{"t":"APA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1979-05-15",1.7263,1.7496,1.7029,1.7263,22349.0],["1979-05-16",1.7379,1.8546,1.7379,1.8429,66008.0],["1979-05-17",1.8429,1.8662,1.8429,1.8662,57692.0],["1979-05-18",1.8662,1.9362,1.8662,1.9246,119023.0],["1979-05-21",1.9246,1.9712,1.9012,1.9595,106549.0],["1979-05-22",1.9595,2.0062,1.9595,1.9829,127339.0],["1979-05-23",1.9829,1.9829,1.9246,1.9246,85759.0],["1979-05-24",1.9246,1.9362,1.8779,1.9012,80561.0],["1979-05-25",1.9012,1.9362,1.8779,1.9246,63410.0],["1979-05-29",1.9246,2.0295,1.9246,1.9945,123181.0],["1979-05-30",2.0295,2.1228,2.0295,2.1112,113825.0],["1979-05-31",2.0995,2.0995,2.0645,2.0995,80561.0],["1979-06-01",2.0995,2.1228,2.0995,2.0995,103430.0],["1979-06-04",2.0995,2.1578,2.0995,2.1462,71206.0],["1979-06-05",2.1578,2.2511,2.1578,2.2162,136175.0],["1979-06-06",2.2395,2.3095,2.2395,2.2628,148129.0],["1979-06-07",2.2628,2.2978,2.2511,2.2511,141892.0],["1979-06-08",2.2511,2.2861,2.1928,2.2278,53534.0],["1979-06-11",2.2278,2.2511,2.1928,2.2395,48857.0],["1979-06-12",2.2395,2.2511,2.2162,2.2278,48337.0],["1979-06-13",2.2278,2.2395,2.1462,2.1695,75884.0],["1979-06-14",2.1695,2.2045,2.1228,2.1695,58732.0],["1979-06-15",2.1928,2.2745,2.1928,2.2395,107069.0],["1979-06-18",2.2395,2.2395,2.1928,2.2162,34823.0],["1979-06-19",2.2162,2.2395,2.1928,2.2395,113825.0],["1979-06-20",2.2395,2.2745,2.2395,2.2511,152287.0],["1979-06-21",2.2511,2.2511,2.2045,2.2278,389293.0],["1979-06-22",2.2278,2.2278,2.1812,2.2162,70166.0],["1979-06-25",2.2162,2.2162,2.0762,2.1228,73805.0],["1979-06-26",2.1228,2.1695,2.1112,2.1345,77443.0],["1979-06-27",2.1345,2.1928,2.1345,2.1578,124220.0],["1979-06-28",2.1578,2.1812,2.1112,2.1345,63410.0],["1979-06-29",2.1345,2.1928,2.1345,2.1928,135655.0],["1979-07-02",2.1928,2.2045,2.1462,2.1462,40541.0],["1979-07-03",2.1462,2.1812,2.1462,2.1812,45218.0],["1979-07-05",2.1812,2.1812,2.1462,2.1812,18191.0],["1979-07-06",2.1812,2.2162,2.1695,2.1928,98753.0],["1979-07-09",2.2278,2.4611,2.2278,2.4611,223493.0],["1979-07-10",2.4611,2.4728,2.3445,2.3794,168919.0],["1979-07-11",2.3794,2.3794,2.3211,2.3328,173077.0],["1979-07-12",2.3328,2.3561,2.3095,2.3211,85759.0],["1979-07-13",2.2978,2.2978,2.2162,2.2395,89917.0],["1979-07-16",2.2395,2.2628,2.2045,2.2628,26507.0],["1979-07-17",2.2628,2.2628,2.1578,2.1578,58732.0],["1979-07-18",2.1345,2.1345,2.0645,2.1228,82121.0],["1979-07-19",2.1228,2.1812,2.0879,2.1462,34823.0],["1979-07-20",2.1462,2.1462,2.1112,2.1112,20270.0],["1979-07-23",2.1112,2.1695,2.1112,2.1345,48337.0],["1979-07-24",2.1578,2.1928,2.1578,2.1928,24428.0],["1979-07-25",2.1928,2.2278,2.1928,2.2045,23909.0],["1979-07-26",2.2045,2.2162,2.1928,2.1928,22349.0],["1979-07-27",2.1928,2.2162,2.1812,2.1812,40541.0],["1979-07-30",2.1812,2.1812,2.1345,2.1345,79522.0],["1979-07-31",2.1345,2.1578,2.1345,2.1578,69647.0],["1979-08-01",2.1578,2.2162,2.1578,2.1812,53534.0],["1979-08-02",2.1812,2.2162,2.1578,2.2162,98753.0],["1979-08-03",2.2162,2.2162,2.1812,2.1928,61331.0],["1979-08-06",2.1928,2.2162,2.1812,2.1928,40541.0],["1979-08-07",2.1928,2.2278,2.1928,2.2162,42620.0],["1979-08-08",2.2395,2.3095,2.2395,2.2745,78482.0],["1979-08-09",2.2745,2.3095,2.2511,2.2978,34823.0],["1979-08-10",2.2978,2.2978,2.2278,2.2395,41060.0],["1979-08-13",2.2395,2.2861,2.2395,2.2628,40541.0],["1979-08-14",2.2628,2.2745,2.2278,2.2395,41060.0],["1979-08-15",2.2395,2.2745,2.2045,2.2628,54574.0],["1979-08-16",2.2628,2.3095,2.2395,2.2745,61331.0],["1979-08-17",2.2745,2.3211,2.2628,2.3211,53015.0],["1979-08-20",2.3211,2.3328,2.2861,2.3211,26507.0],["1979-08-21",2.3211,2.3328,2.2278,2.2395,41060.0],["1979-08-22",2.2395,2.3095,2.2395,2.2978,100312.0],["1979-08-23",2.2978,2.3211,2.2978,2.3211,45218.0],["1979-08-24",2.3211,2.3561,2.2978,2.3328,48857.0],["1979-08-27",2.3328,2.3561,2.2978,2.3211,44179.0],["1979-08-28",2.3211,2.3561,2.2628,2.2628,37942.0],["1979-08-29",2.2628,2.4144,2.2278,2.4028,81601.0],["1979-08-30",2.4028,2.5894,2.3561,2.5894,198025.0],["1979-08-31",2.5894,2.671,2.5894,2.6477,315488.0],["1979-09-04",2.6477,2.6594,2.4611,2.4844,107069.0],["1979-09-05",2.4261,2.4261,2.3328,2.4144,173597.0],["1979-09-06",2.4144,2.4144,2.3911,2.4144,64969.0],["1979-09-07",2.4144,2.5311,2.4144,2.5311,75364.0],["1979-09-10",2.5311,2.5894,2.4844,2.5078,105509.0],["1979-09-11",2.5078,2.5194,2.4611,2.4611,59771.0],["1979-09-12",2.4611,2.5311,2.4494,2.5194,73285.0],["1979-09-13",2.5194,2.6244,2.4728,2.5777,114865.0],["1979-09-14",2.5894,2.7294,2.5894,2.6827,169958.0],["1979-09-17",2.6944,2.7877,2.6944,2.7177,229210.0],["1979-09-18",2.7177,2.7177,2.6361,2.671,111227.0],["1979-09-19",2.671,2.671,2.6244,2.6244,62890.0],["1979-09-20",2.6244,2.6361,2.6011,2.6244,80561.0],["1979-09-21",2.6361,2.7294,2.6361,2.7294,129418.0],["1979-09-24",2.7177,2.7177,2.6361,2.6477,262474.0],["1979-09-25",2.6477,2.7177,2.6244,2.6944,215696.0],["1979-09-26",2.6944,2.741,2.6944,2.6944,67048.0],["1979-09-27",2.6827,2.6827,2.6361,2.6594,35863.0],["1979-09-28",2.6594,2.6944,2.6594,2.6594,58732.0],["1979-10-01",2.6594,2.6944,2.6594,2.671,48337.0],["1979-10-02",2.6944,2.7644,2.6944,2.7527,105509.0],["1979-10-03",2.7877,2.8693,2.7877,2.8227,198025.0],["1979-10-04",2.8227,2.9393,2.811,2.916,147089.0],["1979-10-05",2.951,3.1376,2.951,3.1376,181913.0],["1979-10-08",3.1376,3.1376,3.0326,3.0793,245842.0],["1979-10-09",3.0676,3.0676,2.6944,2.6944,262994.0],["1979-10-10",2.6477,2.6477,2.4261,2.6011,418399.0],["1979-10-11",2.6011,2.6944,2.5311,2.5777,192827.0],["1979-10-12",2.5777,2.706,2.5777,2.6244,116944.0],["1979-10-15",2.6244,2.671,2.5894,2.6011,125260.0],["1979-10-16",2.6011,2.6594,2.6011,2.6477,75364.0],["1979-10-17",2.6477,2.671,2.6244,2.6361,47297.0],["1979-10-18",2.6361,2.7644,2.6244,2.7527,95114.0],["1979-10-19",2.7294,2.7294,2.6594,2.6944,164761.0],["1979-10-22",2.6244,2.6244,2.4961,2.5311,121102.0],["1979-10-23",2.5311,2.5544,2.4728,2.5194,67568.0],["1979-10-24",2.5194,2.5894,2.5078,2.5894,58732.0],["1979-10-25",2.5894,2.5894,2.5427,2.5427,40021.0],["1979-10-26",2.5661,2.6011,2.5661,2.5777,59771.0],["1979-10-29",2.5777,2.5894,2.5661,2.5661,21830.0],["1979-10