,44.4816,45.1214,7092400.0],["2015-09-09",45.5479,45.6089,44.4892,44.5806,6253400.0],["2015-09-10",44.4046,44.8026,44.2974,44.5577,6943000.0],["2015-09-11",44.152,44.6495,44.1214,44.6418,7287300.0],["2015-09-14",44.5883,44.5959,44.0832,44.3893,7156100.0],["2015-09-15",44.5653,45.0475,44.374,44.8867,5617500.0],["2015-09-16",44.8944,45.2388,44.7873,45.0781,6100700.0],["2015-09-17",45.1852,45.522,44.6418,44.7184,6416200.0],["2015-09-18",44.0066,44.4429,43.7081,44.2209,18147200.0],["2015-09-21",44.4964,44.8026,44.2668,44.4122,5228000.0],["2015-09-22",43.8153,44.0219,43.5474,43.8382,7859200.0],["2015-09-23",43.7541,44.0372,43.5015,43.7005,5068200.0],["2015-09-24",43.203,43.6852,43.0882,43.5474,5835900.0],["2015-09-25",44.2898,44.3816,43.7693,44.0372,5296100.0],["2015-09-28",43.7923,43.8382,42.4377,42.5984,9804500.0],["2015-09-29",42.7132,42.9351,42.3229,42.6443,5711000.0],["2015-09-30",43.2719,43.4938,42.8969,43.4862,7412400.0],["2015-10-01",43.7694,43.7923,42.9045,43.5627,6889700.0],["2015-10-02",42.3535,43.777,42.277,43.7694,7886800.0],["2015-10-05",44.0296,44.6495,44.0296,44.6036,6616300.0],["2015-10-06",44.3893,44.6725,44.0755,44.1444,6542500.0],["2015-10-07",44.4505,44.8255,43.8382,44.2515,7826400.0],["2015-10-08",44.1138,44.5806,43.8612,44.573,5913400.0],["2015-10-09",44.5883,44.726,44.2362,44.5347,7764500.0],["2015-10-12",44.5041,44.9097,44.4199,44.9097,4963300.0],["2015-10-13",44.5194,45.2541,44.5041,44.9174,6678400.0],["2015-10-14",44.7796,45.0551,44.3663,44.4122,7002800.0],["2015-10-15",44.6954,45.3306,44.3663,45.3,4713600.0],["2015-10-16",45.5602,45.9353,45.4607,45.9199,5468300.0],["2015-10-19",45.8434,45.9735,45.6215,45.9199,7767900.0],["2015-10-20",46.0654,46.295,45.8511,46.1266,5194100.0],["2015-10-21",46.2873,46.6547,46.0424,46.096,5210100.0],["2015-10-22",46.3256,46.8154,46.3103,46.4939,7528900.0],["2015-10-23",46.8383,46.9914,46.5705,46.8996,6666500.0],["2015-10-26",46.8996,46.9684,46.6394,46.8077,3203700.0],["2015-10-27",46.4404,46.6776,46.2337,46.6241,5744700.0],["2015-10-28",48.1853,48.9277,47.6649,48.8971,21707700.0],["2015-10-29",48.8741,48.9813,48.2389,48.591,6965700.0],["2015-10-30",48.591,48.7517,48.2619,48.2619,9077500.0],["2015-11-02",48.5527,49.1343,48.3537,48.7823,10960400.0],["2015-11-03",46.8077,47.0603,46.3026,46.6547,31974000.0],["2015-11-04",46.4251,46.6853,45.6521,46.5322,22499400.0],["2015-11-05",46.4404,47.5424,46.3944,47.4506,10943700.0],["2015-11-06",48.4608,48.5144,47.3052,47.397,10570300.0],["2015-11-09",47.3358,47.3741,46.6547,46.846,8069700.0],["2015-11-10",46.7159,47.0144,46.6087,46.9531,4889400.0],["2015-11-11",47.1062,47.1445,46.4174,46.4327,7060300.0],["2015-11-12",46.295,46.3485,45.4378,45.4454,8065000.0],["2015-11-13",45.3689,45.9353,45.1852,45.3919,7948600.0],["2015-11-16",45.2694,46.4327,45.1929,46.4251,8283500.0],["2015-11-17",46.647,46.9991,46.5705,46.6853,9765700.0],["2015-11-18",46.8383,47.5271,46.6929,47.42,7439800.0],["2015-11-19",47.4123,47.6113,47.2975,47.4353,5991300.0],["2015-11-20",47.6343,47.8715,47.4965,47.6113,7346000.0],["2015-11-23",47.7568,48.5374,47.6879,48.0323,9325700.0],["2015-11-24",47.4812,48.5068,47.4583,48.3078,10487100.0],["2015-11-25",48.4532,48.5221,48.1164,48.3307,6068700.0],["2015-11-27",48.2159,48.8435,48.1471,48.7364,3941200.0],["2015-11-30",48.6905,48.943,48.5527,48.6598,9431400.0],["2015-12-01",48.8971,49.1573,48.6904,49.0731,8033400.0],["2015-12-02",48.9277,49.2185,48.5221,48.5986,7469200.0],["2015-12-03",48.7754,48.8138,47.7761,47.9375,8101800.0],["2015-12-04",48.1604,49.3596,48.122,49.1905,7589600.0],["2015-12-07",49.0445,49.1828,48.1989,48.2757,9302000.0],["2015-12-08",47.9836,48.3834,47.6915,48.2373,5507900.0],["2015-12-09",47.8991,48.637,47.4916,47.7991,7548400.0],["2015-12-10",47.7146,47.8529,46.8152,46.8767,14235400.0],["2015-12-11",46.1002,46.4462,45.493,45.7082,15175800.0],["2015-12-14",45.9081,45.9235,44.5398,44.9087,14957100.0],["2015-12-15",45.8696,46.4846,45.493,46.0772,11887600.0],["2015-12-16",46.4846,46.9612,45.7159,46.8382,11524700.0],["2015-12-17",47.015,47.238,46.2079,46.2233,8258600.0],["2015-12-18",46.0541,46.1003,45.2085,45.8158,27107600.0],["2015-12-21",46.0849,46.4308,45.8158,46.1003,7421900.0],["2015-12-22",46.3616,46.869,46.0618,46.6845,7288200.0],["2015-12-23",46.8459,47.2841,46.6999,47.2072,6075700.0],["2015-12-24",47.238,47.7299,47.2072,47.4301,2560500.0],["2015-12-28",47.0996,47.4302,46.8997,47.3533,3574500.0],["2015-12-29",47.7146,48.2296,47.6454,48.0759,4246300.0],["2015-12-30",48.0451,48.4525,47.8529,48.0528,4753700.0],["2015-12-31",47.8914,48.2296,47.63,47.6377,4909600.0],["2016-01-04",46.6307,46.9459,45.985,46.4539,10538700.0],["2016-01-05",46.4693,46.8536,46.3386,46.6153,7863000.0],["2016-01-06",46.0234,46.0849,45.7082,45.9311,9598800.0],["2016-01-07",44.9933,45.739,44.7627,44.8319,8951400.0],["2016-01-08",45.2085,45.3623,44.0478,44.1631,8282700.0],["2016-01-11",44.5013,44.5859,43.6942,44.3476,9637600.0],["2016-01-12",44.7396,44.8857,44.0478,44.5551,8550000.0],["2016-01-13",45.4776,45.6236,43.4328,43.5635,12610000.0],["2016-01-14",43.648,44.4475,43.3405,44.0478,9118500.0],["2016-01-15",42.6179,43.2944,42.518,43.1176,11694000.0],["2016-01-19",43.4559,43.8863,42.9254,43.1714,10187800.0],["2016-01-20",41.9031,42.8332,41.119,42.3182,16217200.0],["2016-01-21",42.3643,43.1407,42.3182,42.518,8286400.0],["2016-01-22",43.3175,43.7634,42.7871,43.3175,9544500.0],["2016-01-25",43.1868,43.4097,42.5257,42.5565,10235200.0],["2016-01-26",43.2252,43.5404,42.7332,42.9792,11816800.0],["2016-01-27",42.6795,43.0638,41.8723,41.9261,15174500.0],["2016-01-28",42.2874,42.5103,41.6494,42.0568,12172600.0],["2016-01-29",42.3335,43.4174,42.1952,43.4174,10818700.0],["2016-02-01",42.9101,43.6788,42.5718,43.2714,12280800.0],["2016-02-02",42.6487,42.8332,42.4027,42.5334,12799600.0],["2016-02-03",42.5718,42.5718,40.3349,41.7493,17506100.0],["2016-02-04",41.6417,42.1106,41.2727,41.5264,12286900.0],["2016-02-05",41.4418,41.5187,40.3579,41.0267,13321500.0],["2016-02-08",40.3656,40.4732,39.8582,40.2042,15839600.0],["2016-02-09",39.52,40.6423,39.4354,40.1657,11267500.0],["2016-02-10",40.5347,41.0959,40.2964,40.3195,10241200.0],["2016-02-11",39.2433,39.5661,38.7282,38.8358,18848100.0],["2016-02-12",39.7814,41.7032,39.4585,40.7423,17512800.0],["2016-02-16",40.7423,41.1189,39.8198,40.0197,13233000.0],["2016-02-17",40.5117,41.1113,40.1657,40.4886,9892300.0],["2016-02-18",39.9428,40.1965,39.6276,39.912,8637600.0],["2016-02-19",39.8967,39.9197,39.4354,39.6123,9108000.0],["2016-02-22",40.012,40.1734,39.8352,40.0504,7219900.0],["2016-02-23",39.9812,39.9966,39.0511,39.2509,6899700.0],["2016-02-24",38.759,39.3048,38.6129,39.1433,7576700.0],["2016-02-25",39.0511,39.5508,38.7359,39.4893,8151200.0],["2016-02-26",39.8813,39.9044,39.1818,39.274,8815800.0],["2016-02-29",39.2817,39.3048,38.5898,38.5898,11746500.0],["2016-03-01",38.9204,39.9505,38.7359,39.8813,11592200.0],["2016-03-02",39.8582,40.0658,39.4047,39.8429,7627200.0],["2016-03-03",39.889,40.258,39.6122,40.1811,9462300.0],["2016-03-04",40.3118,40.7423,39.9659,40.2042,21713700.0],["2016-03-07",39.889,40.527,39.5738,40.4809,7662100.0],["2016-03-08",40.0658,40.4886,39.643,39.9197,8138700.0],["2016-03-09",40.1427,40.1811,39.5046,39.6584,5944300.0],["2016-03-10",39.7203,40.2462,39.318,39.8672,5359700.0],["2016-03-11",40.223,40.9579,40.1534,40.9115,7275300.0],["2016-03-14",40.6794,41.1513,40.6562,40.896,6447500.0],["2016-03-15",40.6407,41.0275,40.254,41.012,6866000.0],["2016-03-16",40.8109,41.2209,40.6949,40.9269,6485900.0],["2016-03-17",40.9192,41.3679,40.5092,41.1358,5787900.0],["2016-03-18",41.2828,41.7082,41.2441,41.5458,9907100.0],["2016-03-21",41.3679,41.7856,41.1281,41.4375,4562100.0],["2016-03-22",41.422,41.7778,41.159,41.5535,6102800.0],["2016-03-23",41.5535,41.8088,41.2596,41.3369,6417400.0],["2016-03-24",40.9734,41.043,40.6407,40.9811,5609900.0],["2016-03-28",41.0971,41.4607,41.0198,41.3137,5145900.0],["2016-03-29",41.1822,41.5458,40.9888,41.2982,7289500.0],["2016-03-30",41.8706,42.4662,41.5922,42.1723,8375500.0],["2016-03-31",42.1646,42.4121,41.7314,41.8088,8315000.0],["2016-04-01",41.6618,42.5359,41.5458,42.4585,6461700.0],["2016-04-04",42.4508,42.4663,42.0176,42.0795,5308800.0],["2016-04-05",41.7237,41.9557,41.4452,41.5226,6605600.0],["2016-04-06",41.4297,41.9248,41.3601,41.8552,5577200.0],["2016-04-07",41.5148,41.6541,40.8496,41.0817,5624800.0],["2016-04-08",41.3369,41.5071,41.0352,41.1203,5001900.0],["2016-04-11",41.3369,41.5844,41.2286,41.3137,5187100.0],["2016-04-12",41.3524,41.6695,41.1126,41.6076,11796200.0],["2016-04-13",41.832,42.6596,41.832,42.6519,6487500.0],["2016-04-14",42.5436,42.9922,42.4044,42.7447,5946400.0],["2016-04-15",43.0,43.0,42.4353,42.5049,6928800.0],["2016-04-18",42.4817,42.7834,42.2497,42.7602,8691300.0],["2016-04-19",42.8453,43.3558,42.7602,43.1005,3956200.0],["2016-04-20",43.1624,43.6111,43.1237,43.4099,3668500.0],["2016-04-21",43.2398,43.5028,42.9304,42.9458,5283500.0],["2016-04-22",43.0696,43.4796,42.9613,43.4641,6006800.0],["2016-04-25",43.1702,43.379,42.8607,43.2784,4265100.0],["2016-04-26",43.2785,43.8354,43.147,43.7426,4994100.0],["2016-04-27",43.7039,44.021,43.5801,43.8044,6291100.0],["2016-04-28",43.4718,43.8354,43.116,43.1856,6811400.0],["2016-04-29",43.0232,43.3403,42.7602,43.1779,7791000.0],["2016-05-02",43.6111,43.9359,43.232,43.7735,9166300.0],["2016-05-03",42.59,43.3635,42.5127,43.2707,11985000.0],["2016-05-04",42.7989,42.8917,42.1182,42.4276,9138800.0],["2016-05-05",42.4044,42.5668,42.1955,42.3966,7768300.0],["2016-05-06",42.1104,42.6132,42.064,42.5745,6887700.0],["2016-05-09",42.5281,42.8762,42.3502,42.737,5878800.0],["2016-05-10",42.8453,44.052,42.7989,43.5879,6104600.0],["2016-05-11",43.526,43.7812,43.232,43.2862,6958300.0],["2016-05-12",43.4718,43.6652,43.2398,43.5414,7792400.0],["2016-05-13",43.495,43.8586,43.0154,43.0541,5939700.0],["2016-05-16",42.8917,43.2398,42.7292,42.7602,6419500.0],["2016-05-17",42.8685,43.1856,42.6364,42.853,8361200.0],["2016-05-18",42.7834,43.9127,42.706,43.8663,8409200.0],["2016-05-19",43.5878,43.8354,43.1856,43.5956,7840000.0],["2016-05-20",43.8199,44.4774,43.7348,44.0674,6300200.0],["2016-05-23",43.9978,44.1602,43.8586,44.0133,5511100.0],["2016-05-24",44.2608,44.7868,44.1912,44.6321,6558600.0],["2016-05-25",44.7249,45.1426,44.7249,44.9028,5139800.0],["2016-05-26",44.7095,44.8564,44.5857,44.6708,4548800.0],["2016-05-27",44.7481,45.1194,44.694,45.1117,5595300.0],["2016-05-31",45.1813,45.3205,44.6321,44.7713,10544900.0],["2016-06-01",44.7713,44.7868,44.1061,44.663,5964700.0],["2016-06-02",44.6476,44.7791,44.4001,44.7404,6295700.0],["2016-06-03",44.1525,44.5006,43.8508,44.2917,6363500.0],["2016-06-06",44.0674,44.5548,44.0674,44.315,5741800.0],["2016-06-07",44.3304,44.5393,44.1293,44.1371,5175800.0],["2016-06-08",44.1371,44.3536,43.9669,44.0288,5734300.0],["2016-06-09",43.8032,43.881,43.5542,43.6398,7286700.0],["2016-06-10",43.1731,43.2664,42.6286,42.7764,8105300.0],["2016-06-13",42.4808,42.893,42.2941,42.3174,5453000.0],["2016-06-14",42.2318,42.333,41.6484,41.9985,8392600.0],["2016-06-15",42.2085,42.3252,41.6328,41.6717,6812000.0],["2016-06-16",41.345,41.7651,41.0339,41.7184,6381900.0],["2016-06-17",41.7184,41.7807,41.345,41.5551,9559800.0],["2016-06-20",42.1229,42.3796,41.7729,41.7962,5208800.0],["2016-06-21",42.0373,42.0529,41.664,41.8429,5382200.0],["2016-06-22",41.9596,42.2396,41.734,41.7573,4783000.0],["2016-06-23",42.1618,42.5585,42.1618,42.5585,4283900.0],["2016-06-24",40.5049,41.0183,39.3925,39.4547,14909000.0],["2016-06-27",38.8402,38.8946,37.6578,37.9534,11881500.0],["2016-06-28",38.778,38.8013,37.9612,38.7546,9843400.0],["2016-06-29",39.2214,40.0459,39.0113,40.0304,8569500.0],["2016-06-30",40.3726,41.1661,40.0615,41.1428,10472500.0],["2016-07-01",40.9561,41.4617,40.8861,41.1272,6172900.0],["2016-07-05",40.7383,40.7927,39.6959,39.8359,9376900.0],["2016-07-06",39.6259,39.8981,39.0502,39.8748,8320200.0],["2016-07-07",40.1004,40.5671,39.9215,40.3104,7622900.0],["2016-07-08",40.9016,41.2828,40.7538,41.2361,6558700.0],["2016-07-11",41.4384,41.6017,41.205,41.4539,5272000.0],["2016-07-12",41.7495,42.224,41.7262,41.8973,7960400.0],["2016-07-13",42.0218,42.1229,41.594,41.8584,4396100.0],["2016-07-14",42.3407,42.543,42.0763,42.3174,5614800.0],["2016-07-15",42.4885,42.5819,42.1385,42.3485,4694100.0],["2016-07-18",42.2629,42.613,42.2085,42.4419,3919000.0],["2016-07-19",42.224,42.4107,42.0918,42.3641,3503800.0],["2016-07-20",42.4574,42.6908,42.2552,42.4496,3680600.0],["2016-07-21",42.3952,42.5041,42.154,42.2318,4112800.0],["2016-07-22",42.3252,42.5274,42.2707,42.4885,2905100.0],["2016-07-25",42.4885,42.5819,42.3096,42.5196,3396500.0],["2016-07-26",42.5196,42.7219,42.3096,42.543,2959200.0],["2016-07-27",42.4807,42.6441,42.3252,42.4885,4784000.0],["2016-07-28",42.3252,42.7063,42.2707,42.6208,3305400.0],["2016-07-29",42.3407,42.5119,42.1385,42.3485,5937400.0],["2016-08-01",42.364,42.6052,42.1229,42.1696,6143900.0],["2016-08-02",42.154,42.3096,41.9518,42.1151,6059000.0],["2016-08-03",44.2699,45.2967,44.1843,45.1956,15480200.0],["2016-08-04",45.1878,45.3123,44.7911,44.8144,8257400.0],["2016-08-05",45.3123,46.0202,45.2112,45.9735,5961900.0],["2016-08-08",46.2302,46.5258,46.1135,46.1991,5383300.0],["2016-08-09",46.1213,46.3235,45.9735,46.1057,3648000.0],["2016-08-10",46.1057,46.2146,45.8257,45.8957,3563300.0],["2016-08-11",46.0513,46.3235,46.0046,46.0357,3444400.0],["2016-08-12",45.7712,45.8724,45.6779,45.779,2637100.0],["2016-08-15",45.9113,46.1602,45.8568,46.0668,3456000.0],["2016-08-16",45.8801,46.3391,45.7012,46.1369,3836800.0],["2016-08-17",46.098,46.2069,45.849,45.919,4146100.0],["2016-08-18",45.9813,46.168,45.7401,45.8801,3756500.0],["2016-08-19",45.7401,45.8801,45.4679,45.7868,3882800.0],["2016-08-22",45.8257,45.9735,45.6546,45.8879,3593900.0],["2016-08-23",46.0902,46.168,45.8879,45.9113,4052500.0],["2016-08-24",45.9035,46.168,45.7401,45.8257,3870600.0],["2016-08-25",45.709,46.0902,45.6935,45.849,4078400.0],["2016-08-26",46.0279,46.2847,45.6623,45.9113,3951200.0],["2016-08-29",46.0124,46.4713,46.0124,46.2302,3675900.0],["2016-08-30",46.2302,46.4713,46.0668,46.3936,4218500.0],["2016-08-31",46.4402,46.588,46.168,46.5414,6090000.0],["2016-09-01",46.6036,46.6658,45.8879,46.2146,4677300.0],["2016-09-02",46.4558,46.6503,46.3235,46.5647,4399200.0],["2016-09-06",46.3858,46.5491,45.8879,46.2458,7066200.0],["2016-09-07",46.1446,46.2924,45.849,46.1835,4488200.0],["2016-09-08",46.1913,46.3469,45.8724,45.9268,5279600.0],["2016-09-09",45.7868,46.1213,45.6312,45.639,6937300.0],["2016-09-12",45.3356,46.0668,44.76,45.8879,9222400.0],["2016-09-13",45.3874,45.6533,45.1371,45.5438,7098500.0],["2016-09-14",45.5047,45.8566,45.2779,45.4265,5978800.0],["2016-09-15",45.3639,46.0678,45.27,45.8253,6494500.0],["2016-09-16",45.5281,45.5672,45.1449,45.2857,22310200.0],["2016-09-19",45.4812,45.7863,45.098,45.2388,6684700.0],["2016-09-20",45.4343,45.4578,45.1918,45.2388,5092400.0],["2016-09-21",45.4577,45.6455,45.0041,45.4343,8334300.0],["2016-09-22",45.5516,46.1773,45.4969,46.1382,6619100.0],["2016-09-23",46.0835,46.2399,45.8645,45.9349,6306900.0],["2016-09-26",45.708,45.708,45.4108,45.5594,4895500.0],["2016-09-27",45.4734,46.0913,45.2857,45.7628,5388300.0],["2016-09-28",45.974,46.5606,45.8645,46.5371,6052700.0],["2016-09-29",46.4198,46.8187,45.5438,45.6768,7291900.0],["2016-09-30",45.9896,46.6153,45.9896,46.4119,6408500.0],["2016-10-03",46.2946,46.3807,45.7471,46.0835,4412200.0],["2016-10-04",46.0053,46.3494,45.8488,46.2086,5990100.0],["2016-10-05",46.4511,47.1472,46.4119,46.8499,5219900.0],["2016-10-06",46.8969,47.0298,46.5449,46.8891,4921300.0],["2016-10-07",46.9282,47.2723,46.6231,46.9751,4733000.0],["2016-10-10",47.1863,47.4991,47.1863,47.2723,3435900.0],["2016-10-11",47.0142,47.2254,46.5449,46.8187,5170900.0],["2016-10-12",46.9985,47.6086,46.8499,47.2723,5565500.0],["2016-10-13",46.7717,46.8734,46.0913,46.6075,6131100.0],["2016-10-14",47.0377,47.4678,46.7483,46.8187,5207800.0],["2016-10-17",46.9516,47.3036,46.8499,47.155,5158600.0],["2016-10-18",47.4835,47.7181,47.2254,47.3114,4105600.0],["2016-10-19",47.288,47.7103,47.288,47.4835,4546800.0],["2016-10-20",47.3114,47.4678,46.7796,46.9829,4380800.0],["2016-10-21",46.5606,46.9986,46.4589,46.9282,4218300.0],["2016-10-24",47.1472,47.3192,47.0768,47.1784,3458600.0],["2016-10-25",47.1628,47.3974,47.0533,47.3583,3493800.0],["2016-10-26",47.1628,47.9997,47.0533,47.7963,6584600.0],["2016-10-27",48.0544,48.5159,47.8042,48.0388,9922400.0],["2016-10-28",48.2109,48.422,47.679,47.9293,7016900.0],["2016-10-31",48.1405,48.4611,48.0544,48.2578,5901500.0],["2016-11-01",48.3125,48.3438,46.8578,47.46,8322800.0],["2016-11-02",47.4209,47.8042,47.1159,47.3583,7359300.0],["2016-11-03",45.4734,45.6455,44.8555,45.4812,13088100.0],["2016-11-04",45.5438,45.6298,44.8711,44.879,8737100.0],["2016-11-07",45.5203,46.3885,45.4578,46.365,9849100.0],["2016-11-08",46.2321,46.8265,45.9192,46.5371,9238500.0],["2016-11-09",46.9986,47.8354,46.6935,47.6556,13021000.0],["2016-11-10",48.117,49.6422,48.1014,49.4388,12562000.0],["2016-11-11",49.2198,49.65,49.0556,49.5249,9673700.0],["2016-11-14",49.7908,50.6198,49.7047,50.4087,9557500.0],["2016-11-15",50.002,50.526,49.8455,50.526,8588100.0],["2016-11-16",50.0098,50.4634,49.6265,50.1349,6185300.0],["2016-11-17",50.0176,50.4165,50.0176,50.2366,6260700.0],["2016-11-18",50.1662,50.2366,49.6265,49.9863,4462000.0],["2016-11-21",50.0723,50.2522,49.7908,49.9941,4177700.0],["2016-11-22",50.0802,50.1506,49.345,50.0567,6626700.0],["2016-11-23",50.1662,50.4399,49.9159,50.3148,4498200.0],["2016-11-25",50.0723,50.5103,50.0723,50.4008,2074000.0],["2016-11-28",50.0411,50.4478,49.5014,49.517,6385300.0],["2016-11-29",49.65,49.7282,49.4701,49.4936,4841400.0],["2016-11-30",49.8142,50.1036,49.5327,49.5327,7627200.0],["2016-12-01",49.7908,50.174,49.7438,50.1427,5942700.0],["2016-12-02",50.1271,50.2131,49.8142,49.8612,5651000.0],["2016-12-05",50.1662,50.2288,49.9237,50.2288,4706000.0],["2016-12-06",50.4725,50.5904,50.1187,50.4646,4942600.0],["2016-12-07",50.5354,51.0856,50.4725,51.0306,5113100.0],["2016-12-08",51.0777,51.9581,50.9362,51.738,5196500.0],["2016-12-09",51.7223,51.8716,51.4629,51.7459,6553000.0],["2016-12-12",51.9424,52.0524,51.0777,51.5808,6568400.0],["2016-12-13",51.8245,52.1389,51.4236,52.1232,5225900.0],["2016-12-14",51.6751,52.6656,51.4236,51.8874,6613400.0],["2016-12-15",52.0839,52.6891,51.9817,52.0288,6148700.0],["2016-12-16",52.1389,52.414,51.8716,52.1153,14776700.0],["2016-12-19",52.1389,52.414,51.5651,52.304,7628700.0],["2016-12-20",52.4612,52.6498,52.131,52.3511,4075700.0],["2016-12-21",52.3354,52.5634,52.0524,52.3983,3091500.0],["2016-12-22",52.0603,52.4926,51.8402,52.0603,3047500.0],["2016-12-23",52.0603,52.2725,51.9188,52.2018,2061000.0],["2016-12-27",52.304,52.6027,52.2096,52.4297,3263700.0],["2016-12-28",52.414,52.4847,51.7773,51.7852,2449800.0],["2016-12-29",51.8795,52.0288,51.4393,51.4865,3336800.0],["2016-12-30",51.4079,51.6594,51.1878,51.3371,4497200.0],["2017-01-03",51.8402,51.8874,50.8498,51.1878,7321900.0],["2017-01-04",51.4786,52.0446,51.3135,51.8559,4927500.0],["2017-01-05",51.7301,51.9345,51.0384,51.5651,4107900.0],["2017-01-06",52.3275,52.7284,52.0288,52.5162,5603700.0],["2017-01-09",52.4219,52.5634,51.9345,52.1782,4345000.0],["2017-01-10",52.2018,53.035,52.0839,52.8228,4952500.0],["2017-01-11",52.5398,52.8778,52.131,52.6262,4762000.0],["2017-01-12",52.3197,52.359,51.683,52.076,5558700.0],["2017-01-13",51.9895,52.5948,51.9738,52.1546,5391500.0],["2017-01-17",51.6437,52.2018,51.455,51.9267,5155000.0],["2017-01-18",