-30",2.5777,2.6594,2.5777,2.6594,78482.0],["1979-10-31",2.6594,2.6944,2.6361,2.6594,47297.0],["1979-11-01",2.671,2.7994,2.671,2.6944,127339.0],["1979-11-02",2.6944,2.7644,2.6827,2.741,31705.0],["1979-11-05",2.7877,2.8577,2.7877,2.8227,84200.0],["1979-11-06",2.8227,2.9743,2.7877,2.916,162682.0],["1979-11-07",2.916,2.9626,2.8343,2.8577,199064.0],["1979-11-08",2.8577,2.881,2.811,2.8577,53534.0],["1979-11-09",2.8693,2.951,2.8693,2.9277,129938.0],["1979-11-12",2.9277,3.021,2.9043,2.9743,75884.0],["1979-11-13",2.986,3.056,2.986,3.0093,109667.0],["1979-11-14",3.0093,3.1259,2.986,3.1143,91996.0],["1979-11-15",3.1376,3.3359,3.1376,3.2076,194387.0],["1979-11-16",3.2076,3.3476,3.2076,3.3359,125260.0],["1979-11-19",3.4292,3.5109,3.4292,3.4759,335759.0],["1979-11-20",3.4759,3.5575,3.4292,3.4642,195946.0],["1979-11-21",3.4525,3.4525,3.3126,3.4175,237526.0],["1979-11-23",3.4409,3.5458,3.4409,3.4759,101351.0],["1979-11-26",3.5342,3.6625,3.5342,3.6625,285343.0],["1979-11-27",3.6625,3.6625,3.4525,3.4642,297817.0],["1979-11-28",3.4642,3.5575,3.3709,3.4409,408524.0],["1979-11-29",3.4409,3.4409,3.3359,3.3709,161123.0],["1979-11-30",3.3476,3.3476,3.2659,3.3242,83680.0],["1979-12-03",3.3126,3.3126,3.2659,3.3009,57692.0],["1979-12-04",3.3242,3.3825,3.3242,3.3242,121102.0],["1979-12-05",3.3476,3.4292,3.3476,3.3476,134615.0],["1979-12-06",3.3476,3.3825,3.3242,3.3709,106549.0],["1979-12-07",3.3709,3.3942,3.1143,3.1259,117464.0],["1979-12-10",3.1609,3.3825,3.1609,3.3359,124220.0],["1979-12-11",3.3359,3.4175,3.3359,3.3359,46258.0],["1979-12-12",3.3359,3.5225,3.3242,3.4759,131497.0],["1979-12-13",3.5109,3.6625,3.5109,3.6275,182432.0],["1979-12-14",3.6275,3.6275,3.5692,3.5925,44179.0],["1979-12-17",3.5925,3.6158,3.5575,3.5808,48337.0],["1979-12-18",3.5808,3.5808,3.5575,3.5692,123181.0],["1979-12-19",3.5575,3.5575,3.4642,3.4642,102391.0],["1979-12-20",3.4875,3.5575,3.4875,3.5342,49376.0],["1979-12-21",3.5225,3.5225,3.3942,3.4292,67568.0],["1979-12-24",3.4059,3.4059,3.3476,3.3826,20270.0],["1979-12-26",3.3826,3.4059,3.3242,3.3476,34304.0],["1979-12-27",3.3476,3.3709,3.3242,3.3709,15593.0],["1979-12-28",3.3709,3.3942,3.3242,3.3359,151247.0],["1979-12-31",3.2892,3.2892,3.1959,3.2542,99272.0],["1980-01-02",3.2193,3.2193,3.1143,3.1143,88358.0],["1980-01-03",3.1143,3.1959,2.9743,3.1609,114865.0],["1980-01-04",3.1609,3.2776,3.1376,3.2542,160603.0],["1980-01-07",3.2542,3.2776,3.2309,3.2309,190229.0],["1980-01-08",3.2309,3.3476,3.2309,3.3476,59771.0],["1980-01-09",3.3476,3.4175,3.3476,3.3476,94595.0],["1980-01-10",3.3359,3.3359,3.2659,3.2892,30665.0],["1980-01-11",3.2892,3.3126,3.2542,3.2776,30665.0],["1980-01-14",3.2776,3.3242,3.1959,3.3242,127339.0],["1980-01-15",3.3242,3.3242,3.2542,3.2892,76403.0],["1980-01-16",3.2892,3.3009,3.1843,3.2076,100312.0],["1980-01-17",3.2076,3.2542,3.1726,3.2076,73285.0],["1980-01-18",3.2076,3.4642,3.1843,3.4175,146050.0],["1980-01-21",3.4292,3.5575,3.4292,3.5109,97193.0],["1980-01-22",3.5109,3.5342,3.3942,3.4642,34304.0],["1980-01-23",3.4642,3.5808,3.3709,3.5808,96674.0],["1980-01-24",3.5808,3.6158,3.4525,3.5458,94075.0],["1980-01-25",3.5225,3.5225,3.4409,3.4409,27547.0],["1980-01-28",3.4409,3.4875,3.3242,3.3476,297817.0],["1980-01-29",3.3476,3.4059,3.2776,3.3476,306133.0],["1980-01-30",3.3476,3.3709,3.2776,3.3359,153326.0],["1980-01-31",3.3476,3.4175,3.3476,3.3942,136175.0],["1980-02-01",3.3825,3.3825,3.3476,3.3709,81601.0],["1980-02-04",3.3709,3.4409,3.3709,3.3709,70166.0],["1980-02-05",3.3709,3.3709,3.3359,3.3476,88358.0],["1980-02-06",3.3476,3.6975,3.3476,3.6858,188150.0],["1980-02-07",3.6858,3.6858,3.5342,3.5342,173597.0],["1980-02-08",3.5342,3.5575,3.4992,3.5575,216736.0],["1980-02-11",3.5575,3.7208,3.5342,3.6975,313409.0],["1980-02-12",3.6975,3.7908,3.6392,3.7908,331601.0],["1980-02-13",3.7908,3.8958,3.7091,3.7208,259355.0],["1980-02-14",3.6975,3.6975,3.5109,3.5458,116944.0],["1980-02-15",3.5458,3.5575,3.5225,3.5575,40021.0],["1980-02-19",3.5575,3.7091,3.5109,3.7091,91996.0],["1980-02-20",3.7091,3.7325,3.6508,3.6858,94075.0],["1980-02-21",3.7325,4.0941,3.7325,3.8724,445426.0],["1980-02-22",3.8724,3.9891,3.8258,3.9308,154366.0],["1980-02-25",3.9308,3.9424,3.7675,3.7675,152287.0],["1980-02-26",3.7675,3.8608,3.7208,3.8491,111746.0],["1980-02-27",3.8491,3.8724,3.7441,3.7441,75364.0],["1980-02-28",3.7441,3.8258,3.7325,3.8141,84200.0],["1980-02-29",3.8141,3.8374,3.7675,3.8025,36902.0],["1980-03-03",3.7791,3.7791,3.6858,3.6975,77443.0],["1980-03-04",3.6975,3.7325,3.5225,3.5575,186590.0],["1980-03-05",3.5808,3.6975,3.5808,3.6275,98233.0],["1980-03-06",3.6275,3.6275,3.5458,3.5458,63410.0],["1980-03-07",3.4992,3.4992,3.3242,3.3709,192827.0],["1980-03-10",3.3009,3.3009,3.091,3.1843,172037.0],["1980-03-11",3.1843,3.2426,3.1843,3.1959,122141.0],["1980-03-12",3.1959,3.2542,3.1376,3.1843,80561.0],["1980-03-13",3.1843,3.2193,3.1609,3.1843,46258.0],["1980-03-14",3.1843,3.2309,3.091,3.2309,129938.0],["1980-03-17",3.1959,3.1959,2.986,3.021,74324.0],["1980-03-18",3.021,3.0676,2.7877,3.0676,280145.0],["1980-03-19",3.0676,3.1493,3.0676,3.0676,38462.0],["1980-03-20",3.0676,3.0793,2.951,2.986,90437.0],["1980-03-21",2.986,2.9976,2.9393,2.9393,63410.0],["1980-03-24",2.9393,2.9743,2.846,2.8693,102391.0],["1980-03-25",2.8227,2.8227,2.6244,2.6477,412162.0],["1980-03-26",2.6477,2.706,2.6244,2.6244,82121.0],["1980-03-27",2.5078,2.5078,1.9479,2.4144,416320.0],["1980-03-28",2.4144,2.4961,2.2745,2.3911,243763.0],["1980-03-31",2.3911,2.4378,2.3561,2.4378,162682.0],["1980-04-01",2.4611,2.5777,2.4611,2.4961,69127.0],["1980-04-02",2.4961,2.6244,2.4844,2.6244,66008.0],["1980-04-03",2.6244,2.6244,2.4261,2.4844,264553.0],["1980-04-07",2.4844,2.4844,2.2861,2.2978,139813.0],["1980-04-08",2.2978,2.3678,2.2745,2.3678,216736.0],["1980-04-09",2.3678,2.3911,2.3445,2.3794,87838.0],["1980-04-10",2.4378,2.5078,2.4378,2.5078,294179.0],["1980-04-11",2.5427,2.811,2.5427,2.7527,237526.0],["1980-04-14",2.7527,2.811,2.6827,2.7294,92516.0],["1980-04-15",2.7294,2.881,2.7177,2.7994,151247.0],["1980-04-16",2.7994,2.881,2.671,2.6944,100832.0],["1980-04-17",2.6944,2.706,2.6361,2.6361,80042.0],["1980-04-18",2.6244