52.1467,52.2489,51.7694,52.0681,4953900.0],["2017-01-19",52.2332,52.3904,51.848,52.1074,4406400.0],["2017-01-20",52.1074,53.0193,52.0839,52.304,9070900.0],["2017-01-23",52.2882,52.2961,51.4393,51.4786,5707100.0],["2017-01-24",51.7537,51.8245,51.3607,51.4865,6524900.0],["2017-01-25",51.6594,51.9345,51.4314,51.6594,6799000.0],["2017-01-26",51.8874,52.1939,51.5258,51.8952,4866900.0],["2017-01-27",51.8795,51.9188,51.0856,51.2585,5612800.0],["2017-01-30",51.0541,51.0541,50.3231,51.007,5149900.0],["2017-01-31",50.8969,51.2035,50.3467,50.5118,6201100.0],["2017-02-01",50.8969,51.0934,50.3545,50.5196,4690400.0],["2017-02-02",50.2052,50.7869,50.1109,50.4017,4532800.0],["2017-02-03",51.0699,51.2349,50.7004,51.0463,4380500.0],["2017-02-06",50.7318,51.1327,50.7004,51.0148,2871500.0],["2017-02-07",51.2428,51.2899,50.9048,50.9991,3645700.0],["2017-02-08",50.8576,51.1249,50.7004,51.0227,3181900.0],["2017-02-09",51.0227,51.5493,51.0227,51.345,5373100.0],["2017-02-10",51.4157,51.7852,51.3686,51.5729,5076200.0],["2017-02-13",51.6751,52.1153,51.6044,51.9895,4568700.0],["2017-02-14",52.2175,52.6105,52.0839,52.5791,7933700.0],["2017-02-15",49.1597,49.5135,47.4855,47.8313,38234900.0],["2017-02-16",47.792,49.2777,47.7134,48.9475,14253600.0],["2017-02-17",48.806,49.144,48.5859,49.1283,7797900.0],["2017-02-21",49.3327,49.9772,49.1362,49.8436,9402400.0],["2017-02-22",49.5999,50.6532,49.5449,50.1737,10006600.0],["2017-02-23",50.496,50.5196,50.2131,50.3231,6081400.0],["2017-02-24",50.0637,50.0794,49.6943,50.0166,6466500.0],["2017-02-27",49.9537,50.7083,49.9379,50.3074,8548800.0],["2017-02-28",50.1187,50.5353,50.0716,50.2445,8014700.0],["2017-03-01",50.8812,51.0148,50.5982,50.8026,10137000.0],["2017-03-02",50.7711,50.8812,50.1895,50.2288,6833700.0],["2017-03-03",50.1973,50.5982,50.1266,50.4803,4639900.0],["2017-03-06",50.1502,50.3152,49.8122,50.1345,5305700.0],["2017-03-07",50.0637,50.1187,49.2541,49.8751,8144800.0],["2017-03-08",50.1895,50.3467,49.7493,49.8672,5863800.0],["2017-03-09",50.7319,50.8969,49.482,49.6864,8564500.0],["2017-03-10",49.7493,49.8357,49.4191,49.5842,5005600.0],["2017-03-13",48.9601,50.0346,48.8337,49.916,8328100.0],["2017-03-14",49.5763,49.7896,49.3077,49.679,5131200.0],["2017-03-15",49.8449,50.0819,49.679,49.9555,5862600.0],["2017-03-16",49.8923,50.1452,49.6,49.7027,5185800.0],["2017-03-17",49.4894,49.8133,49.0075,49.3156,16458400.0],["2017-03-20",49.1497,49.6474,48.889,49.2761,4596600.0],["2017-03-21",49.521,49.521,48.6361,48.7941,7307300.0],["2017-03-22",48.6519,48.8495,48.2727,48.3833,7417700.0],["2017-03-23",48.4386,48.9048,48.3517,48.4623,6894600.0],["2017-03-24",48.5887,48.802,47.7513,48.0989,8466700.0],["2017-03-27",47.5143,48.2885,47.3168,48.1384,6639300.0],["2017-03-28",47.9488,49.1813,47.8935,48.8732,6491000.0],["2017-03-29",48.6677,48.8969,48.5966,48.8021,5369800.0],["2017-03-30",48.7704,49.6869,48.7309,49.4341,4706600.0],["2017-03-31",49.3077,49.6474,49.1813,49.3235,5296000.0],["2017-04-03",49.3235,49.4262,48.4623,48.8179,5158800.0],["2017-04-04",48.7547,49.1892,48.5887,49.126,4553200.0],["2017-04-05",49.4025,49.5921,48.6282,48.6835,4605300.0],["2017-04-06",48.5887,49.0391,48.5018,48.8574,3862600.0],["2017-04-07",48.6045,48.8416,48.4228,48.4623,4847200.0],["2017-04-10",48.5176,48.8969,48.407,48.5729,4760900.0],["2017-04-11",48.4149,48.5176,47.8461,48.0278,6147800.0],["2017-04-12",47.5538,47.7671,47.1982,47.538,7518300.0],["2017-04-13",47.3958,47.6407,47.0086,47.0481,5956100.0],["2017-04-17",47.0955,47.4511,46.9059,47.3483,5939400.0],["2017-04-18",47.0797,47.3404,46.8506,47.0086,4841300.0],["2017-04-19",47.2614,47.3878,46.3845,46.5978,6125700.0],["2017-04-20",46.7321,47.7908,46.5583,47.1429,9397700.0],["2017-04-21",47.056,47.1666,46.6768,46.7163,6473200.0],["2017-04-24",47.3246,47.3721,46.9375,47.1587,7930500.0],["2017-04-25",47.4115,47.6407,47.3246,47.459,8367500.0],["2017-04-26",47.4115,48.0515,47.3404,47.5301,12413500.0],["2017-04-27",47.5696,48.5176,47.4985,48.3122,6860400.0],["2017-04-28",48.2332,48.4465,48.091,48.1226,4822600.0],["2017-05-01",48.3438,48.889,48.249,48.6756,5778700.0],["2017-05-02",48.5887,49.0312,48.5018,48.6124,5205000.0],["2017-05-03",48.5097,48.9127,48.3991,48.6203,7526900.0],["2017-05-04",49.7106,50.1531,49.4578,49.5131,8490500.0],["2017-05-05",49.5842,49.7343,49.4657,49.5447,6056900.0],["2017-05-08",49.5842,49.6158,48.7863,48.9206,6488100.0],["2017-05-09",48.9048,49.3314,48.7151,48.8415,6299900.0],["2017-05-10",48.7072,48.8258,48.3675,48.486,3964100.0],["2017-05-11",49.679,49.6948,48.7626,48.8179,9098400.0],["2017-05-12",48.6519,48.8337,48.1305,48.1858,14479100.0],["2017-05-15",48.3912,48.8731,48.3912,48.8415,9583200.0],["2017-05-16",49.2445,49.2761,48.8495,49.047,7962500.0],["2017-05-17",49.047,49.047,48.3359,48.6361,13252200.0],["2017-05-18",48.5729,48.889,48.3201,48.5018,9934800.0],["2017-05-19",48.5966,48.8179,48.2885,48.3517,9709600.0],["2017-05-22",48.6757,48.9127,48.328,48.4939,9260300.0],["2017-05-23",48.4781,49.205,48.3596,49.1181,7968900.0],["2017-05-24",49.1655,49.6474,49.1181,49.4578,11406200.0],["2017-05-25",49.6553,49.9635,49.4183,49.8686,9920700.0],["2017-05-26",49.7738,50.4849,49.7027,50.2084,8817100.0],["2017-05-30",50.0108,50.8167,49.9792,50.6429,6358300.0],["2017-05-31",50.714,50.714,50.1847,50.2716,7493000.0],["2017-06-01",50.4138,50.5955,50.2716,50.4849,5146700.0],["2017-06-02",50.2163,50.8404,50.1294,50.7535,5736900.0],["2017-06-05",50.5639,50.6824,50.3901,50.4296,3251100.0],["2017-06-06",50.2242,50.2874,49.8133,50.0188,4157900.0],["2017-06-07",50.0899,50.1057,49.837,49.9002,4203700.0],["2017-06-08",49.9002,50.7298,49.8212,50.2953,4868400.0],["2017-06-09",50.4296,50.7298,50.0266,50.7061,7128900.0],["2017-06-12",50.8173,51.1349,50.6743,50.6743,5646900.0],["2017-06-13",50.722,51.0793,50.5314,50.9999,4715000.0],["2017-06-14",50.849,51.0952,50.5235,51.0158,3026200.0],["2017-06-15",50.6664,50.9205,50.3091,50.6664,4895700.0],["2017-06-16",50.7934,50.8173,50.4758,50.6505,7611900.0],["2017-06-19",50.9205,50.9602,50.5949,50.7776,3090800.0],["2017-06-20",50.6585,50.7537,50.2853,50.3329,3907500.0],["2017-06-21",50.7299,50.7696,50.1503,50.1979,4468200.0],["2017-06-22",50.0232,50.2456,49.8883,50.0629,2749400.0],["2017-06-23",50.1662,50.3091,49.8724,50.0391,8461800.0],["2017-06-26",50.1979,50.5394,50.0947,50.1662,3839800.0],["2017-06-27",50.2297,50.8173,50.19,50.3488,4986700.0],["2017-06-28",50.5552,50.9364,50.5552,50.6902,3792400.0],["2017-06-29",51.0634,51.2381,50.2217,50.4202,4376300.0],["2017-06-30",50.5552,50.5711,49.4515,49.6421,7731600.0],["2017-07-03",49.8803,50.7458,49.8803,50.2535,3229100.0],["2017-07-05",50.3409,50.46,49.5945,49.8486,7149000.0],["2017-07-06",49.8486,50.6505,49.8406,50.0868,6088000.0],["2017-07-07",50.2059,50.3726,50.0074,50.3012,3360700.0],["2017-07-10",50.0868,50.2614,50.0074,50.0788,3140600.0],["2017-07-11",50.1344,50.2376,49.8089,49.9518,2883400.0],["2017-07-12",49.9518,50.4917,49.8565,50.1741,2686600.0],["2017-07-13",50.3091,51.0475,50.1662,50.9205,5507900.0],["2017-07-14",50.6585,51.0078,50.4123,50.9046,2767900.0],["2017-07-17",50.8173,50.9919,50.4441,50.857,3466300.0],["2017-07-18",50.6823,50.8808,50.4361,50.714,3980900.0],["2017-07-19",50.7537,50.9681,50.6029,50.9681,2871700.0],["2017-07-20",50.992,51.0952,50.6664,50.9999,3488500.0],["2017-07-21",50.9443,51.0396,50.7061,50.9761,3542700.0],["2017-07-24",50.9761,51.3096,50.857,51.2381,2928000.0],["2017-07-25",51.5637,51.9448,51.5398,51.8416,4960000.0],["2017-07-26",51.8574,51.9845,51.6192,51.7621,4458900.0],["2017-07-27",51.7463,52.4291,51.6827,51.7463,4289300.0],["2017-07-28",51.8098,52.0242,51.6589,51.8257,2838500.0],["2017-07-31",51.9368,52.1274,51.7224,51.9686,3144500.0],["2017-08-01",52.1909,52.1989,51.8336,51.9924,3261700.0],["2017-08-02",51.8415,52.3577,51.6907,52.3259,3848500.0],["2017-08-03",52.4688,53.4375,51.6907,52.4529,8492600.0],["2017-08-04",52.5403,52.5879,51.4445,51.6748,5074100.0],["2017-08-07",51.4207,51.6748,51.2143,51.5954,5301200.0],["2017-08-08",51.5636,51.6748,51.1269,51.2699,3143600.0],["2017-08-09",50.8252,51.1666,50.5314,50.8252,5601400.0],["2017-08-10",50.6029,50.6982,49.9597,50.0232,4375100.0],["2017-08-11",50.1344,50.19,49.6342,49.7453,3676300.0],["2017-08-14",50.1582,50.3488,49.8962,49.928,3256300.0],["2017-08-15",50.1503,50.3726,50.0232,50.0471,3065400.0],["2017-08-16",50.1821,50.2615,49.8724,49.9994,2656900.0],["2017-08-17",49.8327,49.8327,48.9434,48.9672,5174900.0],["2017-08-18",48.8005,49.0943,48.5623,48.7052,4494700.0],["2017-08-21",48.6734,48.7131,48.3717,48.6655,3000300.0],["2017-08-22",48.7131,48.8401,48.3876,48.6099,4843600.0],["2017-08-23",48.3399,48.4749,48.1652,48.2526,5306000.0],["2017-08-24",48.2685,48.3876,47.7762,47.8238,5389700.0],["2017-08-25",47.8873,48.3637,47.7444,48.2605,5877600.0],["2017-08-28",48.1652,48.2049,47.8556,48.1652,6586400.0],["2017-08-29",47.8,47.9747,47.6571,47.8079,4870000.0],["2017-08-30",47.7762,47.9112,47.7206,47.8,4420100.0],["2017-08-31",47.9667,48.07,47.6888,48.0223,7299900.0],["2017-09-01",48.1017,48.459,47.9906,48.197,3747100.0],["2017-09-05",47.9826,48.1811,47.2124,47.3633,8071600.0],["2017-09-06",47.4189,47.6094,47.1806,47.2204,5938100.0],["2017-09-07",47.1568,47.2204,46.1008,46.2675,6648600.0],["2017-09-08",46.077,47.8238,45.9737,47.4665,10069200.0],["2017-09-11",47.927,48.4829,47.6253,48.2526,8147100.0],["2017-09-12",48.3082,48.6178,48.2049,48.594,4310400.0],["2017-09-13",48.3558,48.4193,48.0461,48.2288,5493200.0],["2017-09-14",48.2926,48.3405,47.5742,47.7418,5383300.0],["2017-09-15",47.6301,47.9254,47.4146,47.5902,9334400.0],["2017-09-18",47.6221,47.7339,47.2789,47.4066,7293400.0],["2017-09-19",47.3667,47.7099,47.2629,47.4864,4093000.0],["2017-09-20",47.4465,48.1569,47.4465,47.9893,6049700.0],["2017-09-21",48.0691,48.4603,48.0053,48.2926,4354800.0],["2017-09-22",48.1888,48.6997,48.0611,48.4602,4407200.0],["2017-09-25",48.141,48.8434,48.141,48.6997,4405300.0],["2017-09-26",48.5321,48.572,47.9015,48.2687,7686500.0],["2017-09-27",48.6119,49.1068,48.3006,48.8913,5967300.0],["2017-09-28",48.8753,48.9472,48.4602,48.6678,4896300.0],["2017-09-29",48.8833,49.3942,48.7955,49.003,4337000.0],["2017-10-02",49.2664,49.4421,48.9951,49.3782,3864100.0],["2017-10-03",49.3143,49.4261,48.9152,49.1946,4423300.0],["2017-10-04",49.1707,49.2505,49.027,49.1547,2404300.0],["2017-10-05",49.2026,49.6257,49.035,49.474,3652000.0],["2017-10-06",49.6975,49.8332,49.4899,49.6975,3647100.0],["2017-10-09",49.6815,49.7374,49.1786,49.3143,2594900.0],["2017-10-10",48.6917,49.4341,48.6917,49.3143,4099700.0],["2017-10-11",49.2665,49.3942,49.0509,49.3622,5740900.0],["2017-10-12",49.2904,50.0886,49.2186,49.929,6179700.0],["2017-10-13",49.8332,50.5835,49.6815,50.4159,7080400.0],["2017-10-16",50.5835,51.1263,50.3999,51.0704,6550000.0],["2017-10-17",50.9667,51.1582,50.6633,50.7911,5381800.0],["2017-10-18",50.9906,51.0625,50.4877,50.6394,4442700.0],["2017-10-19",50.4798,52.0044,50.3441,51.9405,7182000.0],["2017-10-20",52.156,52.3237,51.7409,51.7809,6871200.0],["2017-10-23",52.0123,52.164,51.725,51.8527,4108700.0],["2017-10-24",51.9006,52.0363,51.725,51.9884,3823000.0],["2017-10-25",52.0283,52.1879,51.7729,51.9644,4016400.0],["2017-10-26",52.2279,52.2438,51.4376,51.7649,4041400.0],["2017-10-27",51.6931,51.7968,51.0625,51.5254,4020200.0],["2017-10-30",51.0944,51.8766,51.0944,51.709,4030100.0],["2017-10-31",51.6292,51.8447,51.4376,51.5733,3191500.0],["2017-11-01",51.8208,51.9565,51.4935,51.6132,3027400.0],["2017-11-02",51.5494,52.1241,51.4057,51.8687,4032100.0],["2017-11-03",49.5618,50.6713,49.2664,49.4899,14417400.0],["2017-11-06",49.3303,50.0727,49.1707,49.8811,7610700.0],["2017-11-07",49.9849,50.352,49.4341,49.5937,5968800.0],["2017-11-08",49.5857,49.6975,49.1307,49.2265,4741300.0],["2017-11-09",49.0908,49.8013,48.9392,49.6815,4575000.0],["2017-11-10",49.5538,49.7534,49.4181,49.5378,4422300.0],["2017-11-13",49.2345,49.5698,49.1707,49.4899,3605000.0],["2017-11-14",49.1787,49.4261,48.8993,49.0589,6800100.0],["2017-11-15",48.7316,49.2186,48.6279,48.8035,4100300.0],["2017-11-16",48.9711,49.019,47.8536,47.9414,5642200.0],["2017-11-17",47.7179,48.0132,47.4225,47.9414,5569700.0],["2017-11-20",47.8935,47.9095,47.3347,47.6461,6349100.0],["2017-11-21",47.7658,47.8696,47.5104,47.5982,4372500.0],["2017-11-22",47.5423,47.6301,47.2789,47.2789,3042100.0],["2017-11-24",47.4625,47.4784,47.0793,47.1192,1744100.0],["2017-11-27",47.1751,47.247,46.8478,46.9037,4204700.0],["2017-11-28",46.9037,47.9175,46.7121,47.7498,6705500.0],["2017-11-29",48.0053,48.7715,47.9174,48.133,7727400.0],["2017-11-30",48.3964,48.3964,47.6461,47.8616,6667200.0],["2017-12-01",47.9494,48.0532,47.0793,47.7977,4537800.0],["2017-12-04",48.2288,48.2767,47.1272,47.3028,5815800.0],["2017-12-05",47.2948,47.8456,47.0314,47.5183,4877100.0],["2017-12-06",47.694,48.3485,47.67,47.9175,4234400.0],["2017-12-07",48.0057,48.1743,47.6847,47.7891,3591600.0],["2017-12-08",47.8533,47.8854,47.5002,47.757,3401100.0],["2017-12-11",47.6366,48.0057,47.5242,47.9817,4163500.0],["2017-12-12",47.9496,48.2706,47.8773,48.094,3681200.0],["2017-12-13",48.086,48.094,47.2835,47.3236,5373100.0],["2017-12-14",47.3477,47.468,46.4248,46.6334,6959100.0],["2017-12-15",46.8421,47.765,46.8421,47.6607,8447100.0],["2017-12-18",47.8773,48.1823,47.6045,47.8131,5630800.0],["2017-12-19",48.1502,48.2144,47.9496,47.9736,3995300.0],["2017-12-20",48.0218,48.2625,47.8211,48.1502,4377300.0],["2017-12-21",48.3508,48.6878,48.1662,48.2144,4941500.0],["2017-12-22",48.3669,48.4391,47.4359,47.5965,4266300.0],["2017-12-26",47.5242,47.9817,47.5001,47.6927,2358300.0],["2017-12-27",47.5804,47.7971,47.5002,47.781,2841400.0],["2017-12-28",47.9094,48.1662,47.7008,48.1502,2373000.0],["2017-12-29",48.1261,48.3187,47.8131,47.8131,2837600.0],["2018-01-02",48.1502,48.1502,47.444,47.7489,3769600.0],["2018-01-03",47.6526,48.3749,47.5644,48.2786,4959200.0],["2018-01-04",48.4872,48.9928,48.3749,48.4712,4170600.0],["2018-01-05",48.6638,48.7842,48.4471,48.6718,3726100.0],["2018-01-08",48.5193,48.5755,48.2625,48.3508,3229200.0],["2018-01-09",48.4391,49.1774,48.3508,48.6558,6669100.0],["2018-01-10",48.6638,49.2336,48.5916,48.9527,12261300.0],["2018-01-11",49.1453,49.3218,48.9928,49.0731,6536500.0],["2018-01-12",48.9126,49.1292,48.7842,48.9286,6240100.0],["2018-01-16",49.065,49.1934,48.8644,49.0008,6078900.0],["2018-01-17",49.2737,49.4262,49.1052,49.2897,4935700.0],["2018-01-18",49.4021,49.5786,48.9768,49.378,5402100.0],["2018-01-19",49.4904,49.6348,49.2175,49.3941,6498700.0],["2018-01-22",49.2416,49.2416,48.5033,48.9527,7217600.0],["2018-01-23",48.8323,50.1564,48.7199,50.028,10001200.0],["2018-01-24",50.1324,51.7935,50.0842,51.617,10387500.0],["2018-01-25",51.6411,52.0744,51.2238,52.0022,6113400.0],["2018-01-26",51.8577,52.0905,51.5528,51.9059,5014100.0],["2018-01-29",51.8738,52.2028,51.5367,51.5688,4270500.0],["2018-01-30",51.0151,51.617,50.646,50.8386,4555700.0],["2018-01-31",51.0953,51.4404,50.8305,51.296,4909500.0],["2018-02-01",51.1515,51.5849,50.7984,51.4966,4120500.0],["2018-02-02",51.2639,51.3361,50.4534,50.5898,4294400.0],["2018-02-05",49.9879,50.2367,48.5113,48.6558,8578200.0],["2018-02-06",47.8934,48.6959,47.3798,48.3588,12035700.0],["2018-02-07",48.1502,49.1934,47.8934,48.5274,7719800.0],["2018-02-08",48.5113,48.6477,46.7618,46.7699,7377600.0],["2018-02-09",49.2336,49.5144,46.826,48.3267,15132000.0],["2018-02-12",48.4311,48.4872,47.46,47.8372,6074100.0],["2018-02-13",47.452,47.9495,47.0909,47.6927,4948300.0],["2018-02-14",47.444,47.8452,47.0909,47.6767,6742100.0],["2018-02-15",47.8773,47.9897,47.3236,47.5322,7869700.0],["2018-02-16",47.4279,48.0779,47.2754,47.7248,6828600.0],["2018-02-20",47.5644,48.2786,47.5323,48.1823,5349100.0],["2018-02-21",47.9977,49.2416,47.9415,48.2946,7203200.0],["2018-02-22",48.407,48.9206,48.0459,48.1181,23186900.0],["2018-02-23",48.3428,48.5514,47.8211,48.2063,5612000.0],["2018-02-26",48.1261,48.3107,46.9224,47.3557,11793300.0],["2018-02-27",47.3316,47.8532,46.6736,46.7297,8559300.0],["2018-02-28",47.0106,47.2273,46.0155,46.0155,9170500.0],["2018-03-01",46.0155,46.2322,45.0044,45.3173,9758600.0],["2018-03-02",45.0284,45.4297,44.1938,45.3494,8435000.0],["2018-03-05",45.197,46.4649,45.197,46.2402,9483100.0],["2018-03-06",46.4649,46.7458,45.8069,46.5692,5520400.0],["2018-03-07",46.1921,46.7137,45.8791,45.9914,5873100.0],["2018-03-08",46.0958,46.1198,44.563,45.1568,12077600.0],["2018-03-09",45.4859,45.7025,44.9241,45.3976,9719800.0],["2018-03-12",45.4859,46.1279,45.2772,45.4297,7615600.0],["2018-03-13",45.5581,45.7186,44.6432,44.892,7670200.0],["2018-03-14",45.005,45.0938,44.0768,44.3351,8079300.0],["2018-03-15",44.3351,44.5369,44.0284,44.1172,8167800.0],["2018-03-16",44.1172,44.3109,43.6087,43.8266,11138300.0],["2018-03-19",43.8831,44.206,43.5683,43.9477,7014300.0],["2018-03-20",44.101,45.0534,44.0687,44.9001,9030100.0],["2018-03-21",44.9001,45.5216,44.6015,45.0696,10173500.0],["2018-03-22",44.6337,45.1422,44.1737,44.2383,9088200.0],["2018-03-23",44.3916,44.5369,43.0518,43.1083,8215100.0],["2018-03-26",43.641,44.2786,43.4311,43.754,6978100.0],["2018-03-27",43.8831,44.3755,43.1406,43.4069,6637700.0],["2018-03-28",43.4876,44.3916,43.1729,44.0042,6870600.0],["2018-03-29",44.0445,44.214,43.6894,43.9235,4538000.0],["2018-04-02",43.7701,43.8992,42.3092,42.8742,7341400.0],["2018-04-03",42.9469,43.4553,42.7854,43.3666,5608900.0],["2018-04-04",42.8016,43.8266,42.5756,43.7621,4606400.0],["2018-04-05",43.9315,44.1979,43.7055,44.0284,4993800.0],["2018-04-06",43.6975,43.9719,42.85,43.2616,5138200.0],["2018-04-09",43.3101,43.6571,42.8419,43.0195,4697200.0],["2018-04-10",43.4392,43.6975,43.1406,43.1971,3824500.0],["2018-04-11",42.7289,43.189,42.7289,43.0679,4242800.0],["2018-04-12",43.3262,43.5603,43.0679,43.1728,4950100.0],["2018-04-13",43.5361,43.6571,42.9711,43.2536,4468700.0],["2018-04-16",43.5118,44.0688,43.2939,43.8105,6509800.0],["2018-04-17",43.9073,43.98,43.641,43.7943,5014400.0],["2018-04-18",43.9558,44.101,43.6329,43.9558,3985600.0],["2018-04-19",43.9558,44.6095,43.9558,44.5369,5692600.0],["2018-04-20",44.6902,44.9243,44.3432,44.7387,5001500.0],["2018-04-23",44.6822,44.6902,44.2544,44.5369,4393000.0],["2018-04-24",44.3755,44.7629,44.2383,44.4643,4935000.0],["2018-04-25",44.4885,44.8436,44.2786,44.7144,3158200.0],["2018-04-26",44.6418,44.9404,44.3432,44.8275,3551200.0],["2018-04-27",44.8517,45.4409,44.8517,45.4005,4837100.0],["2018-04-30",45.6265,45.8364,45.1987,45.1987,5628400.0],["2018-05-01",45.118,45.4651,44.6983,45.4489,4196900.0],["2018-05-02",45.1342,45.1584,44.0607,44.2625,7199700.0],["2018-05-03",40.9936,41.9783,40.0089,41.9218,23105800.0],["2018-05-04",41.6232,43.0841,41.5667,42.6482,12504000.0],["2018-05-07",42.4949,43.3262,41.9864,43.0034,10194600.0],["2018-05-08",43.0679,43.1567,42.4384,42.8419,9111900.0],["2018-05-09",42.85,43.0921,42.4222,42.6321,4536400.0],["2018-05-10",42.6805,42.9388,42.3899,42.5756,5415600.0],["2018-05-11",42.624,42.9146,42.5191,42.6563,3766500.0],["2018-05-14",42.7209,42.7774,42.5029,42.7128,6183900.0],["2018-05-15",42.6402,43.0921,42.624,42.963,4852700.0],["2018-05-16",42.8177,43.3746,42.7047,43.3504,5461100.0],["2018-05-17",43.98,44.4642,43.9396,44.2221,8540800.0],["2018-05-18",44.0203,44.7548,43.7701,44.5127,9821600.0],["2018-05-21",44.6822,44.9162,44.5692,44.6257,5076700.0],["2018-05-22",44.5772,44.7629,44.2302,44.4885,5617100.0],["2018-05-23",44.3351,44.4239,43.3908,43.6975,4298100.0],["2018-05-24",43.5603,43.5603,42.9388,43.3504,4167500.0],["2018-05-25",43.2374,43.2697,42.7935,43.0195,2884500.0],["2018-05-29",42.4626,42.5594,41.5909,42.1155,6583900.0],["2018-05-30",42.6482,42.9307,42.1962,42.8339,4317300.0],["2018-05-31",42.5514,42.6966,42.3173,42.6079,5996300.0],["2018-06-01",43.1083,43.2858,42.8823,43.0114,4449000.0],["2018-06-04",43.2697,43.7217,43.1648,43.4069,3634900.0],["2018-06-05",43.2859,43.5361,43.0518,43.4553,3947300.0],["2018-06-06",43.528,43.6894,42.9791,43.536,5892500.0],["2018-06-07",43.5845,43.5845,43.1164,43.4796,5306500.0],["2018-06-08",43.5683,44.553,43.4473,44.4885,6956200.0],["2018-06-11",44.553,44.6418,44.2463,44.4965,3707000.0],["2018-06-12",44.4884,44.6579,43.8105,44.0365,4599800.0],["2018-06-13",44.1258,45.1,44.0121,44.4099,6017400.0],["2018-06-14",44.4343,44.7753,44.1988,44.4911,6715200.0],["2018-06-15",44.621,44.9945,44.3856,44.824,12584800.0],["2018-06-18",44.2638,45.165,43.9472,45.1,6504200.0],["2018-06-19",44.7915,45.3111,44.7185,45.0594,5325000.0],["2018-06-20",45.1406,45.165,44.824,44.824,4537500.0],["2018-06-21",44.8159,44.8646,43.9309,44.0446,5004700.0],["2018-06-22",44.2557,44.3693,43.9715,44.2151,4778100.0],["2018-06-25",44.2151,44.3206,43.6955,44.0202,3477300.0],["2018-06-26",43.9796,44.0852,43.1109,43.5493,3586800.0],["2018-06-27",43.4519,43.7198,42.9323,42.9323,4409100.0],["2018-06-28",42.7943,43.3626,42.4208,43.2165,6015600.0],["2018-06-29",43.5169,43.7442,43.0135,43.046,4348000.0],["2018-07-02",42.8998,43.3301,42.7781,43.322,5198800.0],["2018-07-03",43.387,43.9147,43.2814,43.5737,1970500.0],["2018-07-05",43.8335,43.9391,43.4519,43.7767,2743800.0],["2018-07-06",43.6955,44.3693,43.5006,44.142,2212400.0],["2018-07-09",44.3856,45.2218,44.2719,45.1081,4706400.0],["2018-07-10",45.2787,45.303,44.8321,45.027,3427500.0],["2018-07-11",44.8321,44.9377,44.1501,44.2963,2753300.0],["2018-07-12",44.4668,44.5236,43.8497,44.0852,2611800.0],["2018-07-13",43.9309,44.1339,43.7198,44.0365,2727400.0],["2018-07-16",44.142,44.5561,44.0202,44.4668,1975700.0],["2018-07-17",44.621,44.6941,44.3288,44.4181,2248400.0],["2018-07-18",44.3775,44.9295,44.2151,44.759,2759100.0],["2018-07-19",44.5723,44.6941,43.5818,43.7198,4888700.0],["2018-07-20",43.5087,43.7685,43.2408,43.2895,4888500.0],["2018-07-23",43.2327,43.5493,42.6481,43.3545,4533700.0],["2018-07-24",43.3464,43.9553,43.2084,43.5981,3642100.0],["2018-07-25",43.5169,43.6224,43.0135,43.4925,3412800.0],["2018-07-26",43.663,44.4505,43.663,44.0446,3820400.0],["2018-07-27",44.0527,44.5236,44.0121,44.1339,3313500.0],["2018-07-30",44.1176,44.8565,44.0608,44.6048,4214000.0],["2018-07-31",44.8484,44.9864,44.4749,44.824,5124000.0],["2018-08-01",45.0838,45.7577,44.5398,44.6454,5529200.0],["2018-08-02",44.3125,45.1,44.1339,44.7834,4729100.0],["2018-08-03",43.119,43.9066,42.5101,43.5575,12219100.0],["2018-08-06",43.4519,43.46,42.8024,43.3707,6658300.0],["2018-08-07",43.4925,43.6143,42.981,43.0216,5182800.0],["2018-08-08",42.9892,43.1109,42.4614,42.5751,5512200.0],["2018-08-09",42.5101,42.843,42.2097,42.2178,3460800.0],["2018-08-10",41.9175,42.4371,41.6008,42.3965,5747000.0],["2018-08-13",42.3965,42.6725,42.1691,42.299,5257900.0],["2018-08-14",42.2666,42.6238,42.0474,42.4858,3185000.0],["2018-08-15",42.2747,42.3721,42.0068,42.299,3595000.0],["2018-08-16",42.4695,42.8592,42.4452,42.5913,5029300.0],["2018-08-17",42.4695,42.843,42.2828,42.6887,4425500.0],["2018-08-20",42.6969,43.2084,42.6888,43.1596,3209100.0],["2018-08-21",43.1434,43.9147,43.0379,43.6792,5866400.0],["2018-08-22",43.4438,43.5006,42.7781,43.1353,4702600.0],["2018-08-23",43.1353,43.1353,42.5994,42.7131,4366600.0],["2018-08-24",42.843,43.3707,42.7212,43.2814,3017000.0],["2018-08-27",43.5088,44.3775,43.3707,44.0202,4617400.0],["2018-08-28",44.0202,44.3369,43.728,43.8741,3607400.0],["2018-08-29",43.8416,43.8579,43.5575,43.7604,4297700.0],["2018-08-30",43.7198,43.801,43.2489,43.5493,2948000.0],["2018-08-31",43.3545,43.3545,42.6725,43.1678,4304400.0],["2018-09-04",42.843,43.4194,42.8187,43.3301,3047000.0],["2018-09-05",43.2733,43.7523,43.2083,43.6955,5203500.0],["2018-09-06",43.7604,44.0202,43.5087,43.7604,4692100.0],["2018-09-07",43.7685,43.8416,43.322,43.5737,2796900.0],["2018-09-10",43.2246,43.2246,42.4776,42.8024,4536600.0],["2018-09-11",42.4208,42.6644,42.023,42.5183,5437200.0],["2018-09-12",42.3559,42.6238,42.0636,42.4777,4775500.0],["2018-09-13",42.5264,42.981,42.5264,42.7618,3555400.0],["2018-09-14",42.8925,43.693,42.819,43.497,3669500.0],["2018-09-17",43.5705,43.6277,43.3009,43.5378,3765100.0],["2018-09-18",43.5378,44.175,43.4071,44.0688,3885800.0],["2018-09-19",44.1995,44.6732,44.0198,44.0198,5049200.0],["2018-09-20",44.3138,44.6977,44.2893,44.371,5064400.0],["2018-09-21",44.469,44.7304,44.2893,44.6569,6440400.0],["2018-09-24",44.5916,44.8775,44.4609,44.6406,6603500.0],["2018-09-25",44.6569,44.902,44.2975,44.4445,5749600.0],["2018-09-26",44.4854,44.7549,44.0933,44.1505,4904700.0],["2018-09-27",44.1504,44.1831,43.6113,43.6113,4089700.0],["2018-09-28",43.2683,43.6358,42.9088,43.4888,4463100.0],["2018-10-01",43.6522,43.8891,43.2519,43.3581,3595000.0],["2018-10-02",43.3336,43.5051,43.0314,43.3908,2519400.0],["2018-10-03",43.7012,43.9952,43.4888,43.5133,3591900.0],["2018-10-04",43.5623,44.2812,43.546,44.0279,4804500.0],["2018-10-05",44.1096,44.469,43.742,43.7829,2887100.0],["2018-10-08",43.5052,44.469,43.4153,44.1505,3977300.0],["2018-10-09",44.0116,44.224,43.6685,43.9626,3625000.0],["2018-10-10",43.742,44.0034,42.7863,42.7945,4572400.0],["2018-10-11",42.7373,42.7618,40.8177,40.9566,9419600.0],["2018-10-12",41.2915,41.2915,39.9029,40.6544,5886600.0],["2018-10-15",40.638,40.8831,40.0581,40.0662,5061900.0],["2018-10-16",40.1316,40.295,39.4699,40.2704,6663200.0],["2018-10-17",40.1888,41.0383,39.7803,40.5318,4906800.0],["2018-10-18",40.442,40.4583,39.1023,39.7068,7381700.0],["2018-10-19",38.5959,39.2412,38.2283,38.5551,9494800.0],["2018-10-22",38.6286,38.7103,36.6845,36.7253,11050200.0],["2018-10-23",36.1699,36.3332,35.2958,36.0882,13635900.0],["2018-10-24",35.9575,35.982,34.4463,34.4953,9763600.0],["2018-10-25",34.6505,35.1407,34.2911,34.6179,9842700.0],["2018-10-26",34.3402,34.3728,33.0659,33.4253,11628800.0],["2018-10-29",33.8991,34.0052,32.347,32.6003,12913600.0],["2018-10-30",32.6738,33.5233,32.0938,33.458,22028500.0],["2018-10-31",34.4137,34.8139,33.654,33.7275,11324700.0],["2018-11-01",35.4184,36.4558,34.8139,35.2223,12040500.0],["2018-11-02",35.4674,35.9412,34.6097,35.353,9269700.0],["2018-11-05",35.2142,36.129,35.1978,36.0474,7193400.0],["2018-11-06",35.8595,36.758,35.5981,36.6763,7541900.0],["2018-11-07",36.1944,36.4966,35.835,36.2924,7472300.0],["2018-11-08",36.0392,36.6436,36.0065,36.1454,6962000.0],["2018-11-09",36.0228,36.2679,35.5981,35.7941,5400000.0],["2018-11-12",35.7124,35.8023,34.626,34.6914,5148400.0],["2018-11-13",34.7649,35.2632,34.3892,34.4382,6009900.0],["2018-11-14",34.7159,35.1897,34.0216,34.2585,9771500.0],["2018-11-15",33.9726,35.0671,33.6622,34.8711,7205700.0],["2018-11-16",34.6342,35.4184,34.5689,35.0753,9154700.0],["2018-11-19",35.01,35.402,34.7894,35.3694,8538400.0],["2018-11-20",35.0181,35.353,34.7159,35.1733,9681100.0],["2018-11-21",35.2142,36.2189,35.0508,35.8268,8342000.0],["2018-11-23",35.4919,35.9575,35.3694,35.4266,2962600.0],["2018-11-26",35.8595,36.3333,35.7615,35.8186,7361300.0],["2018-11-27",35.6308,35.7451,35.1733,35.4756,5013400.0],["2018-11-28",35.5491,36.3169,35.0181,36.2025,6101400.0],["2018-11-29",35.8677,36.1944,35.3204,35.4837,6477100.0],["2018-11-30",35.4265,35.5818,34.6342,35.3285,10036800.0],["2018-12-03",35.8105,35.9983,35.0426,35.2713,18618900.0],["2018-12-04",35.1733,35.5001,33.2456,33.3028,9380100.0],["2018-12-06",32.6411,32.7963,31.4485,32.1918,14400100.0],["2018-12-07",32.0693,32.6901,30.9012,30.9584,9247900.0],["2018-12-10",30.7134,30.795,29.5371,30.6398,12287500.0],["2018-12-11",30.9859,31.5543,29.9231,30.1455,11912500.0],["2018-12-12",30.4833,31.5049,30.2032,31.0435,8573000.0],["2018-12-13",30.9612,31.3154,30.4915,30.7222,9853600.0],["2018-12-14",30.4833,31.0847,30.3844,30.887,8176100.0],["2018-12-17",30.8211,31.5791,30.5986,30.8623,10291900.0],["2018-12-18",31.1012,31.8756,30.7717,30.9447,7215100.0],["2018-12-19",30.9859,32.922,30.9859,32.4112,16477400.0],["2018-12-20",32.1805,32.6007,31.2742,31.4308,9617400.0],["2018-12-21",31.2742,32.2464,30.681,30.8129,14026400.0],["2018-12-24",30.5492,31.5873,30.1208,30.7552,5266300.0],["2018-12-26",30.7552,31.818,30.1043,31.7933,6190300.0],["2018-12-27",31.5049,32.4029,31.1012,32.4029,6799200.0],["2018-12-28",32.543,32.7325,31.6038,31.818,6410300.0],["2018-12-31",31.8674,32.4688,31.645,32.4688,6028200.0],["2019-01-02",32.0487,32.7242,31.8592,32.6419,4516200.0],["2019-01-03",32.4936,32.6336,31.8674,31.9251,5058200.0],["2019-01-04",32.4524,33.1362,32.4112,33.1032,4823100.0],["2019-01-07",32.9796,34.0919,32.8149,33.2927,5014300.0],["2019-01-08",33.5893,33.8117,33.0291,33.4245,3909400.0],["2019-01-09",33.4245,34.2402,33.4163,33.9106,4272800.0],["2019-01-10",33.8941,34.2649,33.6223,34.1248,3250200.0],["2019-01-11",33.8941,34.5532,33.7129,34.3225,4806800.0],["2019-01-14",34.0095,34.8416,33.9024,34.6027,4711900.0],["2019-01-15",34.6356,34.9899,34.4214,34.9734,5341400.0],["2019-01-16",35.0805,35.7561,34.7263,35.5336,5299000.0],["2019-01-17",35.303,35.855,34.9652,35.6655,4980800.0],["2019-01-18",35.8632,36.3905,35.6902,36.3822,5152800.0],["2019-01-22",36.0692,36.2257,35.5089,35.7231,5775500.0],["2019-01-23",35.8467,35.9126,34.8663,35.2782,4165000.0],["2019-01-24",35.1711,35.9044,35.097,35.3771,3709000.0],["2019-01-25",35.7067,35.9785,35.476,35.5748,4762700.0],["2019-01-28",35.4265,35.4842,34.8251,35.2782,4146700.0],["2019-01-29",35.1382,35.2288,34.7757,34.8169,3545500.0],["2019-01-30",34.891,35.5172,34.6851,35.27,4519900.0],["2019-01-31",35.0064,35.6902,34.8993,35.616,6456600.0],["2019-02-01",35.7973,36.1104,35.4677,36.1021,3383400.0],["2019-02-04",35.9868,36.4564,35.9374,36.2504,8672900.0],["2019-02-05",36.1021,36.1268,35.6655,35.9703,10111900.0],["2019-02-06",35.9621,36.1186,35.7973,35.9621,4817400.0],["2019-02-07",35.616,35.8385,34.891,35.2865,6976900.0],["2019-02-08",35.097,35.1876,34.4626,34.9734,4922200.0],["2019-02-11",35.1547,35.5584,35.0393,35.4677,5160300.0],["2019-02-12",35.7726,36.4564,35.7314,36.1104,3964400.0],["2019-02-13",36.2669,36.7283,36.2092,36.3987,5290400.0],["2019-02-14",34.6768,34.8498,32.9549,33.1115,22229200.0],["2019-02-15",33.5152,34.891,33.3998,34.8663,16385400.0],["2019-02-19",34.7427,35.5089,34.4626,35.4183,8824000.0],["2019-02-20",35.3771,35.6655,34.9405,35.6655,5647400.0],["2019-02-21",35.5996,35.8797,35.2206,35.4348,5419200.0],["2019-02-22",35.5336,35.6984,35.2123,35.3194,4929500.0],["2019-02-25",35.5831,36.5635,35.476,36.1104,11727000.0],["2019-02-26",35.9456,36.8601,35.9291,36.1351,7704100.0],["2019-02-27",36.1268,36.1598,35.5666,35.8138,4748300.0],["2019-02-28",35.995,36.0527,35.5089,35.5913,4908300.0],["2019-03-01",35.822,35.9703,35.4677,35.616,5349000.0],["2019-03-04",35.7726,36.2092,35.1382,35.8467,9514400.0],["2019-03-05",35.822,35.8303,35.1217,35.5666,4588800.0],["2019-03-06",35.4924,35.6984,34.8993,35.0146,5266500.0],["2019-03-07",34.7263,34.9569,34.2484,34.4461,5967000.0],["2019-03-08",34.026,34.7922,33.8694,34.7674,4195800.0],["2019-03-11",34.9816,35.4924,34.8745,35.2782,3056900.0],["2019-03-12",35.2947,35.7808,35.2782,35.4677,3611600.0],["2019-03-13",35.6819,36.374,35.5748,36.0774,5940300.0],["2019-03-14",36.0857,36.5007,35.9944,36.3098,4759300.0],["2019-03-15",36.177,36.6252,36.177,36.5505,7435900.0],["2019-03-18",36.7414,37.0816,36.675,36.7497,4745200.0],["2019-03-19",36.9737,37.3472,36.3264,36.4011,5090400.0],["2019-03-20",36.2434,36.5256,35.5462,35.6541,4823800.0],["2019-03-21",35.3222,36.4094,35.2807,36.0442,4711100.0],["2019-03-22",35.6873,35.7952,35.0151,35.372,5410600.0],["2019-03-25",35.4135,35.6126,34.9985,35.2309,3914800.0],["2019-03-26",35.5047,35.9197,35.3969,35.7288,2958400.0],["2019-03-27",35.7537,36.0691,35.6707,35.8035,3075200.0],["2019-03-28",35.9031,36.1023,35.1977,35.7703,2978300.0],["2019-03-29",36.0608,36.1604,35.5628,35.7371,4308800.0],["2019-04-01",36.1189,36.7496,36.0691,36.509,3715100.0],["2019-04-02",36.4841,36.7911,35.9695,36.1438,3424000.0],["2019-04-03",36.4675,36.6584,36.26,36.4094,3490300.0],["2019-04-04",36.426,37.1065,36.3679,37.0152,3753400.0],["2019-04-05",37.0982,37.5962,37.065,37.3887,4063900.0],["2019-04-08",37.3223,37.4717,37.0318,37.2393,2147000.0],["2019-04-09",37.0069,37.1231,36.6003,37.0401,3397000.0],["2019-04-10",36.9903,37.3555,36.7082,37.2476,1904100.0],["2019-04-11",37.6709,38.0278,37.4136,37.9365,4330300.0],["2019-04-12",38.1771,38.9656,38.1522,38.3348,4937300.0],["2019-04-15",38.3182,38.4261,37.9448,38.0112,3766200.0],["2019-04-16",38.2186,38.9158,38.2103,38.7913,4709600.0],["2019-04-17",38.7996,38.8411,37.8618,38.1522,3650600.0],["2019-04-18",38.0942,38.5423,38.0195,38.2103,3729300.0],["2019-04-22",38.1689,38.4261,37.9448,38.1772,2631000.0],["2019-04-23",38.0112,38.2269,37.812,38.1605,5036400.0],["2019-04-24",37.9614,38.3431,37.8701,37.9614,4050600.0],["2019-04-25",37.7456,37.9116,37.2808,37.5049,6002300.0],["2019-04-26",37.5132,38.2518,37.2974,38.2186,3070600.0],["2019-04-29",38.3016,39.1067,38.2435,38.9988,4449400.0],["2019-04-30",39.0071,39.5051,38.8826,39.4802,5439800.0],["2019-05-01",39.4221,39.671,38.8826,38.8992,4274000.0],["2019-05-02",39.0237,39.3806,38.5838,38.8411,4753400.0],["2019-05-03",38.9241,39.3142,38.7913,39.0984,6361000.0],["2019-05-06",38.4178,39.0984,38.3016,39.0984,6001600.0],["2019-05-07",42.1111,42.5841,41.4969,41.7459,29260800.0],["2019-05-08",41.5301,43.1402,41.3558,41.4637,11033100.0],["2019-05-09",41.2396,42.2604,40.9823,42.1857,6068200.0],["2019-05-10",41.8953,42.8829,41.5799,42.858,5779500.0],["2019-05-13",42.3102,42.5592,41.555,42.0945,5894900.0],["2019-05-14",42.1028,43.0489,42.1028,42.7252,6844000.0],["2019-05-15",42.3932,43.3062,42.1692,43.0323,6163800.0],["2019-05-16",43.1236,43.9618,43.1236,43.3477,5450300.0],["2019-05-17",42.8829,43.7294,42.7916,43.4639,4924400.0],["2019-05-20",43.5136,44.0033,43.2896,43.5136,5713500.0],["2019-05-21",43.8041,43.8373,43.2315,43.5717,4628600.0],["2019-05-22",43.4141,43.8788,43.2315,43.6215,4408600.0],["2019-05-23",43.3394,43.3477,42.7667,43.3228,5085900.0],["2019-05-24",43.5385,43.8539,43.3145,43.7875,3341000.0],["2019-05-28",43.6464,44.0199,43.1651,43.2149,5962400.0],["2019-05-29",43.0904,43.1153,42.4762,42.8414,3947700.0],["2019-05-30",42.9825,43.3643,42.8165,43.107,3288200.0],["2019-05-31",42.6588,42.7335,42.0447,42.3849,5120800.0],["2019-06-03",42.3766,43.7792,42.2604,43.746,7097600.0],["2019-06-04",44.1361,44.742,43.8788,44.6756,6775100.0],["2019-06-05",44.2689,44.5843,43.7294,44.5511,5480300.0],["2019-06-06",44.4764,44.9577,44.3021,44.4432,4764200.0],["2019-06-07",44.41,44.6175,43.912,43.912,5206000.0],["2019-06-10",44.0697,44.4432,43.9618,44.2606,4645800.0],["2019-06-11",44.4847,44.6175,43.7875,44.0531,3587300.0],["2019-06-12",44.1112,44.1859,43.6713,43.9535,2842400.0],["2019-06-13",44.0036,44.6299,43.9535,44.4211,3860400.0],["2019-06-14",44.4796,44.6131,44.1289,44.513,3206900.0],["2019-06-17",44.6048,44.7551,44.204,44.2458,2711100.0],["2019-06-18",44.1623,44.7134,44.1372,44.5464,3313800.0],["2019-06-19",44.6716,45.039,44.5881,44.7551,4029000.0],["2019-06-20",45.0724,45.3897,44.5213,45.2978,5000700.0],["2019-06-21",45.6235,45.6986,44.7802,44.7969,5462500.0],["2019-06-24",44.7802,45.1475,44.4295,44.5213,2745200.0],["2019-06-25",44.4462,44.6967,43.845,44.0287,5504100.0],["2019-06-26",44.204,44.2207,43.5026,43.6362,3883400.0],["2019-06-27",43.7281,44.3293,43.6112,44.2959,3878300.0],["2019-06-28",44.4378,44.6048,44.179,44.4879,5214800.0],["2019-07-01",44.6967,45.064,44.3961,44.9555,3200800.0],["2019-07-02",44.9889,44.9972,44.371,44.9137,3374800.0],["2019-07-03",45.0891,45.9742,44.9555,45.7821,2948700.0],["2019-07-05",45.7988,45.9157,45.2811,45.5984,2514000.0],["2019-07-08",45.5901,46.0577,45.4147,45.8907,4378600.0],["2019-07-09",45.6569,46.3666,45.5567,46.3583,3617100.0],["2019-07-10",46.375,46.7591,46.3416,46.5336,3898300.0],["2019-07-11",46.6171,46.8843,46.1495,46.3249,3389300.0],["2019-07-12",46.6338,47.0513,46.3499,46.9845,2957700.0],["2019-07-15",47.0513,47.1682,46.8509,46.9595,2900700.0],["2019-07-16",47.1014,47.1598,46.7758,46.7841,2250600.0],["2019-07-17",46.7591,46.8426,45.8239,46.233,3679400.0],["2019-07-18",46.2998,46.5754,46.208,46.4251,4175600.0],["2019-07-19",46.8175,47.3269,46.6004,46.709,4852800.0],["2019-07-22",46.567,46.8676,46.4585,46.6589,2069600.0],["2019-07-23",46.6505,47.0012,46.3499,47.0012,2160300.0],["2019-07-24",46.7674,48.0032,46.7591,47.9197,3909800.0],["2019-07-25",48.0783,48.0867,47.5439,47.6608,2459300.0],["2019-07-26",47.5857,47.8696,47.427,47.8195,2899300.0],["2019-07-29",47.6608,47.7777,47.0513,47.1598,2565100.0],["2019-07-30",46.8426,47.1431,46.5086,47.0263,1828900.0],["2019-07-31",47.1097,47.5439,46.3666,46.7507,3179200.0],["2019-08-01",46.5336,47.0931,45.2811,45.6819,4706600.0],["2019-08-02",45.5483,45.8072,45.0891,45.3646,2683600.0],["2019-08-05",44.6382,44.872,43.6613,44.0955,4323200.0],["2019-08-06",44.1205,45.4314,44.0036,45.4064,4247700.0],["2019-08-07",44.513,45.6151,44.1623,45.4314,4302000.0],["2019-08-08",47.5272,47.9948,46.4919,47.4437,8893700.0],["2019-08-09",47.1766,47.3853,46.6338,46.9762,3987100.0],["2019-08-12",46.6255,46.6756,45.5901,45.9909,3576200.0],["2019-08-13",45.7821,47.1766,45.6402,46.8593,4522200.0],["2019-08-14",45.9992,46.2581,44.204,44.5797,8548900.0],["2019-08-15",44.6883,45.0807,44.4795,44.872,4125000.0],["2019-08-16",45.3145,45.6986,44.9805,45.3479,4042200.0],["2019-08-19",45.9491,46.0911,45.5316,45.7654,3319400.0],["2019-08-20",45.6485,45.6485,44.5631,44.6132,3551200.0],["2019-08-21",45.0473,45.0473,44.513,44.8302,2464800.0],["2019-08-22",45.0724,45.3563,44.7467,44.8803,2326600.0],["2019-08-23",44.68,45.3646,43.5444,43.8283,3712200.0],["2019-08-26",44.012,44.346,43.7698,44.3209,2212600.0],["2019-08-27",44.4796,44.6466,43.5861,44.037,2747800.0],["2019-08-28",43.8617,44.2207,43.6696,43.7949,2481500.0],["2019-08-29",44.2374,44.4044,43.7531,43.8032,2921100.0],["2019-08-30",44.1539,44.1539,43.2521,43.4525,4565000.0],["2019-09-03",43.2104,43.8283,43.1269,43.7531,2897700.0],["2019-09-04",44.2207,45.4398,44.012,45.4231,3846900.0],["2019-09-05",46.0493,46.6422,45.6068,45.6569,3124000.0],["2019-09-06",45.5984,46.2414,45.5316,45.7988,1901200.0],["2019-09-09",45.9909,46.3165,45.6736,46.2664,2898500.0],["2019-09-10",46.2915,46.7424,46.1245,46.3416,3170500.0],["2019-09-11",46.3249,47.2851,45.732,47.2601,3093900.0],["2019-09-12",46.876,47.6859,46.7841,47.3937,3263600.0],["2019-09-13",47.6608,47.9781,47.4187,47.8362,3324700.0],["2019-09-16",47.2064,47.5927,46.9629,47.2904,2793600.0],["2019-09-17",47.1728,47.9873,47.1057,47.9285,4317400.0],["2019-09-18",47.5843,48.424,47.3912,48.4072,4292100.0],["2019-09-19",48.5331,49.2552,48.34,48.6087,4671800.0],["2019-09-20",48.8858,48.9949,48.1049,48.2392,6534700.0],["2019-09-23",47.9453,48.4743,47.8278,48.1133,2752500.0],["2019-09-24",48.3064,48.4491,47.7102,47.8614,3592400.0],["2019-09-25",47.7606,48.0545,47.3828,47.4667,3355300.0],["2019-09-26",47.5255,47.5255,46.6355,46.921,3206200.0],["2019-09-27",47.2064,47.4667,46.8957,47.156,3496300.0],["2019-09-30",47.2736,47.324,46.6438,46.7698,3424500.0],["2019-10-01",46.9629,47.0133,45.5439,45.653,3643000.0],["2019-10-02",45.4179,45.5523,44.7546,44.8973,3492000.0],["2019-10-03",44.6622,45.124,44.2592,44.679,3702700.0],["2019-10-04",44.6622,45.7874,44.6622,45.7034,3298100.0],["2019-10-07",45.5271,45.5859,45.0149,45.0317,2592200.0],["2019-10-08",44.4355,44.5699,43.9905,44.0157,3763600.0],["2019-10-09",