,2.6244,2.5078,2.5311,36902.0],["1980-04-21",2.4961,2.4961,2.3678,2.3794,85759.0],["1980-04-22",2.4611,2.6477,2.4611,2.6477,182432.0],["1980-04-23",2.7177,2.811,2.7177,2.7527,117983.0],["1980-04-24",2.7527,2.7994,2.741,2.7877,58732.0],["1980-04-25",2.7877,2.8693,2.776,2.8693,69647.0],["1980-04-28",2.8693,2.9043,2.846,2.9043,35863.0],["1980-04-29",2.8927,2.8927,2.846,2.846,30146.0],["1980-04-30",2.846,2.8693,2.776,2.8227,59771.0],["1980-05-01",2.8227,2.8577,2.7644,2.776,15593.0],["1980-05-02",2.7527,2.7527,2.6944,2.7294,21830.0],["1980-05-05",2.7177,2.7177,2.6244,2.6944,50936.0],["1980-05-06",2.6944,2.7527,2.6827,2.6827,19231.0],["1980-05-07",2.6827,2.7177,2.6827,2.6944,80561.0],["1980-05-08",2.6944,2.7294,2.6944,2.7177,27547.0],["1980-05-09",2.7177,2.7644,2.706,2.741,25988.0],["1980-05-12",2.7177,2.7177,2.6011,2.6827,76403.0],["1980-05-13",2.6827,2.6827,2.6477,2.6477,75884.0],["1980-05-14",2.6594,2.7877,2.6594,2.7294,40021.0],["1980-05-15",2.7469,2.9393,2.7469,2.9393,25295.0],["1980-05-16",2.9393,2.9393,2.8693,2.9043,38808.0],["1980-05-19",2.9043,2.9568,2.8693,2.9393,33264.0],["1980-05-20",2.9393,2.9393,2.7994,2.8343,74151.0],["1980-05-21",2.8343,2.8693,2.7994,2.7994,34997.0],["1980-05-22",2.7994,2.9043,2.7994,2.9043,55787.0],["1980-05-23",2.9393,2.9918,2.9393,2.9918,76577.0],["1980-05-27",2.9918,3.0443,2.8868,2.9918,81428.0],["1980-05-28",2.9918,3.0268,2.9043,3.0268,71379.0],["1980-05-29",3.0268,3.0443,2.9393,2.9393,117117.0],["1980-05-30",2.9393,2.9393,2.8518,2.9393,91130.0],["1980-06-02",2.9393,2.9393,2.8518,2.8518,17325.0],["1980-06-03",2.8518,2.8868,2.8168,2.8343,52668.0],["1980-06-04",2.8343,3.0268,2.8168,2.9918,91130.0],["1980-06-05",2.9918,3.2018,2.9918,3.0793,106722.0],["1980-06-06",3.1143,3.2018,3.1143,3.1668,37769.0],["1980-06-09",3.1668,3.2542,3.1318,3.2018,90437.0],["1980-06-10",3.2018,3.2542,3.1493,3.2018,72419.0],["1980-06-11",3.2018,3.5692,3.1668,3.5692,241511.0],["1980-06-12",3.5692,3.6916,3.4117,3.4117,312543.0],["1980-06-13",3.4117,3.4117,3.3417,3.3417,65142.0],["1980-06-16",3.3417,3.3767,3.2717,3.3242,121622.0],["1980-06-17",3.3067,3.3067,3.2717,3.2892,39848.0],["1980-06-18",3.2892,3.3067,3.2717,3.2892,37076.0],["1980-06-19",3.2892,3.3242,3.2717,3.2892,79349.0],["1980-06-20",3.2892,3.2892,3.2193,3.2717,44006.0],["1980-06-23",3.2717,3.3067,3.2542,3.2542,64796.0],["1980-06-24",3.2542,3.3767,3.2193,3.3592,137907.0],["1980-06-25",3.3942,3.5167,3.3942,3.4817,173597.0],["1980-06-26",3.4817,3.5167,3.3592,3.3592,102911.0],["1980-06-27",3.3592,3.3942,3.3242,3.3417,70686.0],["1980-06-30",3.3417,3.3592,3.2018,3.3067,58559.0],["1980-07-01",3.3067,3.3417,3.2193,3.3417,41234.0],["1980-07-02",3.3417,3.4292,3.3242,3.3767,47817.0],["1980-07-03",3.3767,3.3942,3.3242,3.3942,62370.0],["1980-07-07",3.3942,3.4642,3.3592,3.4467,131324.0],["1980-07-08",3.4467,3.4467,3.4117,3.4467,68607.0],["1980-07-09",3.4467,3.5342,3.4292,3.4817,187110.0],["1980-07-10",3.4817,3.5342,3.4467,3.5167,74844.0],["1980-07-11",3.5167,3.5167,3.4467,3.4467,89051.0],["1980-07-14",3.4467,3.4817,3.3767,3.4467,119196.0],["1980-07-15",3.4467,3.5167,3.4292,3.5167,147956.0],["1980-07-16",3.5167,3.5167,3.4642,3.4817,91476.0],["1980-07-17",3.4817,3.5167,3.4642,3.5167,116771.0],["1980-07-18",3.5167,3.5342,3.4817,3.4817,223146.0],["1980-07-21",3.4817,3.5167,3.4467,3.4817,144837.0],["1980-07-22",3.4817,3.5692,3.4817,3.5167,130631.0],["1980-07-23",3.5167,3.5692,3.4467,3.4467,163202.0],["1980-07-24",3.4467,3.4642,3.3942,3.3942,248094.0],["1980-07-25",3.3942,3.4292,3.2542,3.2892,64796.0],["1980-07-28",3.2892,3.2892,3.2542,3.2717,72072.0],["1980-07-29",3.2892,3.4117,3.2892,3.3767,85239.0],["1980-07-30",3.4292,3.5167,3.4292,3.4292,99792.0],["1980-07-31",3.4292,3.4817,3.3067,3.4292,161816.0],["1980-08-01",3.4117,3.4117,3.3067,3.3417,215870.0],["1980-08-04",3.3067,3.3067,3.2018,3.2542,83853.0],["1980-08-05",3.2542,3.2542,3.1668,3.2018,33957.0],["1980-08-06",3.2018,3.2717,3.1668,3.2542,45045.0],["1980-08-07",3.2542,3.3592,3.2542,3.3592,174636.0],["1980-08-08",3.3767,3.5167,3.3767,3.4467,125780.0],["1980-08-11",3.4292,3.4292,3.3592,3.3767,106722.0],["1980-08-12",3.3767,3.3942,3.2892,3.2892,87665.0],["1980-08-13",3.2892,3.4117,3.2542,3.3417,154193.0],["1980-08-14",3.3417,3.4642,3.3067,3.3417,97367.0],["1980-08-15",3.3417,3.3942,3.3417,3.3592,88704.0],["1980-08-18",3.3592,3.3592,3.3067,3.3067,134789.0],["1980-08-19",3.3067,3.3417,3.2892,3.3067,51975.0],["1980-08-20",3.3067,3.3592,3.2892,3.3592,114692.0],["1980-08-21",3.3592,3.5342,3.3592,3.5342,160083.0],["1980-08-22",3.5342,3.6217,3.5342,3.5867,205475.0],["1980-08-25",3.5867,3.6042,3.5342,3.5342,67914.0],["1980-08-26",3.5342,3.8316,3.4817,3.7441,266112.0],["1980-08-27",3.7441,3.8316,3.7091,3.7791,151074.0],["1980-08-28",3.7791,3.8316,3.7091,3.7091,57173.0],["1980-08-29",3.7091,3.7791,3.6567,3.7791,141719.0],["1980-09-02",3.7791,3.7966,3.7091,3.7791,86625.0],["1980-09-03",3.7791,3.7966,3.7791,3.7791,123701.0],["1980-09-04",3.7791,3.7966,3.6916,3.6916,136175.0],["1980-09-05",3.6916,3.7966,3.6916,3.7791,75191.0],["1980-09-08",3.7791,3.9016,3.7791,3.8316,104297.0],["1980-09-09",3.8316,3.8316,3.7266,3.8316,54747.0],["1980-09-10",3.8316,3.9541,3.8316,3.9541,164241.0],["1980-09-11",3.9541,4.1815,3.9541,4.1465,195080.0],["1980-09-12",4.1465,4.3215,4.1465,4.2515,249134.0],["1980-09-15",4.2515,4.2515,4.1465,4.2515,204089.0],["1980-09-16",4.2515,4.374,4.2165,4.2865,123008.0],["1980-09-17",4.2865,4.374,4.2515,4.2515,86972.0],["1980-09-18",4.2515,4.2865,4.0941,4.1465,171518.0],["1980-09-19",4.1465,4.1465,4.0241,4.0416,84546.0],["1980-09-22",4.0416,4.1115,3.9191,4.1115,113652.0],["1980-09-23",4.1115,4.409,4.1115,4.304,508662.0],["1980-09-24",4.3215,4.514,4.3215,4.4965,643104.0],["1980-09-25",4.4965,4.5315,4.3215,4.339,136868.0],["1980-09-26",4.304,4.304,4.1115,4.164,95981.0],["1980-09-29",4.0066,4.0066,3.8841,3.9366,110880.0],["1980-09-30",3.9366,4.0941,3.9191,4.0941,110187.0],["1980-10-01",4.0941,4.2165,4.0241,4.1815,239778.0],["1980-10-02",4.1815,4.199,4.0941,4.1115,118157.0],["1980-10-03",4.1115,4.479,4.0941,4.409,336105.0],["1980-10-06",4.4265,4.6014,4.4265,4.4965