44.3096,44.805,44.2004,44.5363,2943600.0],["2019-10-10",44.6202,45.7202,44.4943,45.3927,3962000.0],["2019-10-11",46.0897,46.7194,45.6194,45.695,4531400.0],["2019-10-14",45.2668,45.6362,45.0317,45.5187,1980600.0],["2019-10-15",45.6362,46.1652,45.5859,45.9133,2215500.0],["2019-10-16",45.653,45.8126,45.0905,45.6278,3429200.0],["2019-10-17",45.9385,46.0309,45.2752,45.3927,2494600.0],["2019-10-18",45.2584,45.5775,45.2248,45.3172,2344000.0],["2019-10-21",45.7706,46.0813,45.7118,45.8042,2069600.0],["2019-10-22",45.5859,45.5859,44.637,44.7042,3381800.0],["2019-10-23",44.5531,44.7546,44.234,44.6286,2669900.0],["2019-10-24",44.8134,44.9897,44.2676,44.4187,1665700.0],["2019-10-25",44.2676,44.4271,43.9485,44.3347,2084400.0],["2019-10-28",44.5279,44.763,44.108,44.1248,3817200.0],["2019-10-29",43.9569,44.234,42.9997,43.747,7845800.0],["2019-10-30",43.8225,44.4187,43.4111,44.1752,3961400.0],["2019-10-31",43.9653,44.5195,43.579,44.4691,5172400.0],["2019-11-01",43.6546,45.25,43.3271,45.1408,5378700.0],["2019-11-04",45.4095,46.5095,45.2836,46.1233,4657800.0],["2019-11-05",46.3667,46.3667,45.5607,46.0225,4342400.0],["2019-11-06",46.0981,46.6607,45.8546,46.6187,3733100.0],["2019-11-07",46.7782,47.2988,46.6439,46.6774,3280800.0],["2019-11-08",46.7194,46.9713,46.2156,46.9461,2750600.0],["2019-11-11",46.5431,47.0553,46.4255,46.5179,2568800.0],["2019-11-12",46.4591,46.8286,46.224,46.5263,3162700.0],["2019-11-13",46.2828,46.3668,45.9133,45.9469,2673600.0],["2019-11-14",45.9469,46.1568,45.2416,45.5019,3468900.0],["2019-11-15",45.737,46.1149,45.0653,45.2836,3404100.0],["2019-11-18",45.0485,45.4767,44.9225,45.4683,2398600.0],["2019-11-19",45.5439,45.6111,44.847,44.847,3394500.0],["2019-11-20",44.805,44.8553,44.2004,44.4439,5093400.0],["2019-11-21",44.4691,44.5027,43.8309,43.8393,4337600.0],["2019-11-22",43.9485,44.7798,43.8561,44.7546,4522500.0],["2019-11-25",44.7966,45.1156,44.6706,44.763,3072800.0],["2019-11-26",44.763,45.1156,44.4439,44.6454,7197500.0],["2019-11-27",44.6622,44.8302,44.3012,44.4103,3770800.0],["2019-11-29",44.3683,44.6454,44.1584,44.2172,2865500.0],["2019-12-02",44.2844,44.3096,43.3775,43.3775,4180800.0],["2019-12-03",42.9913,43.1424,42.2691,42.9661,5785600.0],["2019-12-04",43.218,43.5203,42.9073,42.9157,4212900.0],["2019-12-05",42.9829,43.26,42.7814,42.9409,3131300.0],["2019-12-06",43.4363,43.7638,42.9493,43.5454,6731900.0],["2019-12-09",43.4279,44.108,43.2432,43.3103,3701100.0],["2019-12-10",43.2852,43.5371,42.8569,42.8905,4634300.0],["2019-12-11",42.9412,43.0088,42.4765,42.5948,4413100.0],["2019-12-12",42.6117,43.4482,42.4765,43.1186,6080200.0],["2019-12-13",43.22,43.9636,43.1947,43.6003,5316800.0],["2019-12-16",43.9383,44.2002,43.727,43.8538,5857000.0],["2019-12-17",43.7946,44.2594,43.7017,43.7608,3258500.0],["2019-12-18",43.727,44.234,43.5749,43.9129,5090000.0],["2019-12-19",43.727,44.0059,43.4735,43.8791,4493900.0],["2019-12-20",44.0228,44.0988,43.5242,43.5496,7345400.0],["2019-12-23",43.5496,43.6003,42.8483,43.068,4175000.0],["2019-12-24",42.9159,43.4735,42.9159,43.0426,1138600.0],["2019-12-26",43.1355,43.2538,42.73,42.7722,2811100.0],["2019-12-27",42.8905,43.1609,42.7384,43.1525,2374800.0],["2019-12-30",43.2792,43.2876,42.9074,43.0933,2706300.0],["2019-12-31",43.0933,43.4059,42.9919,43.3721,2912500.0],["2020-01-02",43.6341,43.8284,43.2961,43.7355,3104600.0],["2020-01-03",43.2876,43.4904,43.0426,43.3975,2358800.0],["2020-01-06",43.2031,43.6341,43.1271,43.4313,2699700.0],["2020-01-07",43.389,43.4566,42.8567,43.1862,4580100.0],["2020-01-08",43.1862,44.1495,43.1862,43.6932,4832100.0],["2020-01-09",43.9974,44.1833,43.651,44.1749,3219800.0],["2020-01-10",44.1918,44.479,43.8369,43.9636,5483000.0],["2020-01-13",44.0143,44.4622,43.7862,44.4622,6039500.0],["2020-01-14",44.4199,44.8677,44.0904,44.2256,5277000.0],["2020-01-15",43.9467,44.2171,43.4313,43.7524,4095000.0],["2020-01-16",44.0397,44.4284,44.0397,44.2425,3822200.0],["2020-01-17",44.3861,44.8508,44.3861,44.6987,5818600.0],["2020-01-21",44.403,44.5297,43.5834,43.6594,4215100.0],["2020-01-22",43.82,44.31,43.6341,44.158,4341500.0],["2020-01-23",43.7017,43.896,43.3045,43.6087,3307100.0],["2020-01-24",43.6594,43.6594,42.6708,43.144,3227100.0],["2020-01-27",42.3328,42.5356,42.1554,42.3582,3634700.0],["2020-01-28",42.5863,43.0341,42.4934,42.5948,4131900.0],["2020-01-29",42.7469,42.9666,42.5272,42.5441,2964400.0],["2020-01-30",42.2483,43.389,42.1723,43.3468,2979300.0],["2020-01-31",42.8821,43.2201,42.1976,42.468,5736100.0],["2020-02-03",42.6877,43.4144,42.6117,43.2285,2916600.0],["2020-02-04",43.7608,44.0059,42.7384,42.7976,3441100.0],["2020-02-05",43.4144,44.4875,43.3214,44.3438,4408400.0],["2020-02-06",44.6734,45.2902,44.479,45.1297,5286400.0],["2020-02-07",44.7663,45.4254,44.7241,45.1719,3766300.0],["2020-02-10",45.1719,45.7549,45.0874,45.7465,2756800.0],["2020-02-11",45.9155,46.338,45.7803,46.0253,4656800.0],["2020-02-12",46.3887,46.5577,45.8648,45.8648,3984100.0],["2020-02-13",47.1238,47.673,43.0088,43.0342,13179800.0],["2020-02-14",42.13,42.806,40.8034,40.964,11891200.0],["2020-02-18",40.6514,41.4118,40.4232,41.4118,9403400.0],["2020-02-19",41.7413,42.0624,41.4879,41.7498,5755700.0],["2020-02-20",41.7498,42.1976,41.5724,42.0793,5507100.0],["2020-02-21",41.8681,42.0624,41.0569,41.0654,4913600.0],["2020-02-24",40.1359,40.2965,38.522,38.615,9774200.0],["2020-02-25",38.7417,39.1558,38.184,38.2263,8706000.0],["2020-02-26",38.4375,38.9783,37.7954,38.0235,7269800.0],["2020-02-27",37.4658,38.184,36.6631,36.68,7159300.0],["2020-02-28",35.7252,36.2913,34.9056,35.6238,10908300.0],["2020-03-02",35.5815,36.2406,35.007,36.2068,10262100.0],["2020-03-03",36.0632,37.0771,34.7873,35.0577,11832200.0],["2020-03-04",35.4126,36.0378,34.9563,35.9449,8324100.0],["2020-03-05",34.6436,35.2436,33.9508,34.3479,9251400.0],["2020-03-06",33.0889,33.4184,31.6187,31.9736,14681300.0],["2020-03-09",29.2443,29.5738,25.6954,27.7234,19741400.0],["2020-03-10",29.2189,31.4159,28.0275,29.633,10322100.0],["2020-03-11",28.4585,28.9824,26.9544,27.4023,10814400.0],["2020-03-12",25.0617,25.1631,21.5466,21.6903,13594500.0],["2020-03-13",23.5727,24.454,21.4678,24.3855,11920600.0],["2020-03-16",20.4325,21.6646,19.1662,19.8935,15835900.0],["2020-03-17",20.5181,20.5609,17.5576,19.0378,15057900.0],["2020-03-18",17.6432,18.2164,13.75,16.0688,13531000.0],["2020-03-19",15.8207,18.2934,14.9907,17.626,11718600.0],["2020-03-20",17.8057,18.1822,16.3768,16.4538,12948400.0],["2020-03-23",16.2228,17.1811,15.4698,16.5137,9604500.0],["2020-03-24",17.994,19.9362,17.7458,19.6197,11436800.0],["2020-03-25",19.8507,23.7438,18.8496,22.0069,14365100.0],["2020-03-26",22.0839,23.701,21.8186,23.5385,11282600.0],["2020-03-27",22.2465,22.8967,21.3994,21.8272,9473500.0],["2020-03-30",21.3908,22.2379,20.5951,21.9983,8377600.0],["2020-03-31",21.8015,22.0668,20.4325,20.7491,9554500.0],["2020-04-01",19.4229,19.5683,17.9769,18.4902,10498700.0],["2020-04-02",18.0624,19.5341,18.0367,18.1822,9317500.0],["2020-04-03",18.1822,18.5587,17.0271,17.5063,9573000.0],["2020-04-06",18.7811,18.9865,17.8143,18.4132,15414300.0],["2020-04-07",20.0731,21.3566,19.594,19.902,12731300.0],["2020-04-08",20.3298,21.0315,19.8935,20.6464,8539500.0],["2020-04-09",21.348,23.6582,21.2967,22.7085,11974600.0],["2020-04-13",22.7941,23.1021,20.9031,21.9299,7367800.0],["2020-04-14",22.5031,23.1877,21.5876,22.0582,8139700.0],["2020-04-15",20.7063,20.9202,19.9106,20.6036,9225200.0],["2020-04-16",20.4068,20.6379,19.6282,19.8336,8829400.0],["2020-04-17",20.732,21.2283,20.3897,20.963,11039800.0],["2020-04-20",20.5437,20.7748,19.7138,20.3213,6502900.0],["2020-04-21",19.2517,19.9448,18.9437,19.0378,7213100.0],["2020-04-22",19.748,20.1416,18.9437,19.0464,8232200.0],["2020-04-23",19.363,20.0389,19.1576,19.3886,7604000.0],["2020-04-24",19.7993,20.2785,19.2261,19.979,9295600.0],["2020-04-27",20.0817,20.9972,20.0817,20.6892,7602700.0],["2020-04-28",21.4678,21.9812,20.886,21.6304,9513900.0],["2020-04-29",22.4946,23.4529,22.2465,23.2989,9621700.0],["2020-04-30",22.854,22.9395,21.7245,21.7588,6637600.0],["2020-05-01",20.9801,21.1085,20.1502,20.4496,6410000.0],["2020-05-04",20.3983,20.9031,19.7822,20.5951,9321900.0],["2020-05-05",21.1427,22.5117,21.0571,21.4422,8944300.0],["2020-05-06",21.5705,21.6989,19.8764,19.9448,7824700.0],["2020-05-07",20.3641,21.8614,20.3384,21.8358,8239200.0],["2020-05-08",22.486,23.701,22.0839,23.6583,9829300.0],["2020-05-11",23.3673,23.9064,22.8539,23.5727,8112100.0],["2020-05-12",23.7438,24.2401,22.7171,22.7171,5604500.0],["2020-05-13",22.3235,22.409,21.1855,21.3566,6238300.0],["2020-05-14",20.9202,22.1438,20.0903,22.0411,6954500.0],["2020-05-15",21.9641,22.6999,21.4764,22.6486,8185500.0],["2020-05-18",23.9577,24.7877,23.8465,24.3428,8773500.0],["2020-05-19",24.1117,24.4797,23.47,23.6411,5550300.0],["2020-05-20",24.1289,24.5053,23.8636,23.9919,5175400.0],["2020-05-21",23.9492,25.0102,23.9064,24.6508,5473900.0],["2020-05-22",24.6936,24.7877,24.1374,24.7192,3727900.0],["2020-05-26",25.9086,27.1578,25.9086,26.5332,8361400.0],["2020-05-27",27.8936,28.2017,26.7043,26.961,8387500.0],["2020-05-28",27.3546,27.5428,26.3706,26.6273,5810300.0],["2020-05-29",26.0626,26.5588,25.6433,25.7203,8763200.0],["2020-06-01",25.7631,26.499,25.4636,26.1396,4297800.0],["2020-06-02",26.362,27.1749,26.0968,26.9439,6668700.0],["2020-06-03",27.8337,28.638,27.6027,28.4498,6238100.0],["2020-06-04",28.1418,30.1354,27.8765,30.1268,8438700.0],["2020-06-05",33.1044,33.344,30.9568,31.1108,10453100.0],["2020-06-08",31.9237,33.8061,31.9237,33.7462,10596700.0],["2020-06-09",32.5141,32.8135,31.513,32.2916,7047600.0],["2020-06-10",31.8723,31.9151,30.0755,30.0841,8569300.0],["2020-06-11",27.8081,28.9803,26.7813,27.0466,9228600.0],["2020-06-12",28.9569,29.026,27.0033,28.5592,7489700.0],["2020-06-15",27.0552,29.0173,26.8996,28.6889,6942400.0],["2020-06-16",30.677,30.6856,28.2999,28.7753,7393200.0],["2020-06-17",28.5765,28.8099,27.7813,27.9023,5963800.0],["2020-06-18",27.5479,28.5247,27.2627,28.0665,4065200.0],["2020-06-19",28.8358,28.8358,27.375,27.496,7776400.0],["2020-06-22",27.2627,27.7035,26.8564,27.4787,3955700.0],["2020-06-23",28.0752,28.2913,27.5911,27.7035,3322900.0],["2020-06-24",27.1416,27.3491,26.0266,26.1908,5960500.0],["2020-06-25",25.9315,27.0898,25.7673,27.0206,5781000.0],["2020-06-26",26.5539,26.6922,25.4907,25.6808,8006500.0],["2020-06-29",26.1476,26.7008,25.8278,26.5193,5484900.0],["2020-06-30",26.3205,27.1416,26.1822,26.9515,4660800.0],["2020-07-01",26.8045,27.2886,25.4993,25.5685,6984500.0],["2020-07-02",26.4069,26.9774,25.7932,25.8623,7866800.0],["2020-07-06",26.7527,27.2713,26.3378,26.5711,6132400.0],["2020-07-07",26.2081,26.3118,25.1622,25.2141,7413100.0],["2020-07-08",24.9375,25.8796,24.9115,25.8018,7727600.0],["2020-07-09",25.6808,25.7413,24.1855,24.2027,7357000.0],["2020-07-10",24.3929,26.0439,24.2546,26.0179,7443500.0],["2020-07-13",26.1908,26.5106,25.5858,25.6895,6132200.0],["2020-07-14",25.8191,26.6403,25.3956,26.6144,5494600.0],["2020-07-15",27.4182,27.6776,26.8737,27.4615,6813400.0],["2020-07-16",27.0984,28.5592,26.9515,28.1443,6855100.0],["2020-07-17",28.274,28.4036,27.4615,27.764,4333400.0],["2020-07-20",27.6516,27.6776,27.1416,27.1503,4364400.0],["2020-07-21",27.4182,27.9455,27.1935,27.6257,4618400.0],["2020-07-22",27.2972,27.9196,27.1589,27.8245,5729500.0],["2020-07-23",27.617,27.9887,27.3664,27.5479,4965000.0],["2020-07-24",27.5652,27.7035,26.9688,27.0638,3960900.0],["2020-07-27",26.8823,26.9255,26.2773,26.6662,5143600.0],["2020-07-28",26.4501,27.0379,26.2686,26.7527,5220700.0],["2020-07-29",26.6922,28.4641,26.6922,28.2394,10100400.0],["2020-07-30",27.4355,27.617,26.8564,27.4701,7075800.0],["2020-07-31",27.4096,27.7899,27.1416,27.7813,6244600.0],["2020-08-03",27.8418,28.2567,27.6862,27.7813,5834900.0],["2020-08-04",26.8478,27.0638,25.4647,25.6895,17448400.0],["2020-08-05",25.9315,26.4156,25.7673,26.0871,7344800.0],["2020-08-06",26.2773,26.7094,25.3091,25.3437,9162800.0],["2020-08-07",25.2141,26.5106,25.0412,26.502,6015200.0],["2020-08-10",26.7959,27.375,26.7786,27.1935,4596400.0],["2020-08-11",28.2135,28.4382,27.4442,27.643,6370800.0],["2020-08-12",28.1097,28.2221,26.4415,26.744,6704000.0],["2020-08-13",26.3723,26.7354,26.0352,26.5452,6252100.0],["2020-08-14",26.26,27.1589,26.1303,26.7872,4862800.0],["2020-08-17",26.7008,26.7094,25.8018,25.8969,5643400.0],["2020-08-18",25.9834,26.1044,25.4907,25.5685,7880800.0],["2020-08-19",25.4993,25.9747,25.3351,25.8105,4870100.0],["2020-08-20",25.3869,25.6117,25.1449,25.1795,4702200.0],["2020-08-21",25.1622,25.3005,24.4015,24.4361,7366500.0],["2020-08-24",24.6522,25.5598,24.4448,25.5425,5511100.0],["2020-08-25",25.9229,26.1044,25.2919,25.5166,4134200.0],["2020-08-26",25.4647,25.508,24.8424,25.119,3738700.0],["2020-08-27",25.1536,25.9747,25.1449,25.6549,4973400.0],["2020-08-28",26.0352,26.0352,25.2659,25.3869,6036400.0],["2020-08-31",25.2832,25.3524,24.8164,25.1881,7539800.0],["2020-09-01",24.9547,25.3783,24.7819,25.1968,4930500.0],["2020-09-02",25.3005,25.8105,24.8337,25.7846,6534000.0],["2020-09-03",25.9315,26.7613,25.2659,25.4129,7003900.0],["2020-09-04",25.9315,26.1217,25.2832,25.7586,5783000.0],["2020-09-08",25.3956,25.5425,24.6954,24.972,7124700.0],["2020-09-09",25.2054,25.2832,24.5744,25.1968,7432400.0],["2020-09-10",25.3005,25.5685,24.2287,24.341,7754900.0],["2020-09-11",24.3929,24.8856,24.2719,24.5485,8491800.0],["2020-09-14",24.8683,25.5858,24.7214,25.4129,6254800.0],["2020-09-15",25.3783,25.7673,24.998,25.0066,6438600.0],["2020-09-16",25.1377,26.274,24.9891,26.0205,10798100.0],["2020-09-17",25.531,25.7408,25.0066,25.0853,11420800.0],["2020-09-18",24.9105,25.3388,24.4035,24.4647,13427100.0],["2020-09-21",23.7218,23.9577,23.1711,23.5819,11872500.0],["2020-09-22",23.5557,24.2287,23.4683,23.8966,10055000.0],["2020-09-23",24.0102,24.5783,23.075,23.1012,6986700.0],["2020-09-24",23.075,23.6781,22.3495,23.1449,5686900.0],["2020-09-25",22.839,23.7305,22.8302,23.6606,4886900.0],["2020-09-28",24.1763,24.5084,23.9665,24.15,7610400.0],["2020-09-29",24.0714,24.1675,23.5644,23.8529,4282100.0],["2020-09-30",23.9665,24.421,23.8179,24.0626,5338400.0],["2020-10-01",24.0889,24.4822,23.8703,24.2287,5155400.0],["2020-10-02",23.7655,24.893,23.6606,24.6657,4558100.0],["2020-10-05",25.1465,25.7146,24.9804,25.3912,5326100.0],["2020-10-06",25.6971,26.2041,25.2863,25.33,8161300.0],["2020-10-07",25.5922,25.9418,25.3125,25.837,4976700.0],["2020-10-08",26.0555,26.6411,25.6534,26.4488,5610700.0],["2020-10-09",26.5974,26.7198,26.003,26.1778,8058000.0],["2020-10-12",26.1079,26.7722,26.0118,26.6236,7711600.0],["2020-10-13",26.3701,26.4663,25.7758,26.0642,7574000.0],["2020-10-14",26.038,26.5362,25.8107,25.9156,6996200.0],["2020-10-15",25.4873,26.2041,25.4524,26.1866,3554600.0],["2020-10-16",26.2303,26.7984,25.9681,26.475,4893700.0],["2020-10-19",26.5799,26.947,26.239,26.3002,5425900.0],["2020-10-20",26.6149,27.2966,26.5712,26.7897,5481500.0],["2020-10-21",26.7285,27.8298,26.6586,27.6812,6869100.0],["2020-10-22",27.5676,28.1008,27.2879,27.9784,5411000.0],["2020-10-23",28.3193,28.529,27.7511,28.3018,4375400.0],["2020-10-26",27.856,27.891,26.8683,27.3228,6021600.0],["2020-10-27",29.0884,29.0972,27.2267,27.2354,12065700.0],["2020-10-28",26.5886,27.0694,26.1254,26.4226,8129300.0],["2020-10-29",26.2215,27.4627,25.9681,27.3491,7436500.0],["2020-10-30",27.1655,27.7686,26.8946,27.5239,6373300.0],["2020-11-02",28.1882,28.6164,27.8822,28.363,7278700.0],["2020-11-03",28.8,29.0098,28.5902,28.7476,7168900.0],["2020-11-04",28.2581,28.5028,27.3403,27.6113,5424400.0],["2020-11-05",27.8211,29.3681,27.8123,29.2195,6467100.0],["2020-11-06",29.7527,31.0288,28.6339,28.9835,8329900.0],["2020-11-09",32.3049,33.7646,31.9116,32.7944,13776300.0],["2020-11-10",33.1178,33.7384,32.5497,33.415,10213700.0],["2020-11-11",33.0916,33.1353,32.1126,32.6458,7211300.0],["2020-11-12",32.3661,32.3661,31.0725,31.5183,6847100.0],["2020-11-13",31.8679,32.6983,31.7193,32.6196,5073800.0],["2020-11-16",33.7296,33.8083,33.144,33.6422,6015400.0],["2020-11-17",33.0741,33.8258,32.9168,33.5811,4626900.0],["2020-11-18",33.4325,34.4027,33.2402,33.6947,6265100.0],["2020-11-19",33.2052,33.7384,32.7507,33.6859,4225200.0],["2020-11-20",33.7821,33.9656,33.214,33.7471,5571900.0],["2020-11-23",34.4201,34.9184,33.9219,34.761,4759600.0],["2020-11-24",35.6526,36.3343,35.1981,35.8186,6017800.0],["2020-11-25",35.1981,35.3991,34.7086,35.0669,3811100.0],["2020-11-27",34.9184,35.1019,34.4813,34.7086,2046800.0],["2020-11-30",34.1754,34.6212,33.5636,33.5985,6425700.0],["2020-12-01",34.525,34.7698,34.1667,34.359,6245700.0],["2020-12-02",34.1405,34.8659,33.8782,34.7261,5175400.0],["2020-12-03",34.6736,35.198,34.5425,34.8222,4581300.0],["2020-12-04",35.1806,35.67,35.0932,35.5652,4597600.0],["2020-12-07",35.2068,35.2592,34.5862,34.7785,4478500.0],["2020-12-08",34.3327,34.9184,34.2453,34.5425,3322600.0],["2020-12-09",34.8834,35.2155,34.5775,34.9096,5388400.0],["2020-12-10",34.3327,34.9096,34.1405,34.7086,4716300.0],["2020-12-11",34.2152,34.5147,33.9772,34.1799,5299000.0],["2020-12-14",34.6293,34.691,33.5543,33.6248,3942000.0],["2020-12-15",33.9067,34.2504,33.1754,33.9596,3292700.0],["2020-12-16",34.1534,34.1623,33.5543,33.7657,3691200.0],["2020-12-17",33.7657,33.7922,33.334,33.6864,5233200.0],["2020-12-18",33.66,33.8891,32.5762,33.0256,9293000.0],["2020-12-21",32.6996,33.193,32.4088,32.9287,5341700.0],["2020-12-22",33.0961,33.1489,32.4,32.4264,5374200.0],["2020-12-23",32.8229,33.519,32.8141,32.9903,3890600.0],["2020-12-24",33.0256,33.0432,32.5762,32.9287,1613800.0],["2020-12-28",33.0873,33.5014,32.6291,32.6643,3837300.0],["2020-12-29",32.9198,32.9815,32.5321,32.7436,4047300.0],["2020-12-30",32.6996,33.519,32.6907,33.0608,2522200.0],["2020-12-31",33.0696,33.4485,32.8053,33.3604,2956200.0],["2021-01-04",33.1754,33.4397,32.444,32.7172,7081000.0],["2021-01-05",32.8494,33.4926,32.7612,33.2635,4268000.0],["2021-01-06",34.0301,35.8276,34.0301,35.4311,8198600.0],["2021-01-07",35.9334,36.1625,35.5545,36.0303,5109700.0],["2021-01-08",36.1272,36.233,35.2549,35.7924,5344800.0],["2021-01-11",35.1756,35.9422,34.9905,35.4928,3457000.0],["2021-01-12",35.8276,36.3563,35.7483,36.1272,3975800.0],["2021-01-13",35.8541,36.233,35.625,35.8805,3608400.0],["2021-01-14",36.1272,36.5238,35.8453,36.3916,3984000.0],["2021-01-15",36.0215,36.5766,35.7131,36.4356,7124400.0],["2021-01-19",36.6383,37.3785,36.5854,37.2287,5159400.0],["2021-01-20",37.2111,37.5107,37.0084,37.0789,6421300.0],["2021-01-21",36.9643,37.1317,36.1713,36.1713,5608300.0],["2021-01-22",35.7131,36.0656,35.2108,35.3166,4752300.0],["2021-01-25",34.8319,35.0699,34.3561,34.876,4084100.0],["2021-01-26",35.1315,35.1932,34.3737,34.4619,3741300.0],["2021-01-27",33.986,34.1358,32.6907,33.1313,5772000.0],["2021-01-28",33.5367,34.3033,33.4221,33.9067,5048200.0],["2021-01-29",33.5807,33.5807,32.4264,32.9903,5291000.0],["2021-02-01",33.2459,33.4045,32.4881,32.9727,3649500.0],["2021-02-02",33.5631,34.3561,33.3516,33.986,4878200.0],["2021-02-03",33.9508,34.6733,33.9067,34.3209,4680700.0],["2021-02-04",34.5324,36.4356,34.3209,36.4268,5088100.0],["2021-02-05",36.8498,36.9467,36.2858,36.7264,3968200.0],["2021-02-08",36.7,37.2904,36.5414,37.2639,3899600.0],["2021-02-09",37.1141,37.4578,36.7881,37.1318,3464700.0],["2021-02-10",37.3168,37.6869,36.9731,37.3873,3705300.0],["2021-02-11",37.2992,37.4754,36.3828,36.6559,3445600.0],["2021-02-12",36.5326,37.1758,36.2947,36.4797,4154900.0],["2021-02-16",36.7793,37.5635,36.5766,37.1406,4937300.0],["2021-02-17",36.374,38.2068,36.277,38.1275,4872000.0],["2021-02-18",37.4137,37.8895,36.559,37.1053,4032600.0],["2021-02-19",37.449