,178448.0],["1980-10-07",4.5489,4.7414,4.5489,4.6014,190229.0],["1980-10-08",4.6014,4.7239,4.5489,4.6364,331254.0],["1980-10-09",4.6364,4.6714,4.514,4.5839,87318.0],["1980-10-10",4.5839,4.5839,4.479,4.5314,267845.0],["1980-10-13",4.5489,4.6714,4.5489,4.6364,84893.0],["1980-10-14",4.6364,4.8639,4.6364,4.6714,458766.0],["1980-10-15",4.6714,5.0038,4.6714,5.0038,244283.0],["1980-10-16",5.0038,5.0738,4.8114,4.8114,144144.0],["1980-10-17",4.8114,4.8639,4.7414,4.7764,111573.0],["1980-10-20",4.7764,4.8114,4.6889,4.8114,141372.0],["1980-10-21",4.8114,4.8989,4.7939,4.8114,173597.0],["1980-10-22",4.8114,4.8989,4.7939,4.8989,143451.0],["1980-10-23",4.8989,4.9164,4.7414,4.7589,57519.0],["1980-10-24",4.7414,4.7414,4.6364,4.7239,50936.0],["1980-10-27",4.6014,4.6014,4.479,4.479,63410.0],["1980-10-28",4.4265,4.4265,4.304,4.409,82814.0],["1980-10-29",4.444,4.5489,4.444,4.479,103604.0],["1980-10-30",4.479,4.479,4.304,4.304,50243.0],["1980-10-31",4.304,4.4965,4.1815,4.479,135135.0],["1980-11-03",4.4965,4.7239,4.4965,4.7239,152114.0],["1980-11-05",4.8289,5.2138,4.8289,4.8989,231462.0],["1980-11-06",4.8989,4.8989,4.7764,4.7939,85239.0],["1980-11-07",4.7764,4.7764,4.6889,4.7414,86972.0],["1980-11-10",4.7414,4.9164,4.7414,4.8639,86279.0],["1980-11-11",4.8989,5.1613,4.8989,5.0738,315662.0],["1980-11-12",5.0913,5.1788,5.0913,5.1613,210672.0],["1980-11-13",5.1613,5.3538,5.0913,5.2663,166320.0],["1980-11-14",5.2663,5.3188,5.1788,5.2663,116771.0],["1980-11-17",5.1613,5.1613,5.0213,5.0913,126473.0],["1980-11-18",5.0913,5.1613,5.0563,5.1613,208593.0],["1980-11-19",5.1613,5.3538,5.1088,5.3188,171864.0],["1980-11-20",5.3188,5.3188,5.2138,5.3013,79695.0],["1980-11-21",5.3013,5.3013,5.1088,5.1088,42966.0],["1980-11-24",5.1088,5.1613,4.8464,5.0038,146223.0],["1980-11-25",5.0038,5.3538,5.0038,5.3363,733887.0],["1980-11-26",5.3363,5.5637,5.3188,5.3888,138947.0],["1980-11-28",5.3888,5.4762,5.3188,5.4762,70686.0],["1980-12-01",5.4762,5.5812,5.4062,5.5287,143105.0],["1980-12-02",5.5287,5.5287,5.3713,5.5287,121968.0],["1980-12-03",5.5287,5.8436,5.3888,5.7562,136868.0],["1980-12-04",5.7562,5.7912,5.5987,5.6337,127166.0],["1980-12-05",5.5287,5.5287,5.2663,5.3888,145184.0],["1980-12-08",5.2138,5.2138,4.8989,5.0213,156272.0],["1980-12-09",5.0213,5.1263,4.9164,5.1263,147609.0],["1980-12-10",5.1613,5.3363,5.1613,5.2313,48510.0],["1980-12-11",5.0388,5.0388,4.8464,4.8464,246015.0],["1980-12-12",4.8464,5.0038,4.8464,4.9514,138600.0],["1980-12-15",4.9514,5.0388,4.9164,5.0038,116078.0],["1980-12-16",5.0038,5.0213,4.9164,5.0038,53015.0],["1980-12-17",5.0038,5.0913,5.0038,5.0738,233195.0],["1980-12-18",5.0738,5.3713,5.0038,5.0563,143798.0],["1980-12-19",5.0563,5.1088,4.8464,4.8989,153153.0],["1980-12-22",4.9164,5.3538,4.9164,5.3013,208593.0],["1980-12-23",5.3013,5.3188,5.1788,5.2138,56133.0],["1980-12-24",5.1613,5.1613,5.1088,5.1613,24255.0],["1980-12-26",5.1613,5.2138,5.1263,5.1788,32571.0],["1980-12-29",5.1788,5.3188,5.0563,5.0913,42966.0],["1980-12-30",5.0913,5.1263,5.0388,5.1088,46085.0],["1980-12-31",5.1088,5.1613,5.0563,5.0563,63063.0],["1981-01-02",5.0563,5.1263,5.0563,5.1263,22869.0],["1981-01-05",5.1263,5.1613,5.0038,5.0038,130631.0],["1981-01-06",5.0038,5.0563,4.7239,4.8464,92169.0],["1981-01-07",4.5315,4.5315,4.2165,4.4265,351698.0],["1981-01-08",4.4265,4.5489,4.2865,4.2865,248094.0],["1981-01-09",4.2865,4.4265,4.2515,4.304,221067.0],["1981-01-12",4.409,4.479,4.409,4.4265,77963.0],["1981-01-13",4.4265,4.479,4.2165,4.269,82467.0],["1981-01-14",4.269,4.4265,4.269,4.4265,75537.0],["1981-01-15",4.4265,4.479,4.374,4.4265,220028.0],["1981-01-16",4.4265,4.4265,4.3215,4.374,79002.0],["1981-01-19",4.374,4.409,4.3215,4.374,75191.0],["1981-01-20",4.374,4.374,4.164,4.164,118850.0],["1981-01-21",4.1115,4.1115,3.9891,4.0241,145530.0],["1981-01-22",4.0241,4.0941,4.0066,4.0416,111227.0],["1981-01-23",4.0416,4.0941,4.0416,4.0941,49550.0],["1981-01-26",4.0941,4.1465,4.0591,4.0941,93902.0],["1981-01-27",4.0941,4.2515,4.0941,4.199,101871.0],["1981-01-28",4.2165,4.339,4.2165,4.2515,108801.0],["1981-01-29",4.2515,4.269,4.1815,4.1815,83160.0],["1981-01-30",4.1815,4.2165,4.1465,4.1465,42620.0],["1981-02-02",4.1115,4.1115,3.9191,3.9366,119889.0],["1981-02-03",3.8666,3.8666,3.6916,3.8316,156965.0],["1981-02-04",3.8316,3.9191,3.7791,3.8666,104643.0],["1981-02-05",3.8666,4.1115,3.8666,4.0591,79695.0],["1981-02-06",4.1115,4.199,4.1115,4.1465,42273.0],["1981-02-09",4.1465,4.2515,4.1465,4.1465,37769.0],["1981-02-10",4.1115,4.1115,4.0416,4.0941,21830.0],["1981-02-11",4.0941,4.0941,3.9191,3.9191,39155.0],["1981-02-12",3.9191,3.9891,3.6916,3.7966,75191.0],["1981-02-13",3.7966,3.8491,3.7441,3.7791,75537.0],["1981-02-17",3.7791,3.7966,3.7091,3.7441,52668.0],["1981-02-18",3.7441,3.7791,3.6217,3.7441,63410.0],["1981-02-19",3.7441,3.7791,3.6567,3.6567,46085.0],["1981-02-20",3.6479,3.7791,3.6217,3.7004,117117.0],["1981-02-23",3.7004,3.9366,3.7004,3.9366,42966.0],["1981-02-24",3.9891,4.1465,3.9891,4.1203,63756.0],["1981-02-25",4.1203,4.3565,4.0941,4.3565,90552.0],["1981-02-26",4.5402,4.6714,4.5402,4.5927,187572.0],["1981-02-27",4.5927,4.6714,4.5927,4.5927,119427.0],["1981-03-02",4.5927,4.5927,4.409,4.5664,51975.0],["1981-03-03",4.5664,4.5927,4.409,4.409,62832.0],["1981-03-04",4.409,4.4615,4.0941,4.2253,161238.0],["1981-03-05",4.1465,4.1465,4.0941,4.1203,73920.0],["1981-03-06",4.1465,4.199,4.1465,4.1465,17325.0],["1981-03-09",4.1465,4.1465,4.0941,4.0941,37884.0],["1981-03-10",4.0941,4.1465,4.0678,4.1465,28413.0],["1981-03-11",4.1465,4.1465,3.9366,3.9891,69993.0],["1981-03-12",3.9891,4.199,3.9103,4.199,150150.0],["1981-03-13",4.2515,4.409,4.2515,4.2778,97251.0],["1981-03-16",4.2778,4.3565,4.199,4.2515,97482.0],["1981-03-17",4.2515,4.2515,3.9891,4.0941,79464.0],["1981-03-18",4.0941,4.1465,4.0678,4.1465,74382.0],["1981-03-19",4.199,4.3827,4.199,4.2778,106722.0],["1981-03-20",4.2778,4.409,4.2778,4.3303,142758.0],["1981-03-23",4.3302,4.5664,4.3302,4.4877,205590.0],["1981-03-24",4.514,4.6714,4.514,4.5664,233541.0],["1981-03-25",4.5664,4.9601,4.5402,4.9339,207207.0],["1981-03-26",4.9339,5.0126,4.8551,4.9339,153384.0],["1981-03-27",4.9339,4.