,37.7309,37.0789,37.5195,3664200.0],["2021-02-22",37.449,39.0791,37.4137,38.8588,6263200.0],["2021-02-23",39.4227,39.4227,38.6297,39.0967,5021600.0],["2021-02-24",39.2201,40.4978,39.176,40.0307,4552800.0],["2021-02-25",40.5066,40.6476,38.665,38.7266,5388400.0],["2021-02-26",39.6518,39.8721,38.4447,38.7266,6181100.0],["2021-03-01",39.5637,42.2953,39.4404,39.925,7864700.0],["2021-03-02",39.8809,40.7797,39.8457,40.4977,4611100.0],["2021-03-03",40.5771,42.0133,40.5771,41.423,5633200.0],["2021-03-04",41.5728,41.9252,39.6342,40.7709,4876400.0],["2021-03-05",41.3613,41.6521,40.4449,41.3877,5327800.0],["2021-03-08",41.9516,42.4892,41.5375,41.6256,5921200.0],["2021-03-09",41.0353,41.6256,40.3656,41.0793,5638400.0],["2021-03-10",41.3877,42.3041,41.1498,42.1631,3822600.0],["2021-03-11",41.9957,42.6301,41.8547,42.3041,4514600.0],["2021-03-12",43.0355,43.106,42.5508,42.683,3069500.0],["2021-03-15",42.6387,42.9314,42.1508,42.8782,2994000.0],["2021-03-16",42.5233,42.5854,41.5831,41.9823,4247300.0],["2021-03-17",42.2484,42.6032,41.8226,42.2839,5361400.0],["2021-03-18",42.6475,43.4636,42.3459,42.4169,5577600.0],["2021-03-19",42.1242,42.2395,41.2993,41.5388,7285700.0],["2021-03-22",41.2993,41.3791,40.6429,41.0066,4907000.0],["2021-03-23",40.5542,40.9711,39.7381,39.8978,3497800.0],["2021-03-24",40.4477,40.9356,39.8712,39.9067,3813500.0],["2021-03-25",39.9688,41.3348,39.5075,41.2461,4707200.0],["2021-03-26",41.725,41.9557,40.9888,41.5299,3801800.0],["2021-03-29",40.9179,41.7428,40.7405,41.317,4409400.0],["2021-03-30",41.663,42.1952,41.3348,41.9911,3525300.0],["2021-03-31",41.6275,42.0266,40.9711,40.9888,4318700.0],["2021-04-01",40.7937,41.184,40.6961,41.1396,3547700.0],["2021-04-05",41.6452,41.8315,41.246,41.4678,3437700.0],["2021-04-06",41.4235,41.725,41.0154,41.388,3753100.0],["2021-04-07",41.4057,41.7783,41.2194,41.7605,2719700.0],["2021-04-08",41.246,41.2904,40.6163,40.8558,3474900.0],["2021-04-09",41.2017,41.3791,40.838,41.3348,3141600.0],["2021-04-12",41.4235,41.8936,41.3436,41.8315,3095300.0],["2021-04-13",41.4412,41.7694,41.0243,41.4146,2958100.0],["2021-04-14",41.3348,42.408,41.3348,42.1242,3391100.0],["2021-04-15",42.1153,42.1153,41.184,41.388,4451900.0],["2021-04-16",41.7871,42.3016,41.5654,41.7783,4369100.0],["2021-04-19",41.8137,41.9379,41.1485,41.4501,2809200.0],["2021-04-20",41.2194,41.3791,40.1195,40.3856,4262000.0],["2021-04-21",40.2615,41.5121,40.0841,41.4767,3682500.0],["2021-04-22",41.4057,41.867,41.0598,41.2106,4388500.0],["2021-04-23",41.3525,42.1774,41.113,41.9911,3242100.0],["2021-04-26",42.2839,43.0644,42.0887,42.1597,3203500.0],["2021-04-27",42.0266,43.0378,42.0266,42.9669,3580400.0],["2021-04-28",42.9935,43.2241,42.6032,42.7628,2703400.0],["2021-04-29",43.2418,43.8361,43.0822,43.4104,3800600.0],["2021-04-30",43.162,43.5434,42.8515,42.9757,3201200.0],["2021-05-03",43.4458,43.8716,43.1531,43.5079,2585600.0],["2021-05-04",43.3749,43.7297,42.9225,42.9314,6640800.0],["2021-05-05",42.9846,43.5345,42.6387,43.3483,8786400.0],["2021-05-06",43.4636,44.661,43.1709,44.5014,5557800.0],["2021-05-07",44.5014,45.6811,44.0756,45.4061,5582200.0],["2021-05-10",45.5214,46.7455,45.5037,46.0537,6870100.0],["2021-05-11",45.8763,46.0004,44.2796,44.6877,4646600.0],["2021-05-12",45.2465,45.2731,44.2796,44.4216,5970600.0],["2021-05-13",44.0934,45.4682,44.0934,45.1045,5064400.0],["2021-05-14",45.2376,46.0359,45.1046,46.0359,4844800.0],["2021-05-17",45.9029,46.0359,45.2908,45.7432,3247900.0],["2021-05-18",45.6101,45.8674,45.3086,45.3352,3856100.0],["2021-05-19",44.7675,45.0247,43.9514,44.9449,4145500.0],["2021-05-20",44.9715,45.1666,44.3772,44.8207,3123500.0],["2021-05-21",45.0158,45.8496,45.0158,45.5126,4198800.0],["2021-05-24",45.6811,46.1157,45.5037,46.0182,2600700.0],["2021-05-25",46.1157,46.6036,44.9626,45.0602,3569600.0],["2021-05-26",45.4771,45.6989,44.9892,45.5658,2516500.0],["2021-05-27",46.1424,46.8342,45.965,46.7544,6287700.0],["2021-05-28",46.852,46.9495,46.0714,46.8697,3116300.0],["2021-06-01",47.3043,47.7479,47.1181,47.4995,5278200.0],["2021-06-02",47.872,47.9696,47.0294,47.0471,4146700.0],["2021-06-03",46.9673,47.6148,46.781,47.4906,4030000.0],["2021-06-04",47.4463,47.4463,46.8608,47.3842,2851700.0],["2021-06-07",47.4196,47.4817,46.8963,47.0737,2460700.0],["2021-06-08",46.7189,47.3487,46.3819,47.2156,2227500.0],["2021-06-09",46.8342,46.9052,46.2488,46.2665,2946900.0],["2021-06-10",46.9318,47.1003,45.6989,45.7432,2213500.0],["2021-06-11",45.9738,46.2577,45.8585,46.1424,3521800.0],["2021-06-14",46.0174,46.3119,45.3837,45.6069,3130900.0],["2021-06-15",45.6515,46.3298,45.5087,45.9906,3705300.0],["2021-06-16",45.8389,46.3923,45.3837,46.1245,4259200.0],["2021-06-17",46.2941,46.3387,43.4738,43.5273,5797500.0],["2021-06-18",42.7062,42.9115,41.7959,41.8137,10722200.0],["2021-06-21",42.1797,42.6259,42.1529,42.617,7422800.0],["2021-06-22",42.5991,42.6973,41.9654,42.4385,3181400.0],["2021-06-23",42.4474,42.8936,42.3403,42.5991,2896400.0],["2021-06-24",42.6616,43.2328,42.4563,43.0275,2818000.0],["2021-06-25",43.2596,43.9379,43.1078,43.7504,3276300.0],["2021-06-28",43.5809,43.6969,42.4742,42.8044,2961600.0],["2021-06-29",43.1525,43.4738,42.1082,42.3046,2742500.0],["2021-06-30",42.1172,42.6081,42.1172,42.4831,2586800.0],["2021-07-01",42.8669,43.3399,42.6348,43.0811,2888400.0],["2021-07-02",43.1346,43.1882,42.6705,42.8847,1995000.0],["2021-07-06",42.4117,42.5634,41.3407,41.5995,3598600.0],["2021-07-07",41.2336,41.9922,41.073,41.7602,4108200.0],["2021-07-08",40.9391,41.0551,39.8056,40.0376,5412000.0],["2021-07-09",40.9391,42.019,40.6356,41.8316,5044800.0],["2021-07-12",41.3675,42.5991,41.0283,42.3403,3450700.0],["2021-07-13",42.3046,42.4385,41.662,41.7066,2983400.0],["2021-07-14",41.8494,42.26,41.0729,41.421,2792200.0],["2021-07-15",42.3939,43.0186,41.9654,42.9026,7698900.0],["2021-07-16",43.0186,43.0632,41.6263,41.8584,4384800.0],["2021-07-19",40.6089,40.8587,39.752,40.1001,5465300.0],["2021-07-20",40.1358,42.4206,40.0466,42.1529,5131200.0],["2021-07-21",42.5277,43.7058,42.5277,43.0989,3970900.0],["2021-07-22",42.9293,42.9293,42.1618,42.4474,2815300.0],["2021-07-23",42.8133,43.1525,42.0636,42.2243,3029600.0],["2021-07-26",42.1975,42.849,42.1082,42.5813,3026800.0],["2021-07-27",42.019,42.6705,41.7512,42.3224,2347700.0],["2021-07-28",42.4563,42.617,41.2157,41.903,2956000.0],["2021-07-29",42.4563,42.8312,41.9565,42.7241,3492500.0],["2021-07-30",42.3938,43.09,42.0725,42.26,4695600.0],["2021-08-02",42.7241,43.5898,42.1975,42.2778,2779100.0],["2021-08-03",42.5813,42.6616,41.4478,42.608,2346500.0],["2021-08-04",41.9833,42.5188,41.7423,42.0279,3592100.0],["2021-08-05",42.4831,43.5095,42.4831,43.4291,4686400.0],["2021-08-06",44.8482,45.8568,44.6251,45.473,4807600.0],["2021-08-09",45.2231,46.544,44.9732,46.2762,4388700.0],["2021-08-10",46.2852,47.6685,46.2852,47.4276,7491300.0],["2021-08-11",47.6864,48.3022,47.1063,48.2665,5623200.0],["2021-08-12",48.4182,48.7128,47.8649,48.088,3647700.0],["2021-08-13",48.3558,49.0251,48.0969,48.7395,4675500.0],["2021-08-16",48.4093,48.9359,47.9541,48.7395,4648600.0],["2021-08-17",48.4182,49.0519,48.0255,48.204,4490900.0],["2021-08-18",47.972,48.9984,47.7756,47.9809,5002900.0],["2021-08-19",47.2491,48.1059,46.8921,47.2669,7291400.0],["2021-08-20",47.3383,48.0434,47.0527,47.8113,4040800.0],["2021-08-23",48.2576,48.8734,48.1951,48.3379,3738400.0],["2021-08-24",48.3379,48.8109,48.0969,48.5164,3797600.0],["2021-08-25",48.6771,49.5339,48.3915,49.0251,4019300.0],["2021-08-26",49.159,49.2036,48.1862,48.213,3308100.0],["2021-08-27",48.4986,49.1858,48.329,49.0965,3485500.0],["2021-08-30",49.1322,49.1322,48.1951,48.213,3711400.0],["2021-08-31",48.0612,48.927,48.0612,48.6949,5703900.0],["2021-09-01",48.8109,48.927,48.3825,48.7128,4014300.0],["2021-09-02",48.8823,49.4357,48.7752,49.2929,5228000.0],["2021-09-03",49.2215,49.4625,48.7217,49.1769,4556800.0],["2021-09-07",49.275,49.7838,48.7752,48.7931,4783000.0],["2021-09-08",48.6414,49.0965,48.4629,48.918,3349300.0],["2021-09-09",48.9091,49.7927,48.7306,48.8109,4669900.0],["2021-09-10",49.2393,49.4268,48.5521,48.5878,3221700.0],["2021-09-13",49.1858,49.3821,48.7395,49.1947,4962000.0],["2021-09-14",49.3911,49.4357,48.4361,48.5789,5109600.0],["2021-09-15",48.6597,49.1624,48.3634,48.8841,4194300.0],["2021-09-16",48.9021,49.4318,48.525,48.7944,3423200.0],["2021-09-17",48.5609,49.4138,48.112,48.3096,7278400.0],["2021-09-20",46.8911,47.8607,46.6846,47.7888,7959300.0],["2021-09-21",48.2198,48.3275,47.4926,47.5464,5580500.0],["2021-09-22",48.3275,48.6058,47.9953,48.2198,4876600.0],["2021-09-23",48.4532,49.4048,48.4532,48.947,4444700.0],["2021-09-24",49.0368,49.5664,48.7674,49.2073,5669300.0],["2021-09-27",49.7101,51.362,49.7101,51.2004,5232800.0],["2021-09-28",51.2453,51.6583,50.159,50.2667,5511600.0],["2021-09-29",50.4732,50.6887,50.0782,50.132,3289600.0],["2021-09-30",50.2577,50.3834,49.2702,49.2792,4202000.0],["2021-10-01",49.5126,50.1769,49.2073,49.8089,5871800.0],["2021-10-04",49.7191,50.9041,49.6742,50.1141,5557000.0],["2021-10-05",50.5271,51.8378,49.9525,51.5775,4845500.0],["2021-10-06",51.1106,51.5775,50.3385,51.4608,3484300.0],["2021-10-07",51.7391,52.17,51.3171,51.353,3749900.0],["2021-10-08",51.2722,52.0623,51.2722,51.7211,2217200.0],["2021-10-11",51.8468,52.8433,51.6942,51.9725,3104700.0],["2021-10-12",51.8917,52.4573,51.4159,51.5326,2678600.0],["2021-10-13",51.371,51.4249,49.8088,50.4642,4125000.0],["2021-10-14",51.2094,51.8737,50.6976,51.8648,4857000.0],["2021-10-15",52.3496,52.8074,52.1431,52.3226,3931900.0],["2021-10-18",52.2777,52.5201,51.7211,51.9725,3299000.0],["2021-10-19",52.556,53.1306,52.3675,52.6458,3217200.0],["2021-10-20",52.3945,53.6513,52.188,53.5167,3205000.0],["2021-10-21",53.2922,53.8219,52.8882,53.2025,2794600.0],["2021-10-22",53.5436,54.0105,53.2563,53.8758,3734100.0],["2021-10-25",53.8668,54.181,53.1486,53.5436,3157100.0],["2021-10-26",53.6154,53.8668,53.1216,53.1755,2497400.0],["2021-10-27",52.996,53.8848,52.4573,52.565,3984800.0],["2021-10-28",52.8074,53.8219,52.8074,53.777,2668200.0],["2021-10-29",53.8668,54.6928,53.0229,53.0498,4668700.0],["2021-11-01",53.6065,54.199,53.5257,54.0374,2732100.0],["2021-11-02",53.8668,54.199,53.6873,53.8489,3318100.0],["2021-11-03",53.5975,55.4828,53.5705,54.8364,4537700.0],["2021-11-04",54.4953,54.612,53.5526,54.2169,4685900.0],["2021-11-05",55.6624,56.1472,52.7087,52.9331,6787500.0],["2021-11-08",53.0229,53.7501,52.6099,53.1127,5118300.0],["2021-11-09",52.7895,53.4449,52.3137,52.7536,3097700.0],["2021-11-10",52.6458,53.3192,52.3316,52.8433,3645500.0],["2021-11-11",52.7984,53.2294,52.7625,52.8433,3113300.0],["2021-11-12",52.7446,53.0229,52.161,52.2598,3538100.0],["2021-11-15",52.4214,52.6009,51.9545,52.1521,3819900.0],["2021-11-16",52.4753,52.6817,51.3171,51.3441,3772300.0],["2021-11-17",51.1555,51.4608,50.8054,51.1286,4567200.0],["2021-11-18",51.1555,51.3979,50.0961,50.3834,4568000.0],["2021-11-19",49.5575,50.0153,49.1176,49.333,4864300.0],["2021-11-22",49.8268,51.8737,49.6472,51.1196,6027000.0],["2021-11-23",51.6672,53.2743,51.6493,52.8793,7055100.0],["2021-11-24",52.6638,53.0947,51.8199,51.9725,5072800.0],["2021-11-26",49.6562,50.7515,48.3455,50.3206,4009600.0],["2021-11-29",50.958,51.0478,49.3151,49.333,4800300.0],["2021-11-30",48.7674,48.7674,47.0078,47.2232,10816400.0],["2021-12-01",48.2108,48.6687,46.4063,46.4332,5845600.0],["2021-12-02",46.8641,48.7046,46.8641,48.4442,6570900.0],["2021-12-03",48.3993,48.6507,47.6362,47.8696,5056200.0],["2021-12-06",48.6597,49.8178,48.5609,49.1714,6051100.0],["2021-12-07",49.5126,50.2308,49.2881,49.5485,4852800.0],["2021-12-08",49.7101,49.9615,49.1894,49.351,4018600.0],["2021-12-09",49.0637,49.7011,48.9021,49.2073,3716400.0],["2021-12-10",49.4587,49.5575,48.5968,48.8303,4023500.0],["2021-12-13",48.7315,48.7584,47.8068,48.3365,4304600.0],["2021-12-14",48.2557,49.4587,48.1659,49.0727,5066200.0],["2021-12-15",49.2894,49.2894,48.278,49.0907,4523900.0],["2021-12-16",49.6055,50.4092,49.3255,49.9216,6340200.0],["2021-12-17",49.7409,49.7861,48.3592,48.865,11164300.0],["2021-12-20",48.0522,48.0612,46.824,47.7813,4458400.0],["2021-12-21",48.4134,50.2105,48.3954,49.7951,6431000.0],["2021-12-22",49.6687,50.2286,49.5784,49.9125,4694000.0],["2021-12-23",50.2196,51.2491,50.2105,51.0865,3980700.0],["2021-12-27",51.1678,51.5109,50.8065,51.3845,2079300.0],["2021-12-28",51.2852,52.0167,51.1136,51.1768,2449500.0],["2021-12-29",51.1497,51.6013,51.0775,51.2761,1977500.0],["2021-12-30",51.3845,51.7819,51.2129,51.24,2144300.0],["2021-12-31",51.2039,51.6825,51.1587,51.3484,2075300.0],["2022-01-03",51.6374,52.4501,51.5922,51.827,3376300.0],["2022-01-04",52.6037,53.7144,52.405,53.281,5281300.0],["2022-01-05",53.3984,53.9131,52.5134,52.5495,4639400.0],["2022-01-06",53.4977,53.7506,52.1882,53.4525,6331600.0],["2022-01-07",53.8228,55.06,53.5609,54.8523,5318900.0],["2022-01-10",55.1955,55.5928,54.0305,55.4574,7913200.0],["2022-01-11",55.5657,55.7825,54.9607,55.7825,6091500.0],["2022-01-12",55.5206,56.0895,54.6446,55.4212,6150500.0],["2022-01-13",55.8005,56.2159,55.5838,55.8728,3476900.0],["2022-01-14",55.0329,56.1527,54.9336,55.9089,4465100.0],["2022-01-18",55.9902,56.1527,54.8523,54.9968,4265200.0],["2022-01-19",55.2496,55.6289,53.0462,53.1365,6354800.0],["2022-01-20",53.308,54.9426,52.9107,53.1365,5861700.0],["2022-01-21",53.01,53.1636,51.529,51.7638,6608800.0],["2022-01-24",51.1678,52.0799,49.1178,51.8902,7420100.0],["2022-01-25",51.231,53.1094,49.9757,52.5675,6163500.0],["2022-01-26",53.1545,53.7325,51.2761,52.0438,6090700.0],["2022-01-27",52.6307,53.4977,50.7614,50.951,5398600.0],["2022-01-28",50.5718,51.5109,50.1834,51.4387,5248600.0],["2022-01-31",51.0233,52.2063,50.4273,52.1521,4187800.0],["2022-02-01",52.2244,53.5248,51.9264,53.3803,3674700.0],["2022-02-02",53.1184,54.482,53.0823,54.4098,4796500.0],["2022-02-03",54.4459,54.8975,53.597,53.7235,3381600.0],["2022-02-04",53.588,55.638,53.588,55.0781,4165800.0],["2022-02-07",55.1955,56.3604,55.1955,55.8005,3968100.0],["2022-02-08",56.4417,56.9926,56.1888,56.6223,5242000.0],["2022-02-09",56.7578,57.3809,56.3062,56.3604,4460100.0],["2022-02-10",55.5838,57.3448,55.5657,56.1888,4926500.0],["2022-02-11",56.1888,56.83,54.2743,54.8523,7241100.0],["2022-02-14",54.8433,55.1593,52.8565,53.2719,7294400.0],["2022-02-15",53.9492,54.8433,53.5158,54.5272,4189300.0],["2022-02-16",53.9944,54.9787,53.9944,54.4911,3416800.0],["2022-02-17",54.1389,55.8457,53.7867,55.4303,6154900.0],["2022-02-18",54.5272,56.2069,54.5272,55.7463,5488200.0],["2022-02-22",55.9902,56.7849,55.2677,55.638,5749500.0],["2022-02-23",56.1076,56.7487,55.2406,55.5747,5102400.0],["2022-02-24",53.597,54.7168,52.5404,54.5272,6276600.0],["2022-02-25",54.8974,57.0467,54.753,57.0377,8694700.0],["2022-02-28",55.3129,56.2069,54.8162,55.3038,7596600.0],["2022-03-01",54.6897,54.7891,51.7006,52.2785,6478100.0],["2022-03-02",53.0552,55.3761,53.0552,55.1232,6545000.0],["2022-03-03",54.9065,55.5296,54.0395,54.5543,4260700.0],["2022-03-04",53.29,53.3622,51.231,51.9083,7364100.0],["2022-03-07",51.1678,51.5651,49.3616,49.3707,7982000.0],["2022-03-08",50.0841,51.8541,49.5784,50.0841,7034500.0],["2022-03-09",52.3689,53.5519,52.2605,52.6307,5984800.0],["2022-03-10",51.7457,52.712,50.8969,51.4568,5247400.0],["2022-03-11",52.1792,52.8023,51.3845,51.4748,3423600.0],["2022-03-14",52.4501,53.299,51.5922,51.9354,3734300.0],["2022-03-15",52.4321,53.1997,51.7006,52.8746,3901300.0],["2022-03-16",53.6555,54.8087,53.2741,54.282,4346600.0],["2022-03-17",53.6555,55.3444,53.5647,55.3353,4991100.0],["2022-03-18",55.0993,55.4897,54.2366,55.4171,6258900.0],["2022-03-21",55.8801,56.3432,55.3535,56.0618,6074000.0],["2022-03-22",56.652,57.9051,56.6157,56.9153,4486500.0],["2022-03-23",56.6157,57.106,56.1344,56.1617,3071200.0],["2022-03-24",56.5249,57.4783,56.2797,57.3512,3185800.0],["2022-03-25",57.4329,58.5952,57.3602,58.5498,3712200.0],["2022-03-28",58.0685,58.2592,57.5055,57.8687,3486500.0],["2022-03-29",58.6406,58.9311,56.7337,57.2513,4393200.0],["2022-03-30",57.224,58.1775,57.224,57.6508,4424500.0],["2022-03-31",57.4238,58.2229,56.997,56.997,4589800.0],["2022-04-01",57.4965,58.232,57.2513,57.9232,3802800.0],["2022-04-04",57.6054,57.8052,56.4976,56.7882,2960800.0],["2022-04-05",56.6066,57.6236,56.6066,56.7065,2906300.0],["2022-04-06",56.5793,57.2422,55.9982,56.1253,3528000.0],["2022-04-07",55.8892,56.2706,55.0992,55.9891,3506800.0],["2022-04-08",56.5703,57.6327,56.2888,57.333,3140900.0],["2022-04-11",57.333,58.3772,56.7246,56.8245,3398200.0],["2022-04-12",57.0515,57.7689,56.4431,56.7065,3518300.0],["2022-04-13",56.4885,57.2513,56.1162,57.1877,3386400.0],["2022-04-14",57.1332,58.0413,57.0243,57.2331,4399900.0],["2022-04-18",56.9426,58.2138,56.9426,58.0231,2088700.0],["2022-04-19",58.241,58.686,57.3784,57.7598,5089100.0],["2022-04-20",58.0685,59.1672,58.0594,58.4862,3432500.0],["2022-04-21",59.0673,59.6848,57.2422,57.3239,4244300.0],["2022-04-22",57.2059,57.2059,54.7905,54.8813,4865200.0],["2022-04-25",54.4909,54.4909,52.5749,54.1912,6587500.0],["2022-04-26",53.4285,54.1458,52.3207,52.357,4261100.0],["2022-04-27",52.5477,54.0187,52.1754,53.6827,4989600.0],["2022-04-28",54.2729,54.8904,53.1107,54.5181,4623700.0],["2022-04-29",54.2457,54.5998,52.9654,53.1288,5789500.0],["2022-05-02",53.5465,53.9824,52.3661,53.6283,4276900.0],["2022-05-03",54.0823,54.7451,52.9654,54.055,8013100.0],["2022-05-04",54.5544,58.1593,54.3002,58.0594,7814600.0],["2022-05-05",57.1423,57.8597,55.7894,56.4068,6021000.0],["2022-05-06",56.3977,56.77,55.5624,56.5067,5885500.0],["2022-05-09",55.9437,56.5975,53.8099,54.1277,6605600.0],["2022-05-10",54.6906,55.7984,52.3207,53.2923,6476600.0],["2022-05-11",53.3286,55.181,53.1288,53.2196,4809500.0],["2022-05-12",53.038,53.6101,51.9756,53.038,4914400.0],["2022-05-13",53.5919,54.0732,52.8564,53.1742,6119400.0],["2022-05-16",53.2741,53.7281,52.5477,53.2469,4838900.0],["2022-05-17",54.391,54.9358,54.0278,54.736,3910900.0],["2022-05-18",54.2366,54.6089,52.7384,52.9381,5678800.0],["2022-05-19",52.2117,53.4375,52.1663,52.5749,4576300.0],["2022-05-20",52.7929,53.147,48.8792,50.5046,8977100.0],["2022-05-23",51.3582,52.2571,50.9223,51.6941,7948900.0],["2022-05-24",51.4762,51.5852,49.6692,51.3128,5889400.0],["2022-05-25",51.1402,52.3298,51.004,51.4581,5805900.0],["2022-05-26",52.2844,52.811,51.8667,52.4206,6122600.0],["2022-05-27",52.5295,53.5738,52.3298,53.5738,3891100.0],["2022-05-31",53.2559,54.2639,52.8201,53.2832,5639200.0],["2022-06-01",53.5193,53.7372,51.8394,52.5204,6103000.0],["2022-06-02",52.5931,52.8473,51.8576,52.8201,3987500.0],["2022-06-03",52.4478,52.8837,51.8394,52.021,4809200.0],["2022-06-06",52.4932,53.9097,52.1209,53.5647,4094300.0],["2022-06-07",53.1833,54.2185,52.7202,53.9461,4555900.0],["2022-06-08",53.5465,53.7735,52.248,52.4296,3908000.0],["2022-06-09",52.4296,52.4296,50.7316,50.7407,6573800.0],["2022-06-10",49.2969,49.6874,48.4979,48.516,7237800.0],["2022-06-13",47.6353,48.1619,46.5002,46.8816,6091700.0],["2022-06-14",47.2811,48.1256,46.8634,47.2357,5894300.0],["2022-06-15",47.9849,48.3412,46.6327,47.5555,6844700.0],["2022-06-16",46.4774,46.5505,44.8419,45.6551,7600300.0],["2022-06-17",45.7739,47.2357,45.6734,47.0164,17311400.0],["2022-06-21",48.4143,48.5331,47.2266,47.6469,4745100.0],["2022-06-22",46.6784,47.8113,46.6144,46.9434,5491100.0],["2022-06-23",46.7789,47.053,45.116,45.317,6695000.0],["2022-06-24",45.8013,48.3504,45.7008,48.2133,7883300.0],["2022-06-27",48.0763,48.5057,47.053,47.4367,4527500.0],["2022-06-28",48.1402,48.7981,47.2997,47.3362,3495500.0],["2022-06-29",47.656,47.7382,46.3495,46.4134,4804700.0],["2022-06-30",45.7008,47.053,45.1891,46.7149,4068700.0],["2022-07-01",46.6875,47.656,46.3586,47.5281,3363500.0],["2022-07-05",46.3312,46.7149,45.3627,46.7149,4265900.0],["2022-07-06",46.3129,46.9068,45.8835,46.5779,3714700.0],["2022-07-07",47.3179,47.8479,47.2174,47.3179,4695300.0],["2022-07-08",47.5372,47.8661,46.9251,47.0256,2751900.0],["2022-07-11",46.5962,47.391,46.5505,47.0073,3566500.0],["2022-07-12",46.587,47.656,46.587,46.7058,3686500.0],["2022-07-13",46.0936,46.6327,45.6642,46.2855,4195400.0],["2022-07-14",44.8511,45.1891,44.2207,44.2389,5263800.0],["2022-07-15",45.0704,46.1667,44.5404,45.7556,4393000.0],["2022-07-18",46.2672,46.9525,45.3719,45.582,3431000.0],["2022-07-19",46.3586,47.6012,46.3312,47.2723,3350000.0],["2022-07-20",46.9525,47.4276,46.6144,47.0713,3556200.0],["2022-07-21",46.852,47.19,46.3403,47.1718,2740500.0],["2022-07-22",47.2723,47.8479,46.4591,46.8977,3051700.0],["2022-07-25",47.2997,47.9027,46.9434,47.5555,3390300.0],["2022-07-26",47.2997,47.8844,46.8977,47.2631,2729300.0],["2022-07-27",47.6103,48.2407,47.1626,47.9849,2676400.0],["2022-07-28",47.9849,48.1768,45.8561,46.1302,8878600.0],["2022-07-29",46.2764,47.4641,46.2764,47.2997,6882500.0],["2022-08-01",46.8246,47.1535,46.4317,46.6327,4589600.0],["2022-08-02",46.5596,47.2083,46.2672,46.3312,4977000.0],["2022-08-03",46.6875,47.2723,46.3495,47.1261,3495300.0],["2022-08-04",47.0073,47.3819,46.651,46.7058,3422500.0],["2022-08-05",46.6601,47.4824,46.5231,47.3545,3359200.0],["2022-08-08",47.8753,48.323,47.6012,47.7565,4623400.0],["2022-08-09",48.2499,49.127,47.921,48.926,4988400.0],["2022-08-10",49.6112,50.2964,49.6112,50.1777,4742200.0],["2022-08-11",50.8172,51.5938,50.8172,51.4659,3986300.0],["2022-08-12",51.4385,52.4801,51.4385,52.4527,4318100.0],["2022-08-15",51.603,52.2242,51.402,51.8588,3152600.0],["2022-08-16",51.7035,52.4983,51.6121,52.343,3992000.0],["2022-08-17",51.6212,52.1237,51.3289,51.7948,3090100.0],["2022-08-18",51.941,52.544,51.8496,52.3796,2064700.0],["2022-08-19",52.0507,52.1694,51.1096,51.2558,3783000.0],["2022-08-22",50.4975,50.534,49.3462,49.3737,3735000.0],["2022-08-23",49.4193,49.9218,49.3828,49.5838,3682100.0],["2022-08-24",49.3462,49.7939,49.0813,49.6295,2055900.0],["2022-08-25",49.7939,50.5157,49.529,50.4883,2507700.0],["2022-08-26",50.7076,50.8172,48.3778,48.4235,5647800.0],["2022-08-29",48.0671,48.7067,47.656,48.2407,3082500.0],["2022-08-30",48.4143,48.4417,47.5464,47.8661,2787000.0],["2022-08-31",48.0945,48.2955,47.2357,47.2814,5946400.0],["2022-09-01",47.0987,47.8753,46.6967,47.8204,3998600.0],["2022-09-02",48.4966,49.0996,47.5372,47.8844,3702000.0],["2022-09-06",48.2499,48.7615,47.1809,47.8387,4142700.0],["2022-09-07",47.391,49.2549,47.391,49.063,4000400.0],["2022-09-08",48.9351,49.8488,48.6062,49.6386,3655900.0],["2022-09-09",50.0223,50.534,50.0223,50.2873,4631300.0],["2022-09-12",51.0731,51.7491,50.7076,51.6486,3484600.0],["2022-09-13",50.4518,51.1096,49.4742,49.6477,5155200.0],["2022-09-14",49.7391,50.2873,48.9351,49.5198,4425400.0],["2022-09-15",49.5842,50.4757,49.1246,49.7956,5775000.0],["2022-09-16",49.6209,49.6209,48.4537,49.3084,11543400.0],["2022-09-19",48.6192,50.2643,48.5089,50.1724,3212800.0],["2022-09-20",49.6301,49.9426,48.2147,49.0879,6373400.0],["2022-09-21",49.4279,49.8599,48.0493,48.0585,4928100.0],["2022-09-22",48.3342,48.3894,46.9648,47.0659,4988700.0],["2022-09-23",46.4869,46.8361,45.1267,45.7424,5500600.0],["2022-09-26",45.2553,45.9722,44.1984,44.4925,5906300.0],["2022-09-27",44.8877,45.1175,44.2076,44.6303,5674000.0],["2022-09-28",44.4925,45.2645,44.3914,44.8234,9837700.0],["2022-09-29",44.226,44.5109,43.2425,43.8032,7362200.0],["2022-09-30",43.7205,44.7131,43.4815,43.6377,5209200.0],["2022-10-03",44.3087,45.3932,43.4723,45.2002,4998000.0],["2022-10-04",45.963,47.553,45.9446,47.5254,4124500.0],["2022-10-05",46.6891,47.4703,46.6431,47.1486,4040800.0],["2022-10-06",46.7442,47.1486,46.4961,46.6523,3121600.0],["2022-10-07",46.1744,46.4869,45.4208,45.6873,4097100.0],["2022-10-10",45.7792,46.0182,44.3179,44.5201,7099000.0],["2022-10-11",44.3362,45.2277,44.0054,44.1616,4796900.0],["2022-10-12",45.0347,45.7332,44.6212,44.998,3866100.0],["2022-10-13",44.3914,47.3416,44.1432,46.8178,5168600.0],["2022-10-14",47.0199,47.8563,46.349,46.6064,5963500.0],["2022-10-17",47.7276,48.2239,47.4243,47.5438,4148100.0],["2022-10-18",48.7019,49.0052,47.8012,48.3434,5350800.0],["2022-10-19",48.1045,49.1063,48.0861,48.4813,3600700.0],["2022-10-20",47.9298,48.6835,47.3784,47.6541,4473700.0],["2022-10-21",47.5806,48.9868,47.4795,48.9408,4078600.0],["2022-10-24",49.2257,50.1448,49.1798,49.9518,3322800.0],["2022-10-25",49.3728,50.1999,49.143,49.8967,3899000.0],["2022-10-26",50.2643,50.5308,49.7037,49.8323,3377000.0],["2022-10-27",50.3286,51.2661,50.1356,50.2,3573300.0],["2022-10-28",50.4757,52.2955,50.2643,52.2035,4758700.0],["2022-10-31",52.0749,52.709,51.9094,52.3874,5647900.0],["2022-11-01",52.755,53.4351,52.4149,52.4517,6844400.0],["2022-11-02",52.6447,53.9038,52.2219,52.6447,6611300.0],["2022-11-03",51.7164,53.4443,51.5694,52.948,5603300.0],["2022-11-04",53.6649,53.8395,52.4333,53.2329,3443500.0],["2022-11-07",53.7108,54.5104,53.3156,54.3818,3640800.0],["2022-11-08",54.2255,55.0159,53.6557,54.345,4511100.0],["2022-11-09",53.9865,54.6115,53.6649,53.7292,3849400.0],["2022-11-10",55.2825,55.9901,54.7861,55.6868,4974300.0],["2022-11-11",55.9809,56.2107,55.1722,55.503,6332200.0],["2022-11-14",55.4754,56.1648,55.3008,55.3652,4687800.0],["2022-11-15",56.1556,56.8265,55.3744,55.6409,6113300.0],["2022-11-16",55.5582,55.9166,54.9883,55.0251,4581200.0],["2022-11-17",54.2163,54.8321,54.0141,54.6299,5903100.0],["2022-11-18",55.4111,55.7144,54.6759,54.9791,3381600.0],["2022-11-21",54.9056,55.4755,54.4645,55.2457,3351800.0],["2022-11-22",55.549,56.0085,55.4846,55.9534,3149200.0],["2022-11-23",55.6868,56.3761,55.6868,56.0269,2362400.0],["2022-11-25",56.3945,56.4589,56.0361,56.1372,2160500.0],["2022-11-28",55.6409,56.2934,55.6409,55.8247,3787500.0],["2022-11-29",56.0085,56.7438,55.7328,56.4681,3526800.0],["2022-11-30",56.0821,58.104,55.7971,58.0029,10713100.0],["2022-12-01",58.2602,58.297,57.4882,57.9937,6331900.0],["2022-12-02",57.4882,57.957,57.3228,57.672,4422000.0],["2022-12-05",57.286,57.5709,56.1739,56.5508,5058400.0],["2022-12-06",56.6243,56.753,56.1096,56.6978,3616100.0],["2022-12-07",56.514,57.6629,56.1923,57.0103,5662900.0],["2022-12-08",57.3963,57.4423,56.753,57.2217,5963800.0],["2022-12-09",57.0195,57.8467,56.5875,57.4515,5261200.0],["2022-12-12",57.5893,58.4533,57.2585,58.3705,4785900.0],["2022-12-13",59.3907,59.5562,58.1592,58.4165,5533900.0],["2022-12-14",58.5828,59.2017,57.6036,57.8807,6048200.0],["2022-12-15",57.0679,57.6313,56.7723,57.4651,8012000.0],["2022-12-16",56.9847,57.9731,56.7076,57.7976,13078300.0],["2022-12-19",57.8068,58.2872,56.6152,56.7815,6757300.0],["2022-12-20",57.1418,58.4165,56.6152,58.0101,4214000.0],["2022-12-21",58.6382,59.0169,58.4165,58.4996,3367500.0],["2022-12-22",58.3334,58.4442,56.8369,57.6406,3715800.0],["2022-12-23",57.6221,58.3795,57.3727,58.3426,2344200.0],["2022-12-27",58.5551,58.6105,58.1763,58.4996,2329800.0],["2022-12-28",58.6382,58.786,58.0655,58.0932,2763800.0],["2022-12-29",58.3795,58.8968,58.1117,58.7768,1793400.0],["2022-12-30",58.435,58.6197,58.1394,58.4165,2351600.0],["2023-01-03",58.6105,58.9984,57.8438,58.1301,3363500.0],["2023-01-04",58.6567,59.6358,58.3611,58.9892,3763600.0],["2023-01-05",59.0446,59.1924,58.1948,58.6659,3902300.0],["2023-01-06",59.2017,59.6728,58.8968,59.6266,2893400.0],["2023-01-09",59.8206,59.9314,58.9061,58.9984,3014000.0],["2023-01-10",58.9061,59.0908,58.3796,58.6105,6056000.0],["2023-01-11",58.5828,58.9246,58.4257,58.6197,5409500.0],["2023-01-12",58.9338,59.3217,58.6567,58.8229,5012000.0],["2023-01-13",58.3426,59.5619,58.1209,59.4973,2369500.0],["2023-01-17",59.174,59.4695,58.7583,58.9153,3765300.0],["2023-01-18",58.8414,59.1462,57.3912,57.4651,3565300.0],["2023-01-19",57.1787,57.4928,56.7168,57.0124,4435300.0],["2023-01-20",57.0402,57.7145,56.1257,57.7052,3343100.0],["2023-01-23",57.6683,58.3241,57.5297,58.2872,2354500.0],["2023-01-24",58.5643,58.5735,57.3173,58.3426,4874900.0],["2023-01-25",57.8253,58.8229,57.6775,58.6567,5565000.0],["2023-01-26",59.0262,59.1647,58.5274,59.1001,3335200.0],["2023-01-27",58.6382,59.0262,58.3703,58.4996,2294200.0],["2023-01-30",58.2595,58.6382,58.1948,58.3518,2080700.0],["2023-01-31",57.7145,58.4442,57.0494,58.398,4342000.0],["2023-02-01",57.7791,57.9731,56.1903,56.5598,6371800.0],["2023-02-02",56.3566,56.4397,53.9919,54.5276,10982200.0],["2023-02-03",54.4907,54.7585,53.7332,54.269,6736100.0],["2023-02-06",54.0011,55.4236,53.8533,55.3867,3895400.0],["2023-02-07",55.0172,56.2273,54.9618,55.9871,3394200.0],["2023-02-08",55.6361,56.8,55.4051,56.3196,6025800.0],["2023-02-09",56.7538,56.994,56.0425,56.2273,3747700.0],["2023-02-10",56.1626,56.7076,56.1164,56.6429,3096900.0],["2023-02-13",56.6707,57.3357,56.5506,57.2341,3838500.0],["2023-02-14",56.9662,57.2526,56.3935,56.8277,3756200.0],["2023-02-15",56.5783,57.1879,56.2827,57.114,4141500.0],["2023-02-16",56.9108,58.2595,56.5598,57.4189,5064500.0],["2023-02-17",57.151,57.4096,55.8763,56.1811,5737000.0],["2023-02-21",56.0056,56.255,54.777,55.165,4858600.0],["2023-02-22",54.7863,56.218,54.6477,56.0333,5810400.0],["2023-02-23",56.3474,56.6891,55.2574,55.71,4010400.0],["2023-02-24",55.2851,55.7469,54.934,55.5807,4102100.0],["2023-02-27",55.9594,56.4028,55.71,56.0241,3591500.0],["2023-02-28",56.1626,56.7076,55.9871,56.449,6205100.0],["2023-03-01",56.4951,57.0309,56.1903,56.3104,4360100.0],["2023-03-02",55.9132,56.1534,55.1927,55.4513,4008200.0],["2023-03-03",55.7931,55.7931,55.165,55.6084,3783500.0],["2023-03-06",55.479,55.9317,55.3405,55.7377,4597200.0],["2023-03-07",55.7469,55.8024,53.6778,54.0288,3540600.0],["2023-03-08",54.1858,54.2874,52.4769,52.9757,5651400.0],["2023-03-09",53.0219,53.1143,51.193,51.544,7252100.0],["2023-03-10",50.7034,50.805,48.8005,49.0961,11354000.0],["2023-03-13",47.1378,47.3133,45.3642,46.251,13489800.0],["2023-03-14",48.3109,48.4495,46.8514,47.2209,8186600.0],["2023-03-15",45.1056,45.706,43.3597,44.3019,10302500.0],["2023-03-16",43.6417,46.8221,43.4929,46.6733,13158000.0],["2023-03-17",46.0223,46.0781,43.8277,43.93,11535600.0],["2023-03-20",44.5158,45.9758,44.46,45.4272,7182100.0],["2023-03-21",46.8221,47.7799,46.8128,47.659,9632500.0],["2023-03-22",47.4544,47.659,45.297,45.3342,5609100.0],["2023-03-23",45.3156,45.5109,43.3441,43.8556,6555000.0],["2023-03-24",42.8234,44.0416,42.4607,44.023,6564500.0],["2023-03-27",44.9529,45.111,44.0044,44.1346,8219100.0],["2023-03-28",43.9207,44.46,43.7626,44.1718,5140700.0],["2023-03-29",45.0924,45.3156,44.6274,45.2877,5201600.0],["2023-03-30",45.6504,46.4222,45.6504,46.3292,5933600.0],["2023-03-31",46.7012,46.9522,46.4594,46.8314,5071600.0],["2023-04-03",46.9244,47.2777,46.5524,46.8872,4324800.0],["2023-04-04",47.4544,47.5102,45.483,46.3757,3905400.0],["2023-04-05",45.827,46.7756,45.7619,46.7198,3467900.0],["2023-04-06",46.9337,47.6776,46.9337,47.5009,3439200.0],["2023-04-10",46.9616,47.6404,46.8686,47.5288,2933400.0],["2023-04-11",47.7055,48.0403,47.4079,47.6125,4814100.0],["2023-04-12",47.938,48.3286,47.3428,47.7241,4391300.0],["2023-04-13",47.3986,48.1798,46.9988,48.0031,5068700.0],["2023-04-14",48.3751,48.7284,47.3707,47.8357,3463000.0],["2023-04-17",47.5753,48.3472,47.1383,48.2821,4968000.0],["2023-04-18",48.5145,48.8214,48.217,48.7842,3168000.0],["2023-04-19",48.7749,49.6119,48.468,49.4445,3778900.0],["2023-04-20",49.1934,49.4166,48.4308,48.6726,4668900.0],["2023-04-21",48.3658,48.5331,47.3521,47.938,3912800.0],["2023-04-24",47.7706,48.4866,47.7706,48.1891,2975400.0],["2023-04-25",47.5381,47.9194,47.1754,47.38,2561800.0],["2023-04-26",47.473,48.0031,46.9058,47.2498,3127200.0],["2023-04-27",47.5195,48.6447,47.4358,48.4866,2963800.0],["2023-04-28",48.1426,49.5003,48.031,49.3236,3508200.0],["2023-05-01",48.9051,49.9559,48.8307,49.3701,2789600.0],["2023-05-02",49.1283,49.1376,47.38,48.2914,4165200.0],["2023-05-03",48.5331,48.9516,47.6218,47.752,3594400.0],["2023-05-04",47.1475,47.4172,45.5202,46.385,5424500.0],["2023-05-05",50.3744,50.7743,48.747,50.021,7504700.0],["2023-05-08",50.5697,50.672,49.7607,49.9838,3567400.0],["2023-05-09",49.4817,49.8722,49.305,49.3794,4876100.0],["2023-05-10",49.7141,49.8536,48.7656,48.9237,4853000.0],["2023-05-11",48.3937,49.2864,48.2914,49.1097,4446200.0],["2023-05-12",49.4259,49.6026,48.2263,48.8121,3076500.0],["2023-05-15",49.1841,49.2213,48.4216,48.8586,2942900.0],["2023-05-16",48.8679,49.491,48.4774,48.6447,4336700.0],["2023-05-17",49.1562,50.3,49.1562,49.9745,4081400.0],["2023-05-18",49.9652,50.6162,49.4352,50.5046,2533200.0],["2023-05-19",50.9045,51.0068,49.8164,50.0768,2732400.0],["2023-05-22",50.0675,50.2256,49.5189,50.1791,2632400.0],["2023-05-23",51.5182,52.9131,51.3787,51.8623,6493800.0],["2023-05-24",51.2392,51.5368,50.5976,50.7464,3211800.0],["2023-05-25",50.6255,50.8394,49.7885,49.9187,3798500.0],["2023-05-26",49.9652,50.5604,49.6584,50.2814,3115900.0],["2023-05-30",50.3465,50.9324,49.9187,50.8859,2803900.0],["2023-05-31",50.3093,50.6534,49.0818,49.1283,9756800.0],["2023-06-01",49.5375,50.114,49.3515,49.9745,3836400.0],["2023-06-02",50.6255,51.7879,50.5046,51.3322,3782200.0],["2023-06-05",51.2206,51.2206,50.3651,50.4302,3421300.0],["2023-06-06",50.7557,52.1878,50.7185,52.0111,4290200.0],["2023-06-07",52.2529,53.0154,51.6298,52.755,3684200.0],["2023-06-08",52.5969,53.0619,52.1878,52.662,5151200.0],["2023-06-09",52.4017,53.0061,52.2529,52.8945,3593500.0],["2023-06-12",52.6155,52.8759,51.6391,52.2808,2926800.0],["2023-06-13",52.4016,53.3967,52.2622,52.662,3495400.0],["2023-06-14",52.6992,53.3967,51.6763,51.9274,4211500.0],["2023-06-15",51.4407,53.4156,51.4032,52.9944,4709000.0],["2023-06-16",53.219,53.8274,52.8166,53.6308,10319300.0],["2023-06-20",53.0693,53.4998,52.3579,52.489,4083000.0],["2023-06-21",52.5451,52.985,51.9929,52.8446,3984900.0],["2023-06-22",53.0786,53.1254,51.7589,52.386,3987100.0],["2023-06-23",51.4875,51.9368,51.3284,51.684,5255500.0],["2023-06-26",51.8338,52.5171,51.5717,52.1052,3348900.0],["2023-06-27",51.9835,53.1441,51.8525,52.8353,3349800.0],["2023-06-28",52.6387,52.9008,52.1146,52.8446,3858300.0],["2023-06-29",52.9663,53.7244,52.9289,53.5373,3862500.0],["2023-06-30",54.2018,54.2392,53.6776,53.8555,3228900.0],["2023-07-03",53.8648,54.6978,53.8648,54.2299,2257900.0],["2023-07-05",53.6683,54.0708,53.2377,54.0146,2751800.0],["2023-07-06",53.4998,53.9771,53.322,53.9116,4172000.0],["2023-07-07",53.6121,54.9693,53.6121,54.4732,3089500.0],["2023-07-10",54.3422,54.8663,54.1737,54.3609,2758300.0],["2023-07-11",54.3422,55.1939,54.3422,54.988,2681200.0],["2023-07-12",55.6525,55.9146,54.8289,54.8944,2709800.0],["2023-07-13",54.4171,55.1846,54.4171,55.119,2544700.0],["2023-07-14",55.4841,55.5402,53.687,53.9584,3168000.0],["2023-07-17",54.2299,55.5589,54.2299,55.3156,3859800.0],["2023-07-18",55.1939,55.8397,55.1752,55.5683,4119400.0],["2023-07-19",55.3249,55.821,55.1097,55.3343,4605500.0],["2023-07-20",55.6993,56.4013,55.6993,56.3826,3340000.0],["2023-07-21",56.5792,56.626,55.821,56.1112,2455700.0],["2023-07-24",55.7461,56.7944,55.6993,56.4013,2771700.0],["2023-07-25",56.4013,56.5136,55.8865,56.055,2816400.0],["2023-07-26",56.3732,57.225,56.0737,56.9442,3262800.0],["2023-07-27",57.1688,57.7491,56.7476,56.757,3178600.0],["2023-07-28",57.2811,57.3934,55.7649,56.3077,3904800.0],["2023-07-31",56.523,56.8974,56.0924,56.42,3675800.0],["2023-08-01",56.523,56.5885,56.1205,56.5136,3819100.0],["2023-08-02",56.523,58.2171,56.392,57.3466,5055700.0],["2023-08-03",57.3747,57.5151,57.0565,57.225,3865000.0],["2023-08-04",57.1875,57.8708,56.757,56.8038,3240700.0],["2023-08-07",57.225,58.3294,57.225,57.9456,2560700.0],["2023-08-08",57.0658,57.721,56.6259,57.5619,2277900.0],["2023-08-09",57.4496,57.6274,56.4481,56.4762,2133400.0],["2023-08-10",56.8131,57.4683,56.4013,56.5511,1895700.0],["2023-08-11",56.1673,56.9348,55.9801,56.654,1732200.0],["2023-08-14",56.4668,56.5043,55.7555,55.9895,2207800.0],["2023-08-15",55.3624,55.3998,54.7634,55.0161,2911100.0],["2023-08-16",55.0161,55.6338,54.7072,54.857,2305800.0],["2023-08-17",55.1003,55.2688,54.0988,54.3422,2879300.0],["2023-08-18",53.9865,54.6417,53.9772,54.2392,2584700.0],["2023-08-21",54.3515,54.5013,53.7057,54.0895,1900400.0],["2023-08-22",53.9678,54.2299,53.3688,53.6683,3135300.0],["2023-08-23",53.79,53.9865,53.4811,53.9304,2360600.0],["2023-08-24",53.7244,54.8195,53.7151,54.3703,3379300.0],["2023-08-25",54.4826,54.8102,53.8087,54.1456,2286900.0],["2023-08-28",54.1831,54.6511,53.7712,54.1643,2048700.0],["2023-08-29",54.3328,54.7072,53.9023,54.6136,3136100.0],["2023-08-30",54.8102,55.2033,54.389,54.6043,1865800.0],["2023-08-31",54.7166,54.8476,54.3983,54.7727,3113300.0],["2023-09-01",55.1097,55.7836,55.1097,55.4466,1995500.0],["2023-09-05",55.1939,55.9333,54.8476,54.8476,2428600.0],["2023-09-06",54.7446,55.587,54.5855,55.3998,2787400.0],["2023-09-07",55.3717,56.0644,55.1846,55.8304,4405200.0],["2023-09-08",55.7274,56.3077,55.5121,55.8397,2060600.0],["2023-09-11",56.2609,56.7383,55.7742,55.8678,2719400.0],["2023-09-12",56.0363,57.0471,55.9333,56.6915,2091300.0],["2023-09-13",56.8225,56.9816,56.2796,56.7663,2723700.0],["2023-09-14",57.4348,57.7926,57.143,57.6231,2556400.0],["2023-09-15",57.1995,57.6514,57.1147,57.6043,7130500.0],["2023-09-18",57.6985,58.3011,57.2089,58.0751,2704300.0],["2023-09-19",58.4046,58.9225,58.2446,58.7154,3029200.0],["2023-09-20",58.9884,59.2615,58.6024,58.6777,3144900.0],["2023-09-21",58.4705,58.5741,57.7079,57.7456,3698300.0],["2023-09-22",57.6985,58.2257,57.5761,57.9809,2670300.0],["2023-09-25",57.8868,58.6024,57.8868,58.4988,1988900.0],["2023-09-26",58.141,58.8001,57.6514,57.6796,3072400.0],["2023-09-27",57.8397,57.9433,56.7287,57.4443,2387600.0],["2023-09-28",57.3972,58.3293,57.3595,57.6985,3172300.0],["2023-09-29",57.5384,57.8115,56.7004,57.0582,2913900.0],["2023-10-02",56.9076,57.0394,55.9189,56.5404,2982900.0],["2023-10-03",56.305,56.4274,54.9397,55.2128,2865500.0],["2023-10-04",54.9397,55.9566,54.3465,55.8907,2980700.0],["2023-10-05",55.6835,57.0959,55.6176,56.6345,4251700.0],["2023-10-06",56.4745,57.6137,56.305,57.3124,3304600.0],["2023-10-09",57.077,57.6702,56.9641,57.5196,1856900.0],["2023-10-10",57.5196,58.0374,57.4913,57.5949,2472700.0],["2023-10-11",57.6137,58.1598,57.2654,57.9339,3050900.0],["2023-10-12",58.2822,58.2822,57.2371,57.5667,2739400.0],["2023-10-13",57.9904,58.3764,57.1806,57.5196,2313300.0],["2023-10-16",58.1222,59.1767,58.028,58.9507,3022300.0],["2023-10-17",58.8472,59.93,58.7907,59.4874,3377000.0],["2023-10-18",59.2991,59.6475,58.8283,58.9413,3269900.0],["2023-10-19",58.6871,58.979,57.4913,57.5949,2388000.0],["2023-10-20",57.5478,57.6796,55.5988,56.0413,3142400.0],["2023-10-23",55.9189,55.9378,55.2598,55.5329,2821100.0],["2023-10-24",55.7589,56.4745,55.6553,56.3709,3001400.0],["2023-10-25",56.4085,57.6985,56.4085,57.3972,3594000.0],["2023-10-26",57.3972,58.2917,57.2371,57.2936,2788200.0],["2023-10-27",57.2465,57.3124,55.6647,56.0508,3097600.0],["2023-10-30",56.4933,57.5384,56.3897,57.4348,3075900.0],["2023-10-31",57.2654,57.9527,57.2654,57.7267,3996400.0],["2023-11-01",58.1033,58.7718,57.7267,58.4235,4790100.0],["2023-11-02",59.2897,60.9939,59.2238,60.5985,7287200.0],["2023-11-03",60.2595,61.1446,59.9582,60.0147,5002300.0],["2023-11-06",59.8076,60.7303,59.8076,60.203,3111900.0],["2023-11-07",60.1183,60.1183,59.0072,59.4121,3392600.0],["2023-11-08",59.4121,59.6287,58.866,58.9225,2648100.0],["2023-11-09",59.2332,59.8829,59.0826,59.1767,3118300.0],["2023-11-