9863,4.9076,4.9076,152460.0],["1981-03-30",4.9076,4.9863,4.8289,4.9339,73920.0],["1981-03-31",4.9339,5.0388,4.8289,4.8551,102102.0],["1981-04-01",4.8551,4.9076,4.7764,4.8551,85008.0],["1981-04-02",4.8551,4.8551,4.6977,4.7239,29799.0],["1981-04-03",4.7239,4.8551,4.7239,4.8026,71610.0],["1981-04-06",4.8026,4.8289,4.514,4.5927,68145.0],["1981-04-07",4.5927,4.7764,4.5927,4.7239,78540.0],["1981-04-08",4.7239,4.8026,4.7239,4.7764,45969.0],["1981-04-09",4.7764,4.8289,4.6977,4.7764,58905.0],["1981-04-10",4.7764,4.9339,4.7764,4.9339,99792.0],["1981-04-13",4.9339,4.9339,4.8289,4.8551,173481.0],["1981-04-14",4.8551,4.9339,4.7239,4.8026,97020.0],["1981-04-15",4.8026,5.1438,4.7239,5.0388,93324.0],["1981-04-16",5.0388,5.1701,5.0388,5.1701,106491.0],["1981-04-20",5.1438,5.1438,4.9076,5.0388,179949.0],["1981-04-21",5.0388,5.0388,4.8289,4.8289,80388.0],["1981-04-22",4.8289,4.8289,4.5402,4.5927,107877.0],["1981-04-23",4.5927,4.5927,4.514,4.514,50589.0],["1981-04-24",4.514,4.5927,4.4877,4.5402,62832.0],["1981-04-27",4.5402,4.6977,4.5402,4.6452,46200.0],["1981-04-28",4.6452,4.7764,4.5664,4.5927,68607.0],["1981-04-29",4.5927,4.5927,4.5402,4.5927,17094.0],["1981-04-30",4.5927,4.7239,4.5927,4.6452,33726.0],["1981-05-01",4.6452,4.6977,4.5402,4.5927,33726.0],["1981-05-04",4.5927,4.6714,4.4877,4.4877,27027.0],["1981-05-05",4.4877,4.5402,4.409,4.409,40194.0],["1981-05-06",4.409,4.5664,4.409,4.5402,35805.0],["1981-05-07",4.5402,4.5927,4.5402,4.5927,19866.0],["1981-05-08",4.5927,4.5927,4.514,4.5927,42735.0],["1981-05-11",4.5927,4.5927,4.5402,4.5927,15015.0],["1981-05-12",4.5927,4.5927,4.4877,4.5927,39963.0],["1981-05-13",4.5927,4.6714,4.4615,4.4615,45969.0],["1981-05-14",4.4615,4.514,4.3827,4.514,24024.0],["1981-05-15",4.514,4.5927,4.409,4.5402,47817.0],["1981-05-18",4.5402,4.6714,4.5402,4.6714,94017.0],["1981-05-19",4.6714,4.6714,4.4615,4.5402,58212.0],["1981-05-20",4.5402,4.5927,4.514,4.5664,66066.0],["1981-05-21",4.5664,4.5927,4.5402,4.5927,21483.0],["1981-05-22",4.5927,4.7239,4.5664,4.7239,208824.0],["1981-05-26",4.7239,5.1701,4.7239,5.1438,159390.0],["1981-05-27",5.1438,5.38,5.1438,5.3013,213675.0],["1981-05-28",5.3013,5.3538,5.1438,5.1438,75999.0],["1981-05-29",5.1438,5.1701,4.8551,5.0126,88935.0],["1981-06-01",5.0126,5.0126,4.8551,4.9339,129591.0],["1981-06-02",4.9339,4.9339,4.4877,4.5402,123123.0],["1981-06-03",4.5402,4.5402,4.199,4.3827,185724.0],["1981-06-04",4.409,4.6977,4.409,4.6452,98175.0],["1981-06-05",4.6452,4.7764,4.514,4.6714,82005.0],["1981-06-08",4.6714,4.7764,4.6452,4.6977,67914.0],["1981-06-09",4.6977,4.7239,4.5402,4.5927,27258.0],["1981-06-10",4.5927,4.5927,4.514,4.5402,46200.0],["1981-06-11",4.5927,4.7239,4.5927,4.6714,115731.0],["1981-06-12",4.6714,4.7239,4.6452,4.6452,27951.0],["1981-06-15",4.6452,4.7239,4.409,4.409,44121.0],["1981-06-16",4.2515,4.2515,4.1465,4.1465,100716.0],["1981-06-17",4.1465,4.409,4.0678,4.409,168168.0],["1981-06-18",4.409,4.409,4.2515,4.2778,107415.0],["1981-06-19",4.2778,4.5927,4.2778,4.5927,128898.0],["1981-06-22",4.5927,4.5927,4.514,4.5402,71148.0],["1981-06-23",4.5402,4.5927,4.409,4.514,468006.0],["1981-06-24",4.4877,4.4877,4.2778,4.409,122430.0],["1981-06-25",4.409,4.5664,4.3827,4.4615,113883.0],["1981-06-26",4.4615,4.4877,4.409,4.4877,48741.0],["1981-06-29",4.4877,4.4877,4.3302,4.3827,50358.0],["1981-06-30",4.3827,4.3827,4.2778,4.3827,53592.0],["1981-07-01",4.3827,4.3827,4.2778,4.3827,134904.0],["1981-07-02",4.3827,4.3827,4.2778,4.3303,69531.0],["1981-07-06",4.3302,4.409,4.2778,4.2778,99099.0],["1981-07-07",4.2778,4.3827,4.1465,4.2515,59829.0],["1981-07-08",4.2515,4.3565,4.199,4.3565,53592.0],["1981-07-09",4.3565,4.4877,4.2778,4.4615,97482.0],["1981-07-10",4.4615,4.514,4.3827,4.409,115731.0],["1981-07-13",4.409,4.514,4.409,4.4615,97251.0],["1981-07-14",4.4615,4.4615,4.3565,4.409,59136.0],["1981-07-15",4.409,4.6977,4.409,4.5927,156387.0],["1981-07-16",4.5927,4.7239,4.4877,4.6452,60522.0],["1981-07-17",4.6452,4.8026,4.5927,4.7764,101871.0],["1981-07-20",4.7764,4.8551,4.6977,4.8289,258951.0],["1981-07-21",4.8289,4.8551,4.7239,4.7239,273504.0],["1981-07-22",4.7239,4.8026,4.5927,4.6452,108801.0],["1981-07-23",4.6452,4.6977,4.514,4.5927,51051.0],["1981-07-24",4.5927,4.8289,4.5927,4.8026,179487.0],["1981-07-27",4.8026,4.8551,4.6977,4.7764,75537.0],["1981-07-28",4.7764,4.8289,4.7239,4.8289,73458.0],["1981-07-29",4.8289,5.0388,4.8289,5.0126,299838.0],["1981-07-30",5.0126,5.0388,4.9076,5.0126,198891.0],["1981-07-31",5.0388,5.2225,5.0388,5.1701,245784.0],["1981-08-03",5.1701,5.1701,5.0126,5.0388,71610.0],["1981-08-04",5.0388,5.1701,5.0388,5.1176,56364.0],["1981-08-05",5.1176,5.3013,5.0913,5.2488,145761.0],["1981-08-06",5.2488,5.3538,5.1701,5.2488,281589.0],["1981-08-07",5.275,5.4325,5.275,5.4325,150381.0],["1981-08-10",5.485,5.6687,5.485,5.6162,257796.0],["1981-08-11",5.6687,5.9311,5.6687,5.8261,409563.0],["1981-08-12",5.8262,5.8524,5.6687,5.7212,274659.0],["1981-08-13",5.6949,5.6949,5.5375,5.6162,133518.0],["1981-08-14",5.6162,5.7474,5.6162,5.7212,243012.0],["1981-08-17",5.7474,5.8524,5.7474,5.7999,233772.0],["1981-08-18",5.7999,5.7999,5.485,5.5637,258951.0],["1981-08-19",5.5637,5.6162,5.5375,5.59,75075.0],["1981-08-20",5.59,5.6687,5.5375,5.6162,103257.0],["1981-08-21",5.6162,5.6162,5.485,5.59,60291.0],["1981-08-24",5.5637,5.5637,5.1701,5.1701,176946.0],["1981-08-25",5.1701,5.275,5.1176,5.275,224994.0],["1981-08-26",5.275,5.38,5.275,5.3013,147609.0],["1981-08-27",5.3013,5.3013,5.0913,5.0913,121275.0],["1981-08-28",5.0913,5.275,5.0388,5.1701,152922.0],["1981-08-31",5.1701,5.38,4.9076,4.9076,109494.0],["1981-09-01",4.9076,5.0388,4.7239,5.0388,231000.0],["1981-09-02",5.0388,5.2225,5.0388,5.0388,126357.0],["1981-09-03",5.0388,5.0913,4.7239,4.7239,73458.0],["1981-09-04",4.7239,4.8289,4.6977,4.7239,120813.0],["1981-09-08",4.6977,4.6977,4.2515,4.409,213675.0],["1981-09-09",4.409,4.514,4.3303,4.514,158697.0],["1981-09-10",4.514,4.6714,4.514,4.5927,132363.0],["1981-09-11",4.5927,4.6977,4.4615,4.5927,39039.0],["1981-09-14",4.5927,4.6452,4.4615,4.5402,30723.0],["1981-09-15",4.5402,4.5927,4.4615,4.5664,23100.0],["1981-09-16",4.514,4.514,4.409,4.409,83622.0],["1981-09-17",4.409,4.4877,4.199,4.2253,78309.0],["1981-09-18",4.2253,4.2515,4.0153,4.199,210903.0],["1981-09-21",4.199,4.3827,4.1203,4.3303,191730.0],["1981-09-22",4.3302,4.3827,4.0941,4.0941,79002.0],["1981-09-23",4.0941,4.0941,3.7004,4.0153,197736.0],["1981-09-24",4.0153,4.0678,3.8316,3.9628,96096.0],["1981-09-25",3.9103,3.9103,3.6742,3.7004,177870.0],["1981-09-28",3.7004,4.0416,3.5954,4.0153,171864.0],["1981-09-29",4.0153,4.1203,3.9891,4.0416,136290.0],["1981-09-30",3.9891,3.9891,3.8054,3.9366,48279.0],["1981-10-01",3.9366,4.0941,3.9366,4.0416,66990.0],["1981-10-02",4.0416,4.1203,3.9628,3.9891,137907.0],["1981-10-05",3.9891,4.0678,3.9366,3.9891,197736.0],["1981-10-06",3.9891,4.2778,3.9628,4.1465,182721.0],["1981-10-07",4.199,4.3565,4.199,4.3303,124740.0],["1981-10-08",4.3302,4.3565,4.2253,4.2515,54285.0],["1981-10-09",4.2515,4.2515,4.0153,4.0153,78540.0],["1981-10-12",4.0416,4.0941,4.0416,4.0941,60753.0],["1981-10-13",4.0941,4.1465,4.0678,4.0941,56133.0],["1981-10-14",4.0941,4.1465,4.0153,4.0678,37191.0],["1981-10-15",4.0678,4.1203,4.0153,4.1203,46893.0],["1981-10-16",4.1203,4.1465,4.0678,4.0678,21021.0],["1981-10-19",4.0678,4.1203,3.9366,4.0416,49896.0],["1981-10-20",4.0416,4.0941,4.0153,4.0941,77847.0],["1981-10-21",4.0941,4.1203,4.0153,4.0416,57750.0],["1981-10-22",4.0416,4.0416,3.9366,3.9628,71841.0],["1981-10-23",3.9628,4.0678,3.9103,4.0153,33726.0],["1981-10-26",4.0153,4.0941,3.9891,4.0678,55902.0],["1981-10-27",4.0678,4.2515,4.0153,4.2253,114114.0],["1981-10-28",4.2253,4.2778,4.2253,4.2515,200046.0],["1981-10-29",4.2515,4.2778,4.199,4.199,96789.0],["1981-10-30",4.2253,4.5927,4.2253,4.5927,73689.0],["1981-11-02",4.5927,4.7764,4.514,4.7764,221529.0],["1981-11-03",4.7764,4.7764,4.5927,4.6452,68607.0],["1981-11-04",4.6452,4.6977,4.5402,4.5664,48048.0],["1981-11-05",4.5664,4.5927,4.2515,4.2515,59367.0],["1981-11-06",4.2515,4.3302,4.2515,4.2778,116655.0],["1981-11-09",4.2778,4.3827,4.2778,4.3565,70224.0],["1981-11-10",4.3565,4.4615,4.3303,4.3303,70917.0],["1981-11-11",4.3302,4.3827,4.2778,4.3827,28644.0],["1981-11-12",4.3827,4.514,4.2778,4.2778,102333.0],["1981-11-13",4.2778,4.3302,4.1465,4.199,76923.0],["1981-11-16",4.1465,4.1465,4.1203,4.1465,60753.0],["1981-11-17",4.1203,4.1203,4.0416,4.1203,87318.0],["1981-11-18",4.1203,4.1465,4.1203,4.1465,32109.0],["1981-11-19",4.1465,4.2515,4.0678,4.1465,76692.0],["1981-11-20",4.1465,4.3565,4.0678,4.2778,66297.0],["1981-11-23",4.2778,4.3565,4.2515,4.2778,34650.0],["1981-11-24",4.2778,4.2778,4.1465,4.2778,50127.0],["1981-11-25",4.2778,4.3827,4.2778,4.3303,54516.0],["1981-11-27",4.2778,4.2778,4.199,4.2253,20328.0],["1981-11-30",4.2253,4.3565,4.2253,4.3565,48972.0],["1981-12-01",4.3827,4.409,4.3827,4.3827,42042.0],["1981-12-02",4.3827,4.3827,4.2515,4.2778,30954.0],["1981-12-03",4.2778,4.2778,4.2253,4.2253,22176.0],["1981-12-04",4.2515,4.3565,4.2515,4.2778,40425.0],["1981-12-07",4.2778,4.3302,4.1465,4.199,71379.0],["1981-12-08",4.1465,4.1465,4.0153,4.0416,80388.0],["1981-12-09",4.1203,4.199,4.1203,4.1465,61908.0],["1981-12-10",4.1465,4.2515,4.1465,4.2515,47124.0],["1981-12-11",4.2515,4.2778,4.1465,4.1465,48279.0],["1981-12-14",4.1465,4.1465,4.0153,4.0416,51744.0],["1981-12-15",4.0416,4.1465,3.9891,4.0153,445599.0],["1981-12-16",4.0153,4.0416,3.8841,3.9366,148302.0],["1981-12-17",3.9366,3.9628,3.9103,3.9628,113421.0],["1981-12-18",3.9628,3.9628,3.9103,3.9628,51513.0],["1981-12-21",3.9366,3.9366,3.8316,3.8841,38808.0],["1981-12-22",3.8841,3.8841,3.6479,3.7004,136059.0],["1981-12-23",3.7004,3.9103,3.7004,3.8316,391083.0],["1981-12-24",3.8316,3.9366,3.7791,3.9366,110187.0],["1981-12-28",4.0416,4.2778,4.0416,4.1465,100947.0],["1981-12-29",4.1465,4.1465,4.0678,4.1465,62370.0],["1981-12-30",4.1465,4.1465,4.0416,4.0678,111342.0],["1981-12-31",4.0678,4.0941,4.0416,4.0941,74151.0],["1982-01-04",4.0416,4.0678,4.0153,4.0153,35574.0],["1982-01-05",3.9891,4.0416,3.9103,3.9366,146685.0],["1982-01-06",3.8054,3.8841,3.7266,3.8054,135828.0],["1982-01-07",3.7791,3.8579,3.6741,3.7791,74151.0],["1982-01-08",3.7529,3.8054,3.7004,3.7529,69069.0],["1982-01-11",3.6741,3.7791,3.5692,3.6217,57288.0],["1982-01-12",3.5954,3.6741,3.5167,3.6741,78540.0],["1982-01-13",3.5954,3.6741,3.4904,3.5692,79464.0],["1982-01-14",3.5429,3.5954,3.4642,3.5692,168861.0],["1982-01-15",3.5429,3.5692,3.4904,3.4904,61677.0],["1982-01-18",3.4642,3.5167,3.3855,3.5167,104181.0],["1982-01-19",3.4904,3.5692,3.3855,3.3855,73458.0],["1982-01-20",3.3067,3.3855,3.2018,3.2542,98868.0],["1982-01-21",3.2018,3.3592,3.0443,3.0968,176253.0],["1982-01-22",3.0443,3.0968,2.9656,2.9918,242550.0],["1982-01-25",2.8868,2.9918,2.7819,2.9918,366597.0],["1982-01-26",2.9131,3.0181,2.7819,2.8343,239085.0],["1982-01-27",2.9131,2.9918,2.8081,2.9656,168861.0],["1982-01-28",3.2018,3.3592,3.0443,3.333,266112.0],["1982-01-29",3.438,3.4904,3.3855,3.4117,231462.0],["1982-02-01",3.3592,3.4117,3.3067,3.3592,91014.0],["1982-02-02",3.333,3.3855,3.2542,3.3067,54285.0],["1982-02-03",3.2542,3.333,3.1755,3.1755,53592.0],["1982-02-04",3.228,3.2542,3.1755,3.2542,17787.0],["1982-02-05",3.333,3.3855,3.2542,3.2805,62601.0],["1982-02-08",3.228,3.2805,3.1493,3.1755,75999.0],["1982-02-09",3.0443,3.0968,2.9656,3.0705,49434.0],["1982-02-10",3.0968,3.1493,3.0443,3.1493,40425.0],["1982-02-11",3.1493,3.2018,3.0705,3.0705,39732.0],["1982-02-12",3.123,3.1493,3.0968,3.0968,20790.0],["1982-02-16",3.0181,3.0968,2.9393,3.0968,40656.0],["1982-02-17",3.0705,3.0968,3.0443,3.0443,44121.0],["1982-02-18",3.0181,3.0705,2.9656,3.0443,64449.0],["1982-02-19",3.0443,3.0968,2.9918,2.9918,25179.0],["1982-02-22",2.9656,3.0705,2.8606,2.8868,75999.0],["1982-02-23",2.8606,2.9656,2.7556,2.7556,342804.0],["1982-02-24",2.7556,2.8343,2.6506,2.8343,133518.0],["1982-02-25",2.9393,3.123,2.7556,2.7819,120120.0],["1982-02-26",2.7819,2.8343,2.7294,2.8343,49896.0],["1982-03-01",2.8868,2.9393,2.8081,2.9393,45507.0],["1982-03-02",2.8868,2.9393,2.8343,2.8343,129129.0],["1982-03-03",2.6769,2.8081,2.5457,2.5981,212982.0],["1982-03-04",2.5457,2.6244,2.4669,2.5719,137214.0],["1982-03-05",2.7031,2.8606,2.5457,2.6769,98175.0],["1982-03-08",2.7294