10",59.3933,60.1842,59.2803,60.09,3636300.0],["2023-11-13",59.7793,60.2972,59.6475,60.0053,2492900.0],["2023-11-14",60.316,60.9939,60.0618,60.4572,4617200.0],["2023-11-15",60.4478,60.6455,59.6852,59.7699,3436500.0],["2023-11-16",59.8546,60.429,59.8546,60.3725,3166400.0],["2023-11-17",60.6173,60.9563,60.3631,60.7115,3343800.0],["2023-11-20",60.2501,60.8809,60.0618,60.5985,2472600.0],["2023-11-21",60.702,61.4835,60.702,61.1728,2852800.0],["2023-11-22",61.1446,61.4459,60.815,61.1728,1857800.0],["2023-11-24",61.2952,61.879,61.2199,61.3988,1457700.0],["2023-11-27",61.1822,61.5871,61.1351,61.4364,2706700.0],["2023-11-28",61.4365,61.6436,60.8433,60.8621,2336600.0],["2023-11-29",60.8527,61.3141,60.7679,61.041,2496700.0],["2023-11-30",61.1446,61.9826,61.0222,61.9637,5325600.0],["2023-12-01",61.8319,62.5851,61.6248,62.1144,3439000.0],["2023-12-04",61.8884,62.4251,61.6248,62.1426,4116300.0],["2023-12-05",61.9543,62.5663,61.8978,62.0485,3634100.0],["2023-12-06",62.265,62.7829,61.5118,61.5494,4221900.0],["2023-12-07",61.8413,62.0014,61.0222,61.5871,3790000.0],["2023-12-08",61.7472,62.0014,61.3894,61.7001,2922200.0],["2023-12-11",61.7283,62.651,61.6153,62.3121,3675200.0],["2023-12-12",62.3027,63.4514,62.2744,63.0371,5163900.0],["2023-12-13",63.0087,63.766,62.7247,63.6429,3612000.0],["2023-12-14",63.8228,64.0784,62.6584,62.9424,5215500.0],["2023-12-15",62.2892,63.4063,62.1851,62.488,7661900.0],["2023-12-18",62.8762,63.2264,62.365,62.914,2710800.0],["2023-12-19",63.624,64.0121,63.1412,63.8418,4097000.0],["2023-12-20",63.624,64.1636,63.0276,63.0655,3759400.0],["2023-12-21",63.0844,63.3873,62.2703,63.0182,2006600.0],["2023-12-22",63.1886,63.5293,63.1223,63.359,1518300.0],["2023-12-26",63.3495,63.7281,63.1601,63.5483,2815700.0],["2023-12-27",63.3022,63.6335,62.8572,63.5672,1507600.0],["2023-12-28",63.8228,64.3529,63.8039,64.2488,2245800.0],["2023-12-29",64.2488,64.4003,63.9553,64.1352,2498400.0],["2024-01-02",63.7565,65.2049,63.7565,65.167,3897700.0],["2024-01-03",65.1954,65.6688,64.8831,64.9493,3970300.0],["2024-01-04",65.2049,66.038,64.9209,64.9682,4146100.0],["2024-01-05",65.1197,65.5362,64.9209,65.328,4870500.0],["2024-01-08",65.3942,65.4889,64.192,64.5801,4098100.0],["2024-01-09",64.2204,64.3245,63.5956,64.2109,3479300.0],["2024-01-10",63.8891,64.2393,63.6713,63.9837,2943400.0],["2024-01-11",63.8323,63.9837,63.3211,63.6998,2788000.0],["2024-01-12",63.8796,64.1825,63.4536,63.8985,2473100.0],["2024-01-16",63.6524,63.8039,63.1601,63.6335,2906400.0],["2024-01-17",63.1034,64.2677,63.1034,63.1885,3691200.0],["2024-01-18",62.8478,63.7565,62.5354,63.6524,3580500.0],["2024-01-19",64.2582,65.5741,64.0878,65.1576,5098600.0],["2024-01-22",65.4889,65.8297,65.2144,65.5646,3091900.0],["2024-01-23",65.5646,65.7256,65.2901,65.3185,2562200.0],["2024-01-24",65.7256,65.9433,65.3469,65.47,2736100.0],["2024-01-25",65.9149,66.1989,65.1481,65.2996,3968400.0],["2024-01-26",65.4605,65.9338,65.3185,65.8202,2564600.0],["2024-01-29",65.7066,65.9717,65.3564,65.6688,3167200.0],["2024-01-30",65.6309,66.6533,65.6309,66.6249,2966800.0],["2024-01-31",66.7953,67.2781,65.7918,65.8013,3690900.0],["2024-02-01",65.328,65.7634,63.9269,65.1481,4304200.0],["2024-02-02",65.3942,66.303,65.2901,65.9149,2808900.0],["2024-02-05",65.2617,65.5836,65.0534,65.2522,2929300.0],["2024-02-06",65.1008,65.6593,64.9398,65.1008,2910400.0],["2024-02-07",65.2996,66.1137,65.2617,66.0853,2844100.0],["2024-02-08",66.0474,66.0474,64.334,64.76,5242200.0],["2024-02-09",64.6369,65.5362,64.4287,65.4321,3217300.0],["2024-02-12",65.6971,66.4355,65.5646,66.0095,3770600.0],["2024-02-13",66.1326,66.5491,65.5078,66.3503,5328600.0],["2024-02-14",68.3478,69.3701,65.0629,65.4794,7507300.0],["2024-02-15",65.3374,67.0319,65.1765,66.5491,5656300.0],["2024-02-16",66.4071,67.013,65.9811,66.303,5139600.0],["2024-02-20",65.328,65.7161,64.4192,64.4949,6814600.0],["2024-02-21",64.9777,65.4132,64.5139,65.0156,3969200.0],["2024-02-22",65.0156,67.2023,64.9872,67.0982,6031800.0],["2024-02-23",67.2118,68.0827,67.0982,67.5147,4246100.0],["2024-02-26",67.5336,68.6034,67.3727,67.5147,5154600.0],["2024-02-27",67.4485,68.1774,67.4485,68.1111,3217500.0],["2024-02-28",68.0827,68.6602,67.9029,68.5655,3557600.0],["2024-02-29",68.8116,69.1998,68.1679,69.001,5300200.0],["2024-03-01",68.9536,69.5216,68.6034,68.9536,4631700.0],["2024-03-04",68.433,69.3512,68.4235,69.266,4030400.0],["2024-03-05",69.0956,70.3357,68.9252,69.976,5310500.0],["2024-03-06",69.834,70.97,69.2376,70.8564,5327400.0],["2024-03-07",71.0457,71.4528,70.5534,70.7333,2945100.0],["2024-03-08",70.7238,70.8942,70.3263,70.4399,2338500.0],["2024-03-11",70.1464,71.2066,70.118,70.9132,2336400.0],["2024-03-12",70.9226,71.9829,70.7996,71.8409,3656000.0],["2024-03-13",72.1357,72.383,71.6697,71.8028,3645000.0],["2024-03-14",71.7553,72.307,71.1846,72.1453,3869100.0],["2024-03-15",71.6507,72.6304,71.5651,72.5448,7185000.0],["2024-03-18",72.4496,72.7825,71.4604,71.6602,6434600.0],["2024-03-19",72.2023,72.5447,71.7363,71.8028,5565100.0],["2024-03-20",71.936,73.0489,71.7933,72.9918,4132900.0],["2024-03-21",72.9252,73.6957,72.8301,73.6291,3860800.0],["2024-03-22",73.6576,73.8383,72.5162,72.6494,2914400.0],["2024-03-25",72.754,73.3532,72.6304,72.8491,3286800.0],["2024-03-26",72.9632,73.6481,72.6969,73.61,3861900.0],["2024-03-27",73.9144,74.5612,73.553,74.5136,3474100.0],["2024-03-28",74.6753,74.856,74.3234,74.3519,4292900.0],["2024-04-01",74.1902,74.4756,73.5244,73.8478,2329300.0],["2024-04-02",73.8193,74.4661,73.5815,74.2093,3335100.0],["2024-04-03",74.3615,75.0938,73.7717,74.0,3380800.0],["2024-04-04",74.4471,75.0653,72.6874,72.8777,4013100.0],["2024-04-05",73.1725,74.0571,72.9442,73.9144,2999900.0],["2024-04-08",74.0476,74.4185,73.7147,74.0476,3027600.0],["2024-04-09",74.2758,74.2949,71.5175,71.8314,4389600.0],["2024-04-10",71.4224,71.9836,70.6995,71.6411,4501500.0],["2024-04-11",71.1941,71.2036,70.0052,70.5473,3833900.0],["2024-04-12",70.3856,71.0039,69.6152,70.0812,4176500.0],["2024-04-15",70.9183,71.1846,69.4059,69.482,3584500.0],["2024-04-16",69.91,70.9183,69.054,70.2049,4653000.0],["2024-04-17",69.092,69.9576,68.0172,69.035,6222900.0],["2024-04-18",69.5962,70.0051,69.2157,69.4249,3162100.0],["2024-04-19",69.8435,70.9658,69.3489,70.6044,3510500.0],["2024-04-22",71.0134,71.6982,70.5093,71.2987,2769900.0],["2024-04-23",71.3748,71.9836,71.0324,71.2702,3011200.0],["2024-04-24",70.8041,71.4699,70.7375,71.3082,2684600.0],["2024-04-25",71.0324,71.3748,70.5664,70.9849,2987100.0],["2024-04-26",70.7946,71.3653,70.6139,70.8897,5027200.0],["2024-04-29",70.9658,72.0882,70.8992,72.0406,3582200.0],["2024-04-30",71.8028,71.974,71.4224,71.6316,3377300.0],["2024-05-01",71.6602,72.8777,71.546,72.1072,4548300.0],["2024-05-02",74.3995,75.8072,73.1535,74.2854,6490300.0],["2024-05-03",73.962,75.0082,72.4972,74.6468,6715500.0],["2024-05-06",75.246,76.2162,74.9512,76.064,4669100.0],["2024-05-07",76.2923,76.8154,75.9784,76.3589,3644100.0],["2024-05-08",76.3303,76.6918,75.9594,75.9879,3137200.0],["2024-05-09",75.6931,76.3874,75.4268,75.9784,3193300.0],["2024-05-10",76.2542,76.882,76.0926,76.1972,4034000.0],["2024-05-13",76.1972,76.5301,75.0463,75.1319,3745800.0],["2024-05-14",75.0368,75.7216,74.9702,75.5599,3141000.0],["2024-05-15",75.1509,75.7121,74.5422,75.0463,2911300.0],["2024-05-16",75.9309,76.2448,74.837,74.8941,5725900.0],["2024-05-17",75.1699,76.8249,74.9797,76.6062,6778800.0],["2024-05-20",76.7108,76.7869,74.9036,74.9417,4312300.0],["2024-05-21",74.9417,75.5123,74.7514,74.837,2944300.0],["2024-05-22",74.6944,75.636,74.6563,75.0558,2949700.0],["2024-05-23",74.799,74.8085,73.2962,73.7908,2887800.0],["2024-05-24",74.1522,74.39,73.7717,74.2188,2045600.0],["2024-05-28",74.1237,74.1237,73.0203,73.5815,3665300.0],["2024-05-29",73.3437,73.962,72.7064,73.7812,3747900.0],["2024-05-30",73.6956,74.818,73.5054,74.428,2868200.0],["2024-05-31",74.6753,74.9987,73.8098,74.9702,6188900.0],["2024-06-03",74.9226,75.1985,73.4008,74.4946,3435700.0],["2024-06-04",74.0666,74.3424,72.6684,72.9062,4187600.0],["2024-06-05",73.0298,73.3437,71.9931,72.1928,4693400.0],["2024-06-06",72.3545,72.8396,71.7268,71.9265,4163500.0],["2024-06-07",72.0692,72.9537,72.0692,72.307,4543600.0],["2024-06-10",72.0121,72.5923,71.7458,72.307,4630500.0],["2024-06-11",71.8789,72.0121,70.1573,70.5854,4068900.0],["2024-06-12",71.1846,71.3938,70.3095,71.0324,4089200.0],["2024-06-13",70.8707,71.0229,69.9481,70.4902,4322200.0],["2024-06-14",69.9164,70.6432,69.8686,70.2129,3298200.0],["2024-06-17",70.2225,70.7771,69.7061,70.7485,3451200.0],["2024-06-18",70.6337,71.1118,70.3277,70.8919,3919300.0],["2024-06-20",70.9971,71.6378,70.6815,71.6091,4748000.0],["2024-06-21",71.4657,72.1256,70.9493,71.6187,14037800.0],["2024-06-24",71.7621,73.101,71.5804,72.6898,4085800.0],["2024-06-25",72.7854,73.0532,71.0353,71.2553,5295900.0],["2024-06-26",70.4329,71.4466,69.773,71.2362,6713300.0],["2024-06-27",71.0449,71.7717,70.7006,71.6952,3531400.0],["2024-06-28",71.2457,71.81,70.4042,70.9971,9261700.0],["2024-07-01",71.7717,72.049,70.7102,71.2362,5714800.0],["2024-07-02",70.8632,72.1447,70.6528,72.0395,3778700.0],["2024-07-03",72.1255,72.4316,71.5231,71.8673,2341200.0],["2024-07-05",71.7239,71.7813,70.3946,70.6528,3485200.0],["2024-07-08",70.8058,71.8291,70.8058,71.5422,5067800.0],["2024-07-09",71.4944,73.1966,71.4179,72.4411,4763000.0],["2024-07-10",72.3646,72.8045,72.1447,72.642,3280600.0],["2024-07-11",72.7567,73.6748,72.6898,73.5983,4117800.0],["2024-07-12",73.7322,74.3442,73.3688,73.7704,3491200.0],["2024-07-15",73.6939,74.4685,73.6939,74.2295,4072700.0],["2024-07-16",74.239,75.0232,74.2199,74.8702,3874200.0],["2024-07-17",74.8989,76.0943,74.8989,75.1475,5191500.0],["2024-07-18",75.0136,76.3716,74.4972,74.6502,2988900.0],["2024-07-19",74.5163,74.5163,70.9301,71.1692,7045200.0],["2024-07-22",71.4179,73.101,71.4179,72.7567,5171400.0],["2024-07-23",72.7567,73.7322,72.6228,73.5218,3613900.0],["2024-07-24",73.4931,73.8756,71.9152,71.9725,4129700.0],["2024-07-25",72.4698,73.1392,71.8004,71.963,5303700.0],["2024-07-26",72.3455,74.3059,72.3264,73.866,3681500.0],["2024-07-29",74.1816,74.918,73.8469,74.5737,3973800.0],["2024-07-30",74.8798,76.4577,74.7363,75.5587,4736200.0],["2024-07-31",75.4822,76.4481,75.377,75.7691,4025100.0],["2024-08-01",73.1393,73.8182,70.5859,71.6378,11090600.0],["2024-08-02",70.7676,71.3222,68.5585,68.8262,7453100.0],["2024-08-05",67.7265,68.1186,65.986,67.0953,6335200.0],["2024-08-06",67.1144,68.7019,67.0475,68.1281,4514600.0],["2024-08-07",68.8549,69.4574,67.4205,67.497,4821200.0],["2024-08-08",67.7169,69.467,67.4396,68.9888,4444600.0],["2024-08-09",68.9219,69.1514,68.3768,68.9123,3541200.0],["2024-08-12",69.1897,69.5435,68.2716,68.482,3998000.0],["2024-08-13",68.7784,68.7784,67.8412,68.5011,3076700.0],["2024-08-14",68.7019,70.0121,68.4533,69.7252,2362600.0],["2024-08-15",70.6528,71.1118,69.8782,70.2129,3019300.0],["2024-08-16",70.4042,70.7389,69.9834,70.3468,6155400.0],["2024-08-19",70.1747,71.2744,70.0695,71.1788,2307800.0],["2024-08-20",71.0066,71.2075,70.5476,70.6528,2672300.0],["2024-08-21",70.7102,71.1692,70.2894,71.1023,2823300.0],["2024-08-22",71.2457,71.7813,71.1597,71.4944,2726400.0],["2024-08-23",72.1064,72.2786,71.3796,72.0299,2387700.0],["2024-08-26",72.2499,72.642,71.284,71.3509,2552800.0],["2024-08-27",71.7048,71.7813,71.1214,71.1788,2628400.0],["2024-08-28",71.0067,72.4603,70.9684,72.2212,2386200.0],["2024-08-29",72.5655,73.2062,71.7908,72.795,2435100.0],["2024-08-30",73.0341,73.7417,72.5846,73.6844,4385400.0],["2024-09-03",73.3975,73.9712,72.2881,72.7089,3440600.0],["2024-09-04",73.0532,73.4262,72.7185,73.3401,3128500.0],["2024-09-05",73.866,73.866,70.3181,70.6146,5059400.0],["2024-09-06",70.4902,71.4753,68.1568,68.7689,7205400.0],["2024-09-09",69.3427,70.0312,68.788,69.6391,5544500.0],["2024-09-10",69.8782,69.9069,67.9082,69.1514,4717000.0],["2024-09-11",69.0175,69.1227,67.9464,69.0079,3441500.0],["2024-09-12",69.2566,70.0025,68.7019,69.9834,2814300.0],["2024-09-13",70.2798,70.5954,69.1705,69.9164,3661600.0],["2024-09-16",70.4838,70.9069,69.9742,70.1953,4081500.0],["2024-09-17",70.2338,71.1761,70.1953,70.7723,2675900.0],["2024-09-18",70.878,71.2627,70.2722,70.4838,3648100.0],["2024-09-19",71.4454,71.7819,70.3203,71.0511,5346600.0],["2024-09-20",70.628,71.0992,70.2626,70.9261,15499800.0],["2024-09-23",71.128,71.6569,70.8107,71.4454,3770500.0],["2024-09-24",71.003,71.3877,70.4838,70.5992,4821100.0],["2024-09-25",71.1665,71.5704,70.1761,70.2145,2789800.0],["2024-09-26",70.2242,70.7915,70.0511,70.3107,2578900.0],["2024-09-27",70.4165,71.2338,70.0222,70.5222,2851700.0],["2024-09-30",70.4934,70.503,69.4068,70.4165,3475400.0],["2024-10-01",70.1568,70.3588,69.4164,69.9261,3619800.0],["2024-10-02",69.878,70.2145,69.3972,69.6664,3004400.0],["2024-10-03",69.5414,69.7722,68.7241,69.5607,3303800.0],["2024-10-04",70.3107,73.2435,69.9934,73.1281,4192600.0],["2024-10-07",72.4646,72.7627,70.5896,70.8107,5018900.0],["2024-10-08",71.08,72.1281,70.9261,71.7627,3551700.0],["2024-10-09",71.5608,72.9454,71.5223,72.6954,2499100.0],["2024-10-10",74.4167,74.4743,73.1474,73.5897,3434200.0],["2024-10-11",73.6185,74.8974,73.6185,74.2628,4322900.0],["2024-10-14",74.4936,74.9359,74.2724,74.6378,2624000.0],["2024-10-15",74.3109,74.9936,73.6762,74.0224,3340300.0],["2024-10-16",74.2339,74.7147,73.7339,74.1763,3144900.0],["2024-10-17",75.484,76.2052,74.7244,76.1475,5200600.0],["2024-10-18",76.436,76.7052,75.1571,75.5321,2658700.0],["2024-10-21",75.5321,75.7821,74.3878,74.5705,2291200.0],["2024-10-22",73.8589,74.3974,73.3589,74.0705,2872500.0],["2024-10-23",74.0416,74.5993,73.7628,74.4551,2485500.0],["2024-10-24",74.8397,74.9071,74.0032,74.6955,2025200.0],["2024-10-25",75.0128,75.0224,73.3589,73.8686,3148000.0],["2024-10-28",74.4647,75.0225,74.359,74.5032,3389900.0],["2024-10-29",74.4359,74.7532,73.6858,73.7147,2772500.0],["2024-10-30",74.032,74.9936,73.8012,73.8878,2763500.0],["2024-10-31",73.7243,74.3878,72.9551,72.9647,3509200.0],["2024-11-01",72.9454,74.032,72.7339,72.8108,3416300.0],["2024-11-04",72.9262,73.6666,72.5993,73.3974,4528400.0],["2024-11-05",72.83,74.0608,71.33,72.4935,6643000.0],["2024-11-06",75.7532,76.2436,72.4166,74.0609,7202900.0],["2024-11-07",73.5897,74.157,72.9454,73.6474,5037500.0],["2024-11-08",74.2243,74.2243,72.2435,72.6762,6826100.0],["2024-11-11",73.2916,74.3397,72.4262,72.4839,4795400.0],["2024-11-12",72.3492,72.7916,71.8396,71.9838,3900000.0],["2024-11-13",71.9454,73.2916,71.8396,73.1666,4302300.0],["2024-11-14",73.3205,73.4935,72.5223,72.8397,3285900.0],["2024-11-15",72.9743,73.907,72.4839,72.8589,5524200.0],["2024-11-18",72.6762,73.5993,72.5223,73.3781,3277400.0],["2024-11-19",72.4935,72.7723,71.9069,72.407,3145100.0],["2024-11-20",72.6377,72.7435,71.6761,71.7915,3998300.0],["2024-11-21",71.7915,73.3108,71.6665,73.0608,4108000.0],["2024-11-22",72.8877,73.9647,72.7243,73.1377,2853100.0],["2024-11-25",73.7916,74.3013,72.8781,73.032,6513200.0],["2024-11-26",73.0031,73.4455,72.5031,73.3685,3640900.0],["2024-11-27",73.532,74.609,73.4647,74.1763,2461600.0],["2024-11-29",74.0609,74.7243,73.8878,73.9262,1939700.0],["2024-12-02",73.9839,74.2436,73.032,73.0897,3544000.0],["2024-12-03",73.4455,73.4647,72.1954,72.2146,3456600.0],["2024-12-04",72.3012,73.0801,71.9262,73.0416,3234100.0],["2024-12-05",73.2339,73.9647,72.9646,73.2147,4392700.0],["2024-12-06",73.1954,73.5031,71.7723,72.657,4292800.0],["2024-12-09",72.6473,73.2435,71.0896,71.2338,4950500.0],["2024-12-10",71.2338,71.4069,69.9357,70.1953,4323400.0],["2024-12-11",70.5511,70.8588,69.753,70.8107,4579300.0],["2024-12-12",71.128,71.3107,69.5895,69.6761,4692600.0],["2024-12-13",70.0607,70.6857,69.6761,70.0703,3613000.0],["2024-12-16",70.0123,70.6311,69.5869,69.7029,5695100.0],["2024-12-17",68.91,69.3935,68.5716,68.8617,6070700.0],["2024-12-18",68.8617,69.2775,67.6531,67.6821,5767800.0],["2024-12-19",68.1945,69.5772,68.1752,68.736,6352400.0],["2024-12-20",68.6006,70.9985,68.3106,70.283,12134100.0],["2024-12-23",69.7319,70.167,69.5579,70.0703,2768900.0],["2024-12-24",70.2057,70.7181,69.8576,70.428,1295000.0],["2024-12-26",70.2057,71.1146,69.9543,70.9115,1653000.0],["2024-12-27",70.3507,71.3272,70.2153,70.5827,2488700.0],["2024-12-30",69.6255,70.5828,69.5869,70.1477,3059500.0],["2024-12-31",70.341,70.6795,70.1477,70.3894,2063300.0],["2025-01-02",70.8728,71.0178,70.1767,70.5634,2422000.0],["2025-01-03",70.6504,70.8728,70.0606,70.399,2964600.0],["2025-01-06",70.6504,71.5013,69.9156,70.0703,3789200.0],["2025-01-07",70.37,71.0082,69.7126,70.1863,3235400.0],["2025-01-08",69.4805,69.4805,67.1987,69.0648,6850300.0],["2025-01-10",66.9473,68.3783,66.9473,68.1655,7175200.0],["2025-01-13",67.7304,68.533,67.6531,68.4943,4117800.0],["2025-01-14",68.4943,70.283,68.3009,70.1863,4827300.0],["2025-01-15",71.2692,71.5593,70.3314,70.6504,3856500.0],["2025-01-16",70.5344,72.2651,70.5151,72.1395,4627400.0],["2025-01-17",72.3425,73.1934,72.1878,72.6036,4899400.0],["2025-01-21",72.913,73.4157,72.6229,72.6809,3965200.0],["2025-01-22",73.058,73.2804,72.2265,72.2748,2484700.0],["2025-01-23",72.2651,72.7196,72.0911,72.1298,3193100.0],["2025-01-24",71.9751,72.3328,70.9308,71.3369,3628300.0],["2025-01-27",71.5496,73.6188,71.453,73.5898,4188800.0],["2025-01-28",73.7058,74.3826,72.5552,72.6809,2914700.0],["2025-01-29",72.5455,74.0345,72.5455,72.913,3340700.0],["2025-01-30",73.3481,73.4931,72.6132,72.9226,3199800.0],["2025-01-31",72.5165,72.8646,70.9695,71.2209,4453600.0],["2025-02-03",70.254,71.0565,69.3645,70.6794,4056200.0],["2025-02-04",70.4281,71.3659,70.283,70.312,2641400.0],["2025-02-05",70.4474,71.0469,70.2443,70.9502,3148500.0],["2025-02-06",71.7237,72.2168,70.8632,72.1104,3153400.0],["2025-02-07",72.2458,72.5842,71.8784,72.2168,2904400.0],["2025-02-10",72.3328,72.9323,72.2265,72.6036,3839700.0],["2025-02-11",72.7196,74.0732,72.5649,73.4157,4672900.0],["2025-02-12",72.7486,74.4213,71.1822,74.3149,5532400.0],["2025-02-13",74.576,74.692,72.5455,73.8702,3641300.0],["2025-02-14",73.5801,73.7831,71.5013,71.8784,5336400.0],["2025-02-18",71.8881,73.1257,71.3949,72.9613,4305400.0],["2025-02-19",72.6326,73.2997,71.3659,72.7873,4189900.0],["2025-02-20",72.5649,73.8025,72.2942,73.7252,5043800.0],["2025-02-21",73.8702,75.2335,73.5511,74.1119,5936200.0],["2025-02-24",74.4116,76.3841,74.3923,75.9683,4967900.0],["2025-02-25",76.3841,77.5927,76.2487,76.4034,6206400.0],["2025-02-26",76.3841,76.6838,75.2528,75.5816,3684600.0],["2025-02-27",75.9103,77.8441,75.6782,77.0512,4883300.0],["2025-02-28",77.351,80.2516,77.3413,80.1936,10011800.0],["2025-03-03",80.1936,80.9961,79.1204,79.8552,7009000.0],["2025-03-04",78.9753,79.4298,76.7708,77.2059,8103800.0],["2025-03-05",78.1535,79.2557,77.264,78.6176,4689200.0],["2025-03-06",78.2308,79.014,77.6894,78.5886,4287300.0],["2025-03-07",78.0471,79.101,77.5637,78.8206,4439100.0],["2025-03-10",78.2018,80.1839,77.8344,79.2074,5444400.0],["2025-03-11",79.2074,79.4491,77.9988,78.927,6174600.0],["2025-03-12",79.0043,79.043,76.8675,77.7184,4357000.0],["2025-03-13",78.0761,79.3911,77.5153,78.8497,6233900.0],["2025-03-14",78.8496,80.7737,77.9311,80.3773,6241300.0],["2025-03-17",80.2802,81.893,80.1441,81.514,4710100.0],["2025-03-18",81.5335,82.5731,81.174,81.6501,6080300.0],["2025-03-19",81.6792,82.1261,80.8437,81.2809,6745900.0],["2025-03-20",80.7271,82.2524,80.7271,81.3295,5679400.0],["2025-03-21",80.902,81.6015,80.2413,80.8145,15949400.0],["2025-03-24",81.4849,81.9998,80.9894,81.8055,4379700.0],["2025-03-25",82.0776,82.4759,80.9311,81.5335,3492400.0],["2025-03-26",81.825,82.6896,81.242,81.7958,6965100.0],["2025-03-27",82.165,82.6314,81.1934,82.