,2.8606,2.5981,2.6769,176484.0],["1982-03-09",2.6244,2.7031,2.5457,2.6506,80388.0],["1982-03-10",2.6769,2.7819,2.5719,2.6506,58212.0],["1982-03-11",2.6506,2.7294,2.5719,2.7294,47586.0],["1982-03-12",2.6244,2.6769,2.5719,2.6769,15708.0],["1982-03-15",2.5981,2.6506,2.5457,2.6506,140217.0],["1982-03-16",2.7031,2.8081,2.5719,2.6769,209979.0],["1982-03-17",2.6506,2.7031,2.5981,2.5981,82698.0],["1982-03-18",2.6769,2.7819,2.5719,2.7556,99792.0],["1982-03-19",2.8081,2.8343,2.7556,2.7819,33264.0],["1982-03-22",2.7294,2.8081,2.6506,2.8081,54978.0],["1982-03-23",2.7819,2.8343,2.7294,2.7294,60984.0],["1982-03-24",2.7294,2.7556,2.7031,2.7294,64911.0],["1982-03-25",2.742,2.8475,2.6366,2.8475,79002.0],["1982-03-26",2.7948,2.8211,2.742,2.7948,65604.0],["1982-03-29",2.8739,2.9002,2.8211,2.9002,210441.0],["1982-03-30",2.9266,2.9793,2.8739,2.9529,112497.0],["1982-03-31",2.9266,2.9529,2.9002,2.9266,72765.0],["1982-04-01",2.8475,2.9266,2.7684,2.9002,104412.0],["1982-04-02",3.0057,3.0848,2.9002,3.0848,188727.0],["1982-04-05",3.0584,3.0848,3.0057,3.032,48972.0],["1982-04-06",3.1375,3.2166,3.0584,3.2166,60753.0],["1982-04-07",3.2166,3.243,3.1639,3.1902,38115.0],["1982-04-08",3.1375,3.1902,3.0848,3.1375,67914.0],["1982-04-12",3.1111,3.1639,3.0584,3.0584,46893.0],["1982-04-13",3.0057,3.0584,2.9266,2.9529,73227.0],["1982-04-14",2.8739,2.9266,2.8211,2.8739,72534.0],["1982-04-15",2.9002,2.9266,2.8475,2.9266,24255.0],["1982-04-16",2.9529,3.0584,2.8475,2.9793,77154.0],["1982-04-19",2.9529,2.9793,2.9266,2.9266,33033.0],["1982-04-20",2.9529,3.0057,2.9002,2.9793,38115.0],["1982-04-21",2.9266,2.9793,2.8739,2.9002,74844.0],["1982-04-22",2.9529,3.0057,2.8739,2.9529,54054.0],["1982-04-23",3.0848,3.1375,3.0057,3.1375,56595.0],["1982-04-26",3.1111,3.1375,3.0848,3.0848,24717.0],["1982-04-27",3.1111,3.1375,3.0848,3.0848,15477.0],["1982-04-28",3.032,3.0848,2.9529,3.0057,26796.0],["1982-04-29",3.0057,3.0057,2.9793,3.0057,13167.0],["1982-04-30",2.9793,3.0057,2.9529,2.9529,30723.0],["1982-05-03",3.0057,3.032,2.9529,3.0057,30261.0],["1982-05-04",3.0584,3.1111,3.0057,3.0057,39732.0],["1982-05-05",3.0584,3.0848,3.0057,3.0584,21483.0],["1982-05-06",3.0584,3.0848,3.032,3.0584,58443.0],["1982-05-07",3.1375,3.2166,3.032,3.1375,97713.0],["1982-05-10",3.1639,3.2166,3.0848,3.1639,75306.0],["1982-05-11",3.243,3.2693,3.1902,3.2166,53130.0],["1982-05-12",3.2957,3.3484,3.243,3.3484,101178.0],["1982-05-13",3.3484,3.4012,3.2957,3.3484,172788.0],["1982-05-14",3.3221,3.3221,3.2957,3.3221,29568.0],["1982-05-17",3.2693,3.2957,3.2166,3.2693,18711.0],["1982-05-18",3.243,3.2693,3.1902,3.1902,34650.0],["1982-05-19",3.1375,3.1639,3.1111,3.1639,27027.0],["1982-05-20",3.1111,3.1639,3.0584,3.0584,27489.0],["1982-05-21",3.1111,3.1375,3.0584,3.1111,59598.0],["1982-05-24",3.0848,3.1375,3.0057,3.0848,55902.0],["1982-05-25",3.032,3.1375,2.9002,2.9002,136521.0],["1982-05-26",2.9529,2.9793,2.9266,2.9529,53823.0],["1982-05-27",2.9002,2.9266,2.8475,2.8739,48741.0],["1982-05-28",2.8739,2.9002,2.8475,2.9002,40425.0],["1982-06-01",2.9266,2.9793,2.8475,2.9266,27258.0],["1982-06-02",2.8211,2.8739,2.742,2.8739,70686.0],["1982-06-03",2.7684,2.8211,2.7157,2.7948,83391.0],["1982-06-04",2.7157,2.7948,2.6366,2.6366,64218.0],["1982-06-07",2.6102,2.6893,2.5311,2.6629,88011.0],["1982-06-08",2.6366,2.6893,2.5838,2.5838,50358.0],["1982-06-09",2.6366,2.6893,2.5575,2.6102,60060.0],["1982-06-10",2.6366,2.7157,2.5575,2.5575,93324.0],["1982-06-11",2.6366,2.6629,2.5838,2.6366,151536.0],["1982-06-14",2.6366,2.6893,2.5838,2.6366,54285.0],["1982-06-15",2.6366,2.6629,2.6102,2.6366,38115.0],["1982-06-16",2.6366,2.6893,2.5575,2.5575,38808.0],["1982-06-17",2.5838,2.6366,2.5311,2.6366,85239.0],["1982-06-18",2.5838,2.6366,2.5047,2.5047,59367.0],["1982-06-21",2.5047,2.5311,2.4784,2.4784,56364.0],["1982-06-22",2.4256,2.5047,2.3202,2.3729,134673.0],["1982-06-23",2.4784,2.5838,2.3465,2.5838,159852.0],["1982-06-24",2.5965,2.623,2.5436,2.5701,60984.0],["1982-06-25",2.5436,2.5701,2.5171,2.5171,64911.0],["1982-06-28",2.623,2.676,2.5436,2.5965,42504.0],["1982-06-29",2.5171,2.5436,2.4906,2.4906,29337.0],["1982-06-30",2.4641,2.5171,2.4111,2.5171,45969.0],["1982-07-01",2.4376,2.4906,2.3846,2.4111,27489.0],["1982-07-02",2.3051,2.3846,2.2256,2.2786,83160.0],["1982-07-06",2.2786,2.3051,2.2256,2.2256,130977.0],["1982-07-07",2.2521,2.3316,2.1461,2.3316,97482.0],["1982-07-08",2.2786,2.3316,2.2256,2.2521,58212.0],["1982-07-09",2.2521,2.3051,2.1991,2.1991,45276.0],["1982-07-12",2.1461,2.1726,2.0931,2.1196,102795.0],["1982-07-13",2.1196,2.1726,2.0931,2.1196,137214.0],["1982-07-14",2.1196,2.1726,2.0931,2.1196,102795.0],["1982-07-15",2.1991,2.2256,2.1461,2.1726,55902.0],["1982-07-16",2.1991,2.2786,2.1726,2.2256,61677.0],["1982-07-19",2.2256,2.3051,2.1461,2.1726,160776.0],["1982-07-20",2.2256,2.2786,2.1726,2.2786,57288.0],["1982-07-21",2.3051,2.3316,2.2786,2.2786,85701.0],["1982-07-22",2.2786,2.3051,2.2521,2.2521,45738.0],["1982-07-23",2.2521,2.2786,2.2256,2.2786,24717.0],["1982-07-26",2.2521,2.2786,2.2256,2.2521,18249.0],["1982-07-27",2.2256,2.2786,2.1726,2.2256,174405.0],["1982-07-28",2.1991,2.2521,2.1196,2.1196,57981.0],["1982-07-29",2.1461,2.1726,2.1196,2.1196,32109.0],["1982-07-30",2.1196,2.1461,2.0666,2.0931,87087.0],["1982-08-02",2.0931,2.1196,2.0666,2.0931,34188.0],["1982-08-03",2.0931,2.1196,2.0401,2.0666,51282.0],["1982-08-04",2.0401,2.0666,1.9872,1.9872,65835.0],["1982-08-05",1.9607,2.0136,1.8812,1.9342,101640.0],["1982-08-06",1.9342,1.9607,1.9077,1.9342,68145.0],["1982-08-09",1.9077,1.9342,1.8547,1.8812,93786.0],["1982-08-10",1.8282,1.8812,1.7752,1.8017,104643.0],["1982-08-11",1.7752,1.8017,1.7222,1.7222,97020.0],["1982-08-12",1.6957,1.7487,1.6427,1.6692,347193.0],["1982-08-13",1.7752,1.8812,1.6692,1.8812,178332.0],["1982-08-16",1.9077,1.9607,1.8547,1.8812,119427.0],["1982-08-17",1.8547,1.9077,1.7752,1.8017,114345.0],["1982-08-18",1.9342,2.0401,1.8282,1.8547,217833.0],["1982-08-19",1.8282,1.8812,1.7752,1.8017,133980.0],["1982-08-20",1.8547,1.8812,1.8017,1.8547,105336.0],["1982-08-23",1.9077,1.9607,1.8547,1.9342,324324.0],["1982-08-24",2.0401,2.0931,1.9607,2.0931,210441.0],["