0193,5337700.0],["2025-03-28",82.233,82.4856,80.5522,81.242,5574900.0],["2025-03-31",82.1164,85.0214,81.9027,84.4676,9834100.0],["2025-04-01",84.4967,84.9534,83.8166,84.3413,6705600.0],["2025-04-02",83.5738,85.5655,83.3794,85.2254,4944200.0],["2025-04-03",83.5543,84.9825,83.1851,83.7486,6291100.0],["2025-04-04",81.7764,82.1553,76.0441,76.7048,6406300.0],["2025-04-07",75.5681,78.6674,73.9261,75.3543,10099700.0],["2025-04-08",76.7923,78.9103,74.4605,75.4612,7738800.0],["2025-04-09",74.3536,81.174,74.3536,80.4648,7565200.0],["2025-04-10",78.8423,80.7077,77.3752,79.0366,4402300.0],["2025-04-11",78.8228,80.3773,77.8513,79.6389,4039600.0],["2025-04-14",80.6396,81.5335,79.056,79.1823,6105600.0],["2025-04-15",79.6195,80.4065,79.2212,79.6195,4550000.0],["2025-04-16",80.0373,80.5425,78.3565,78.6674,3468300.0],["2025-04-17",78.9977,79.8235,78.3759,78.8325,4021400.0],["2025-04-21",78.784,78.8714,76.3745,77.1226,3637500.0],["2025-04-22",78.2496,79.6098,77.657,79.3183,3545000.0],["2025-04-23",79.9401,80.0276,78.852,79.328,3086100.0],["2025-04-24",79.3086,80.4842,78.9006,80.1053,2620800.0],["2025-04-25",79.7264,79.9887,78.4925,78.9103,2657600.0],["2025-04-28",79.1532,79.9304,78.8034,79.6001,3055500.0],["2025-04-29",79.26,80.2025,79.26,79.6681,3331600.0],["2025-04-30",79.0366,79.6195,77.725,79.2017,5777400.0],["2025-05-01",78.3079,79.0949,78.065,78.5411,5974900.0],["2025-05-02",78.337,81.7084,76.219,81.2809,5783300.0],["2025-05-05",81.038,81.6598,80.2996,80.6882,2619000.0],["2025-05-06",80.1636,80.9408,79.979,80.183,2482300.0],["2025-05-07",80.3579,80.8145,79.2017,79.3669,3325100.0],["2025-05-08",79.8818,80.6397,79.3766,79.4932,3710000.0],["2025-05-09",79.7944,80.5522,79.3572,80.0664,4926000.0],["2025-05-12",80.6202,81.1157,79.1629,81.0963,5265100.0],["2025-05-13",81.2712,82.1844,81.038,81.2614,3285800.0],["2025-05-14",81.2906,81.378,79.3378,79.5612,4188400.0],["2025-05-15",79.8041,80.9797,79.5321,80.8631,2856900.0],["2025-05-16",80.8923,81.961,80.7951,81.9318,2570100.0],["2025-05-19",81.9318,82.1747,81.4655,81.9415,2035300.0],["2025-05-20",81.5723,82.165,81.4655,81.6889,2172000.0],["2025-05-21",81.4655,81.5821,80.2413,80.2802,2644100.0],["2025-05-22",80.3968,80.5425,79.0851,79.6875,3172800.0],["2025-05-23",78.9394,79.6972,78.8228,79.2989,3313900.0],["2025-05-27",79.7167,81.0186,79.2989,80.8048,2840900.0],["2025-05-28",80.6299,81.0963,80.2899,80.387,3288000.0],["2025-05-29",80.2413,81.3975,80.2413,81.2129,3004400.0],["2025-05-30",80.902,82.505,80.7465,82.233,7861700.0],["2025-06-02",81.7181,83.3212,81.5723,83.3212,3300300.0],["2025-06-03",83.0783,83.4475,81.5626,83.1171,3187300.0],["2025-06-04",83.1171,83.2434,82.4176,82.5925,3686800.0],["2025-06-05",82.9228,83.0394,81.9998,82.9908,2838800.0],["2025-06-06",83.7972,84.9728,83.6709,84.8562,3823900.0],["2025-06-09",84.2247,84.4579,80.4842,82.7577,6854600.0],["2025-06-10",82.3205,82.7868,81.4946,81.9318,3328100.0],["2025-06-11",82.1359,82.437,81.5335,81.9998,3499800.0],["2025-06-12",81.3489,83.4377,81.3392,83.36,3526500.0],["2025-06-13",83.0182,83.8288,82.4126,82.6373,3429700.0],["2025-06-16",83.3307,83.8777,82.7154,83.4479,3468600.0],["2025-06-17",83.1256,83.78,81.7192,82.2564,3385300.0],["2025-06-18",82.2271,83.0768,82.0513,82.2857,4097200.0],["2025-06-20",82.647,83.5163,82.4615,83.1451,9182800.0],["2025-06-23",83.028,83.946,82.4712,83.8191,3886100.0],["2025-06-24",83.9949,84.1414,83.3796,83.4675,3174900.0],["2025-06-25",83.1744,83.5358,81.8169,81.9438,5057000.0],["2025-06-26",82.2857,83.2233,81.9731,82.9889,5110700.0],["2025-06-27",83.0377,83.6335,82.5103,82.6177,8170500.0],["2025-06-30",82.6275,83.6726,82.5103,83.5944,4597200.0],["2025-07-01",83.8581,84.4539,82.9693,83.8679,3622900.0],["2025-07-02",83.5651,83.8288,80.1858,80.4397,5205300.0],["2025-07-03",80.7913,81.729,80.6741,81.2406,2804200.0],["2025-07-07",81.1234,81.3969,80.43,81.0941,4335100.0],["2025-07-08",80.8597,81.6117,80.6546,81.2601,4205800.0],["2025-07-09",81.3285,81.475,80.7327,81.1332,2852200.0],["2025-07-10",80.9574,81.0746,80.2249,80.5374,3287100.0],["2025-07-11",80.01,80.5374,79.6975,79.8733,3324200.0],["2025-07-14",79.3751,80.2542,78.8868,79.7267,6953300.0],["2025-07-15",79.4923,79.8635,78.8477,79.1798,4796300.0],["2025-07-16",79.7561,80.0198,78.6329,79.1017,4054600.0],["2025-07-17",79.004,79.2579,77.7538,79.1017,3999300.0],["2025-07-18",79.2775,79.6486,78.9845,79.3165,2967400.0],["2025-07-21",79.4337,80.0295,78.8966,78.8966,2928800.0],["2025-07-22",78.9942,79.6681,78.7208,79.5216,3329900.0],["2025-07-23",79.0821,79.1603,76.1325,77.6562,5584000.0],["2025-07-24",77.1971,77.7734,76.7967,77.3827,6072100.0],["2025-07-25",77.4511,78.4278,77.4022,78.2324,4476800.0],["2025-07-28",78.0957,78.3594,76.9432,77.3827,4499300.0],["2025-07-29",77.8711,78.2617,76.5037,77.0799,4504400.0],["2025-07-30",76.7381,77.1288,75.0582,75.6051,4479500.0],["2025-07-31",75.4196,76.699,75.4196,75.82,5026500.0],["2025-08-01",75.5954,75.8005,74.5894,75.2047,4438100.0],["2025-08-04",75.6051,76.4842,75.3121,76.4646,4757900.0],["2025-08-05",76.8162,77.2753,76.2595,76.6111,2788800.0],["2025-08-06",77.246,77.4608,76.8455,77.2167,4238500.0],["2025-08-07",76.0642,76.4939,73.5053,74.814,5966900.0],["2025-08-08",75.4684,76.8455,74.9508,76.3083,4170700.0],["2025-08-11",76.8553,77.2557,76.5721,76.7967,3839900.0],["2025-08-12",77.0409,77.1581,76.1716,76.6502,5093700.0],["2025-08-13",76.6795,78.2129,76.6209,78.0273,4293700.0],["2025-08-14",78.2031,78.5645,77.7539,78.4375,2524100.0],["2025-08-15",78.584,78.7794,78.1055,78.1445,3437800.0],["2025-08-18",77.9394,78.6719,77.5097,78.5059,3330000.0],["2025-08-19",78.6231,79.4337,78.1836,79.3947,2671900.0],["2025-08-20",79.7267,80.9085,79.59,80.6058,3424400.0],["2025-08-21",80.7132,80.8597,80.2444,80.6644,3459700.0],["2025-08-22",81.2895,81.8266,81.0648,81.436,3123700.0],["2025-08-25",81.2797,81.3969,80.7523,80.8597,2445300.0],["2025-08-26",80.3714,81.0062,80.1467,80.6546,4164200.0],["2025-08-27",80.596,80.9574,80.0784,80.2932,4508300.0],["2025-08-28",80.303,80.303,79.3849,79.6974,3269600.0],["2025-08-29",80.0491,80.2346,79.297,79.424,4039900.0],["2025-09-02",79.4826,79.5509,78.0371,79.1603,6011600.0],["2025-09-03",78.7403,79.5509,78.5743,79.4435,3612200.0],["2025-09-04",79.7756,80.0393,79.3458,79.8244,3464500.0],["2025-09-05",79.5607,79.6682,77.0018,77.3632,4665600.0],["2025-09-08",77.0897,77.3046,76.3279,76.9334,5387000.0],["2025-09-09",76.8358,77.4218,76.6111,76.6502,3999600.0],["2025-09-10",76.3377,77.0799,75.9079,76.1814,4137000.0],["2025-09-11",76.24,76.992,76.074,76.8846,3960700.0],["2025-09-12",76.8455,77.1874,76.6111,77.0897,4754200.0],["2025-09-15",77.0213,77.0897,75.0289,75.234,5193200.0],["2025-09-16",74.9393,75.3617,74.566,74.9982,5740400.0],["2025-09-17",75.0473,76.1084,74.9491,75.4501,6869700.0],["2025-09-18",75.0965,76.7666,75.0179,76.6585,8328100.0],["2025-09-19",76.5406,76.7469,75.2144,75.627,13509200.0],["2025-09-22",75.3126,75.4894,74.6937,75.1849,5241300.0],["2025-09-23",75.1161,75.8824,74.9687,75.3519,5096300.0],["2025-09-24",75.1652,76.5799,74.9098,76.5308,4273200.0],["2025-09-25",76.629,77.0908,75.46,75.7449,3001400.0],["2025-09-26",76.2262,76.9139,76.0691,76.6094,3152700.0],["2025-09-29",76.4522,76.8452,76.0789,76.5308,4056400.0],["2025-09-30",76.4326,77.3855,76.3245,77.1596,3969300.0],["2025-10-01",77.0613,78.3385,76.9041,78.2402,3850700.0],["2025-10-02",77.9553,78.6823,77.4248,78.2402,2727300.0],["2025-10-03",78.2893,80.0086,78.2893,79.596,3753700.0],["2025-10-06",80.1461,81.7082,79.8907,81.5608,5067200.0],["2025-10-07",81.7573,82.6415,81.4036,82.5727,5923100.0],["2025-10-08",83.0148,83.2015,81.6787,82.5236,3485700.0],["2025-10-09",82.7692,83.0148,81.325,81.7082,4137300.0],["2025-10-10",82.0913,82.219,79.7237,79.871,5021100.0],["2025-10-13",79.6844,80.6766,79.4093,80.3819,2726800.0],["2025-10-14",80.1952,81.6591,79.9398,81.4527,3483500.0],["2025-10-15",80.765,81.2759,79.0556,79.8317,5347900.0],["2025-10-16",76.9336,78.3286,75.5975,75.6663,10396800.0],["2025-10-17",75.8333,76.8353,75.8333,76.0003,4031600.0],["2025-10-20",76.1477,76.6782,75.7547,76.3245,2760400.0],["2025-10-21",76.3441,77.2185,75.9905,77.0024,2643300.0],["2025-10-22",77.2775,77.9651,76.6585,77.5525,5152800.0],["2025-10-23",77.8865,77.8865,77.1694,77.4641,3207000.0],["2025-10-24",77.5329,78.3385,77.2676,77.6115,2634300.0],["2025-10-27",77.8571,78.2402,77.5427,77.916,2822400.0],["2025-10-28",77.7687,77.8571,76.6782,77.0122,2604700.0],["2025-10-29",76.629,77.1399,76.1084,76.6094,2845000.0],["2025-10-30",76.7862,79.036,75.8431,76.8157,2770000.0],["2025-10-31",76.4522,78.0143,76.4227,77.5722,3250100.0],["2025-11-03",77.6213,77.9062,77.0417,77.5722,4197200.0],["2025-11-04",77.6115,79.8416,77.5623,79.2914,5270900.0],["2025-11-05",80.5587,80.6864,74.9393,74.9786,7972100.0],["2025-11-06",75.3421,76.1084,74.8116,74.9393,4023900.0],["2025-11-07",75.1947,76.128,75.0277,75.5779,4259500.0],["2025-11-10",75.2635,75.9806,74.34,75.568,4416000.0],["2025-11-11",75.8038,75.9905,74.7919,74.8116,4581900.0],["2025-11-12",74.7526,76.7764,74.1337,76.629,4892900.0],["2025-11-13",76.7371,77.8472,76.5308,76.9729,4681600.0],["2025-11-14",77.0908,77.4739,76.0592,76.3834,4337700.0],["2025-11-17",76.6094,77.1989,75.067,75.1161,4019400.0],["2025-11-18",75.4207,76.4227,75.0179,75.7154,2422200.0],["2025-11-19",75.4993,75.9806,73.7702,74.4186,3518300.0],["2025-11-20",75.1161,75.8431,74.0256,74.3596,3270300.0],["2025-11-21",74.7428,75.5877,74.173,74.6249,5545900.0],["2025-11-24",74.6642,74.6642,73.4853,73.7898,4706300.0],["2025-11-25",74.1926,74.9,73.6326,73.6916,4063300.0],["2025-11-26",74.114,75.1161,73.9667,74.7035,3134100.0],["2025-11-28",74.7035,75.4108,74.4775,74.8214,1427800.0],["2025-12-01",74.733,76.128,74.733,75.2635,3973400.0],["2025-12-02",75.2045,75.6663,74.5758,75.5975,4289800.0],["2025-12-03",75.4894,76.0298,74.6937,75.7154,3808000.0],["2025-12-04",75.2929,76.5308,75.2242,75.9217,3455800.0],["2025-12-05",75.1751,75.9217,75.1063,75.6761,4223000.0],["2025-12-08",75.4501,75.4501,74.2221,74.9687,4153700.0],["2025-12-09",75.0965,75.961,74.9196,75.0768,3672400.0],["2025-12-10",74.9687,81.2366,74.9,79.6549,13424400.0],["2025-12-11",79.0065,83.506,79.0065,81.3938,10529100.0],["2025-12-12",82.0618,83.4962,81.5215,83.4078,6717600.0],["2025-12-15",83.5453,85.0582,82.7299,84.7832,7679300.0],["2025-12-16",85.1979,85.3658,83.2722,83.4894,5994900.0],["2025-12-17",83.6771,85.2671,83.4104,85.0696,7404500.0],["2025-12-18",84.5165,85.7312,83.8746,85.1189,4960800.0],["2025-12-19",85.2473,85.7609,84.6054,84.9609,10255400.0],["2025-12-22",85.0597,85.751,84.4573,85.356,3037400.0],["2025-12-23",85.3362,85.9189,84.872,85.514,2086200.0],["2025-12-24",85.4942,86.2053,85.2967,85.4448,1170200.0],["2025-12-26",85.3461,85.593,85.0597,85.4053,1174500.0],["2025-12-29",85.3263,85.7016,85.2078,85.4053,1806200.0],["2025-12-30",85.3856,85.6325,85.0399,85.0597,1714400.0],["2025-12-31",85.0004,85.3165,84.4671,84.4869,1923500.0],["2026-01-02",84.1709,84.2301,82.6401,83.2228,3053200.0],["2026-01-05",82.5216,84.6251,82.4426,83.3314,2984700.0],["2026-01-06",78.6997,79.4799,76.0925,77.0998,12729300.0],["2026-01-07",76.4678,77.3764,76.0629,76.1123,8419300.0],["2026-01-08",76.6851,78.1467,76.1123,76.932,7042600.0],["2026-01-09",77.0307,77.3764,74.1174,74.4926,9380400.0],["2026-01-12",74.5124,75.0951,73.0705,73.1693,8420300.0],["2026-01-13",73.1495,73.3964,71.2139,71.3917,8388700.0],["2026-01-14",71.6583,73.2286,71.3522,72.1323,11677200.0],["2026-01-15",71.8953,73.3471,71.7768,73.11,7061900.0],["2026-01-16",72.6854,73.0607,71.8953,72.0237,5744600.0],["2026-01-20",71.8163,72.794,71.3423,71.5398,4154000.0],["2026-01-21",71.7472,72.3891,70.8189,70.9966,3791200.0],["2026-01-22",70.73,71.4904,70.4732,71.4114,5589000.0],["2026-01-23",70.9275,71.5299,70.3646,71.4213,3859700.0],["2026-01-26",71.8953,73.4755,71.8953,72.873,4053300.0],["2026-01-27",72.8829,73.0705,72.162,72.952,2973100.0],["2026-01-28",72.5768,73.2779,72.3694,72.478,3293400.0],["2026-01-29",73.1002,73.7125,72.3792,73.436,3470200.0],["2026-01-30",73.4656,73.989,72.6656,73.9495,3389100.0],["2026-02-02",73.8902,74.3149,72.6656,73.0014,3405000.0],["2026-02-03",73.031,74.2853,72.5866,73.2088,4320500.0],["2026-02-04",73.8211,76.5567,73.6828,75.421,5515400.0],["2026-02-05",75.1346,76.0036,74.7297,75.0161,3548300.0],["2026-02-06",75.2333,76.2209,75.0259,75.7666,3099800.0],["2026-02-09",75.6185,76.1617,73.7026,73.9692,4007900.0],["2026-02-10",73.752,74.463,73.6335,74.068,3895400.0],["2026-02-11",75.1148,79.0651,75.1148,77.4652,7591300.0],["2026-02-12",77.5245,79.0059,76.8233,77.8208,5059200.0],["2026-02-13",77.5245,78.2751,75.9246,77.2974,4036600.0],["2026-02-17",78.0084,78.6898,77.3369,78.4133,3324100.0],["2026-02-18",78.5812,78.9269,78.0282,78.7985,2842700.0],["2026-02-19",78.7096,79.2034,77.5541,78.5516,3497400.0],["2026-02-20",79.0059,79.4601,78.117,79.4404,4609900.0],["2026-02-23",79.2429,80.3786,78.917,78.9861,3647900.0],["2026-02-24",78.68,79.1935,77.8603,78.8478,3253300.0],["2026-02-25",78.8577,79.4404,77.9492,79.154,2559100.0],["2026-02-26",79.5984,80.349,79.2824,79.3515,3916200.0],["2026-02-27",79.4799,80.0231,78.6108,79.4898,8279500.0],["2026-03-02",79.8848,80.6057,79.5589,80.1119,2742600.0],["2026-03-03",78.838,79.3021,76.6258,78.0775,4937000.0],["2026-03-04",77.9096,78.5417,77.2085,77.327,3070600.0],["2026-03-05",78.196,79.312,77.6035,79.075,4424000.0],["2026-03-06",78.6701,78.7293,76.4184,77.7418,4683400.0],["2026-03-09",77.3467,77.5541,75.5493,76.6554,6020400.0],["2026-03-10",76.5666,78.2454,76.2999,77.0801,3705600.0],["2026-03-11",77.0702,77.8208,76.0135,77.0011,5011800.0],["2026-03-12",76.4875,77.1788,75.342,75.5296,5082800.0],["2026-03-13",76.3197,77.0505,75.6975,75.7864,2761900.0],["2026-03-16",75.995,77.0281,75.9552,76.0347,2681900.0],["2026-03-17",76.6804,77.2069,76.0943,76.1341,3313800.0],["2026-03-18",75.9751,76.1241,73.73,73.8393,6981200.0],["2026-03-19",74.0976,74.2267,72.6174,73.4022,6037600.0],["2026-03-20",73.283,74.6241,73.283,73.8989,6120400.0],["2026-03-23",74.7036,75.1208,73.9983,74.5943,2658600.0],["2026-03-24",74.3758,75.3195,73.7896,73.8492,5758800.0],["2026-03-25",74.2764,75.0513,73.9188,74.9718,5504100.0],["2026-03-26",75.0016,75.2996,73.7499,73.7797,3549000.0],["2026-03-27",74.336,74.4155,72.4585,72.4684,4082300.0],["2026-03-30",72.8757,74.1572,72.7764,73.5612,2833500.0],["2026-03-31",74.4155,74.8327,73.3823,74.7532,3757100.0],["2026-04-01",74.5744,75.7069,74.1771,75.0612,2879700.0],["2026-04-02",74.9618,75.3393,74.038,74.9221,2294800.0],["2026-04-06",74.7632,75.9751,74.7632,75.9155,2166500.0],["2026-04-07",75.6274,76.1043,75.1307,75.6672,2380700.0],["2026-04-08",75.3294,77.1076,75.0711,76.9188,3317800.0],["2026-04-09",76.3725,77.8824,76.2036,77.2069,1921300.0],["2026-04-10",77.048,77.2467,75.6672,76.3625,2140900.0],["2026-04-13",76.0745,77.4751,76.0745,77.3162,1960700.0],["2026-04-14",76.7102,77.6341,76.2632,76.5116,3583600.0],["2026-04-15",76.4718,77.4751,76.1539,76.5811,6609900.0],["2026-04-16",76.3129,77.7136,76.1043,77.7036,4213500.0],["2026-04-17",77.6142,79.0944,77.1275,78.1606,2667500.0],["2026-04-20",78.2202,78.9454,77.803,78.0414,1990000.0],["2026-04-21",78.0811,78.3195,77.2963,77.4155,2525000.0],["2026-04-22",77.1275,77.1275,74.6142,75.5281,4918900.0],["2026-04-23",75.4784,76.1738,75.1009,75.8261,3711900.0],["2026-04-24",75.3592,75.9155,74.2267,74.644,3506600.0],["2026-04-27",74.2168,74.8228,73.2333,73.6406,9758300.0],["2026-04-28",74.3062,74.8426,72.9055,73.6704,9273100.0],["2026-04-29",73.4022,73.9088,72.5181,73.3029,5473700.0],["2026-04-30",72.6671,74.4354,72.4982,74.3062,10786100.0],["2026-05-01",77.4751,79.2434,77.3857,78.25,9456300.0],["2026-05-04",77.4851,78.399,76.75,77.048,5262200.0],["2026-05-05",77.3659,78.6076,76.9288,77.952,3737600.0],["2026-05-06",78.3394,79.0745,77.0381,77.1771,4388000.0],["2026-05-07",76.9288,77.5546,75.7566,75.9254,2802800.0],["2026-05-08",75.9851,76.4817,75.2499,75.8559,4752800.0],["2026-05-11",76.2632,76.4718,74.9519,75.5579,3121800.0],["2026-05-12",75.7665,76.1341,74.4552,75.8956,4776800.0],["2026-05-13",75.846,76.8592,74.783,75.2797,6537000.0],["2026-05-14",75.7764,76.2135,74.932,75.2102,2934100.0],["2026-05-15",75.7963,76.4221,75.2599,75.6076,2995400.0],["2026-05-18",75.5281,77.8427,75.5281,77.8427,3623800.0],["2026-05-19",77.8824,78.2301,76.8692,77.0182,3255600.0],["2026-05-20",77.4354,77.9718,76.442,77.5149,3300700.0],["2026-05-21",76.8294,78.399,76.442,78.101,4013700.0],["2026-05-22",77.952,78.0315,76.3625,76.5414,2533800.0],["2026-05-26",76.7102,77.7732,76.3923,76.6804,2302500.0],["2026-05-27",76.6804,77.1871,74.7036,74.7731,3235800.0],["2026-05-28",74.4552,75.1605,73.8095,73.9089,2802500.0],["2026-05-29",74.038,75.1903,73.4916,73.74,5254800.0],["2026-06-01",72.9552,73.8194,72.9353,72.9651,2518200.0],["2026-06-02",72.7565,73.9188,72.5181,73.3128,3454000.0],["2026-06-03",73.1241,73.6307,71.6737,72.0711,3444600.0],["2026-06-04",73.0645,74.3857,72.6373,72.9552,3415300.0],["2026-06-05",73.6406,75.2102,73.4916,74.9917,3136300.0],["2026-06-08",74.3757,74.7532,73.5115,73.6108,7199900.0],["2026-06-09",73.6307,74.3658,73.2433,73.432,6557100.0],["2026-06-10",73.432,74.9618,72.836,74.4453,4858000.0],["2026-06-11",74.8327,75.4486,74.4652,74.8228,4232400.0],["2026-06-12",74.5943,75.7466,74.3161,75.24,2612300.0],["2026-06-15",75.4,75.84,74.61,74.88,2633100.0],["2026-06-16",75.38,75.93,74.66,75.21,2357300.0],["2026-06-17",74.67,75.71,74.37,74.77,3397100.0],["2026-06-18",74.8,75.19,73.81,74.02,5858400.0],["2026-06-22",74.3,78.04,74.1,76.37,9572000.0],["2026-06-23",76.79,77.09,75.89,76.53,3576600.0],["2026-06-24",77.07,77.18,76.1,76.14,3415600.0],["2026-06-25",76.25,76.82,74.56,74.85,2576800.0],["2026-06-26",75.65,76.61,74.97,75.57,15344600.0],["2026-06-29",75.22,75.78,74.66,75.12,3606700.0],["2026-06-30",75.04,75.32,74.27,74.53,3255100.0],["2026-07-01",75.14,77.02,75.14,76.59,6967300.0],["2026-07-02",77.34,79.43,76.5,79.39,3491800.0],["2026-07-06",79.19,80.8,78.67,80.75,3941411.874018],["2026-07-07",81.4,82.45,80.98,81.06,3238659.156141],["2026-07-08",81.11,81.11,79.53,79.62,3286768.346509],["2026-07-09",80.5,80.65,78.86,79.11,3275758.276273],["2026-07-10",79.91,79.91,78.74,79.17,2016579.46711],["2026-07-13",79.97,80.6,78.85,79.9,2587146.086887],["2026-07-14",79.33,80.26,78.7,79,2272499.275063],["2026-07-15",77.62,78.105,76.63,76.78,4250090.133929],["2026-07-16",77.17,78.48,77.05,78.03,2937257.475723],["2026-07-17",78.39,80.94,78.39,80.5,6847718.15442],["2026-07-20",80.08,80.34,79.5629,79.8,2745076.115603],["2026-07-21",79.67,80.26,79.105,80.24,4060284.529068],["2026-07-22",79.75,80.13,77.45,78.25,4555752.121815],["2026-07-23",77.98,78.73,77.38,78.16,3503300.215444],["2026-07-24",78.1,79.22,77.99,79.06,2212305.299502],["2026-07-27",79.09,80.27,79.09,79.16,2549143.721496],["2026-07-28",79.77,81.02,79.59,80.83,3312400.13001],["2026-07-29",80.76,80.99,80.02,80.2,2650143.074251],["2026-07-30",79.91,80.07,77.47,78.89,3507258.106829],["2026-07-31",78.57,78.94,78.15,78.58,3570076.62361],["2026-08-03",79.3,79.67,78.035,78.79,2630020.22126],["2026-08-04",77.76,79.495,77.19,79.32,2875540.817186],["2026-08-05",79.66,80.39,79.33,80.12,2838936.08911],["2026-08-06",81,81.04,79.225,79.97,3093141.038591],["2026-08-07",79.15,79.77,77.8701,78.78,4674038.426859],["2026-08-10",77.8,78.4351,77.41,78.1,471206.980973],["2026-08-11",77.05,78.015,76.89,77.31,3457364.721661],["2026-08-12",76.57,77.02,76.055,76.14,3757060.847907],["2026-08-13",76.74,76.96,75.83,76.03,2132309.93174],["2026-08-14",76.29,76.985,76,76.64,2812353.250904]]}