1982-08-25",2.2521,2.4111,2.0666,2.4111,199815.0],["1982-08-26",2.5436,2.676,2.4111,2.4641,340494.0],["1982-08-27",2.4376,2.4906,2.3846,2.4376,81312.0],["1982-08-30",2.4376,2.4906,2.3846,2.4906,251328.0],["1982-08-31",2.4906,2.5436,2.4376,2.5171,85701.0],["1982-09-01",2.3846,2.4906,2.2786,2.3316,64680.0],["1982-09-02",2.3316,2.3846,2.2786,2.3846,48741.0],["1982-09-03",2.4376,2.4906,2.3846,2.4111,114114.0],["1982-09-07",2.3846,2.4641,2.2786,2.2786,44814.0],["1982-09-08",2.2256,2.3051,2.1196,2.1991,134442.0],["1982-09-09",2.2256,2.3051,2.1461,2.2786,109725.0],["1982-09-10",2.2256,2.2786,2.1726,2.1991,33726.0],["1982-09-13",2.1991,2.2521,2.1196,2.1991,86163.0],["1982-09-14",2.2521,2.3051,2.1991,2.2256,115500.0],["1982-09-15",2.2786,2.3051,2.2521,2.2786,47586.0],["1982-09-16",2.2786,2.3051,2.2521,2.2786,74613.0],["1982-09-17",2.2521,2.2786,2.1991,2.1991,51513.0],["1982-09-20",2.1991,2.2521,2.1461,2.1991,75075.0],["1982-09-21",2.3051,2.3581,2.2521,2.3581,73689.0],["1982-09-22",2.3316,2.3581,2.2786,2.2786,50127.0],["1982-09-23",2.2521,2.3051,2.1991,2.1991,42735.0],["1982-09-24",2.2652,2.2919,2.2119,2.2919,30723.0],["1982-09-27",2.2386,2.2919,2.1853,2.1853,22176.0],["1982-09-28",2.1853,2.2386,2.132,2.1853,103950.0],["1982-09-29",2.1586,2.2119,2.1053,2.1053,59829.0],["1982-09-30",2.0787,2.1053,2.052,2.0787,52668.0],["1982-10-01",2.132,2.1853,2.052,2.1586,113652.0],["1982-10-04",2.2386,2.3185,2.132,2.3185,125202.0],["1982-10-05",2.2919,2.3185,2.2386,2.3185,467082.0],["1982-10-06",2.2919,2.3185,2.2652,2.2919,65835.0],["1982-10-07",2.3452,2.3985,2.2919,2.3185,96096.0],["1982-10-08",2.2652,2.3452,2.1586,2.1853,108339.0],["1982-10-11",2.2386,2.2919,2.1586,2.2386,92631.0],["1982-10-12",2.2386,2.3185,2.2119,2.3185,92862.0],["1982-10-13",2.4784,2.6916,2.3185,2.6383,277893.0],["1982-10-14",2.8248,2.9314,2.7182,2.7982,290367.0],["1982-10-15",2.7449,2.7982,2.6916,2.7449,76692.0],["1982-10-18",2.7183,2.7715,2.665,2.6916,67914.0],["1982-10-19",2.6649,2.7449,2.5584,2.585,73920.0],["1982-10-20",2.5317,2.585,2.4518,2.5051,289443.0],["1982-10-21",2.4784,2.5051,2.4518,2.4784,96558.0],["1982-10-22",2.4784,2.5317,2.4251,2.4784,122430.0],["1982-10-25",2.3452,2.4518,2.2119,2.3718,106260.0],["1982-10-26",2.3718,2.4518,2.2919,2.4251,91476.0],["1982-10-27",2.4518,2.4784,2.3985,2.4518,61215.0],["1982-10-28",2.3985,2.4518,2.3452,2.3718,74613.0],["1982-10-29",2.3185,2.3718,2.2386,2.3452,148302.0],["1982-11-01",2.3718,2.4251,2.3185,2.3718,70917.0],["1982-11-02",2.4251,2.5051,2.3452,2.5051,88935.0],["1982-11-03",2.4518,2.5584,2.3452,2.3718,119196.0],["1982-11-04",2.4251,2.4784,2.3718,2.3985,161469.0],["1982-11-05",2.4251,2.4784,2.3718,2.4784,256410.0],["1982-11-08",2.5051,2.5584,2.4518,2.5584,83853.0],["1982-11-09",2.585,2.6117,2.5317,2.585,131208.0],["1982-11-10",2.6649,2.6916,2.6117,2.6649,175098.0],["1982-11-11",2.665,2.6916,2.6117,2.6916,107415.0],["1982-11-12",2.6649,2.7449,2.585,2.585,295911.0],["1982-11-15",2.4518,2.5317,2.3452,2.4251,117348.0],["1982-11-16",2.3452,2.3985,2.2919,2.3718,97251.0],["1982-11-17",2.3718,2.4251,2.3185,2.3718,66759.0],["1982-11-18",2.3985,2.4518,2.3452,2.3718,103488.0],["1982-11-19",2.3185,2.3985,2.2119,2.2386,113421.0],["1982-11-22",2.2919,2.3185,2.2386,2.2652,90552.0],["1982-11-23",2.2386,2.2652,2.2119,2.2119,73458.0],["1982-11-24",2.1853,2.2119,2.132,2.132,100023.0],["1982-11-26",2.1586,2.1853,2.132,2.132,25641.0],["1982-11-29",2.132,2.1853,2.0787,2.0787,116886.0],["1982-11-30",2.1586,2.1853,2.1053,2.1586,166551.0],["1982-12-01",2.1853,2.2386,2.132,2.1586,130053.0],["1982-12-02",2.1586,2.1853,2.1053,2.132,81081.0],["1982-12-03",2.132,2.1586,2.1053,2.1053,76692.0],["1982-12-06",2.1586,2.2119,2.0787,2.1853,93093.0],["1982-12-07",2.1586,2.1853,2.1053,2.132,102102.0],["1982-12-08",2.1586,2.2119,2.1053,2.1853,67221.0],["1982-12-09",2.2386,2.3452,2.1053,2.2386,245553.0],["1982-12-10",2.2919,2.3185,2.2386,2.2386,243243.0],["1982-12-13",2.2386,2.2652,2.1853,2.2119,123123.0],["1982-12-14",2.2119,2.2386,2.1586,2.1586,114345.0],["1982-12-15",2.1586,2.1853,2.1053,2.1053,72303.0],["1982-12-16",2.132,2.1586,2.1053,2.1053,77154.0],["1982-12-17",2.132,2.1586,2.1053,2.132,86163.0],["1982-12-20",2.1053,2.132,2.0787,2.0787,76923.0],["1982-12-21",2.052,2.1053,2.052,2.1053,204204.0],["1982-12-22",2.0787,2.1053,2.052,2.1053,95865.0],["1982-12-23",2.0935,2.1203,2.0398,2.0667,279048.0],["1982-12-27",2.1203,2.1472,2.0935,2.1472,184338.0],["1982-12-28",2.1472,2.174,2.0935,2.1203,96096.0],["1982-12-29",2.1203,2.1472,2.0935,2.1472,112266.0],["1982-12-30",2.2009,2.2277,2.1472,2.2277,276045.0],["1982-12-31",2.2545,2.2545,2.2277,2.2545,116655.0],["1983-01-03",2.2545,2.2814,2.2009,2.2277,69531.0],["1983-01-04",2.2277,2.2814,2.174,2.2814,78078.0],["1983-01-05",2.3082,2.3351,2.2814,2.3351,180411.0],["1983-01-06",2.4424,2.4961,2.3619,2.4961,249711.0],["1983-01-07",2.4693,2.4961,2.4156,2.4424,206514.0],["1983-01-10",2.5229,2.5766,2.4424,2.5498,310926.0],["1983-01-11",2.4961,2.5498,2.4424,2.4961,192192.0],["1983-01-12",2.4424,2.4961,2.3619,2.4424,131208.0],["1983-01-13",2.4693,2.4961,2.4156,2.4693,70917.0],["1983-01-14",2.4693,2.4961,2.4156,2.4424,92169.0],["1983-01-17",2.4961,2.5229,2.4424,2.4424,80388.0],["1983-01-18",2.4424,2.4693,2.3887,2.4156,78540.0],["1983-01-19",2.3887,2.4424,2.3082,2.3619,124971.0],["1983-01-20",2.4693,2.5229,2.4156,2.4424,399168.0],["1983-01-21",2.4424,2.4693,2.3887,2.3887,204204.0],["1983-01-24",2.2545,2.3082,2.2009,2.2277,181566.0],["1983-01-25",2.174,2.2277,2.1203,2.2009,206052.0],["1983-01-26",2.2009,2.2277,2.1472,2.2009,42504.0],["1983-01-27",2.174,2.2009,2.1472,2.174,66759.0],["1983-01-28",2.2009,2.2277,2.174,2.174,32571.0],["1983-01-31",2.1472,2.174,2.1203,2.1472,126126.0],["1983-02-01",2.1203,2.1472,2.0667,2.0935,85932.0],["1983-02-02",2.0398,2.0667,1.9861,2.0398,286440.0],["1983-02-03",2.0398,2.0667,2.013,2.0667,106491.0],["1983-02-04",2.1203,2.1472,2.0667,2.0935,80388.0],["1983-02-07",2.1203,2.1203,2.0935,2.0935,71610.0],["1983-02-08",2.1472,2.174,2.0935,2.1203,136521.0],["1983-02-09",2.1472,2.174,2.1203,2.174,84315.0],["1983-02-10",2.174,2.174,2.1472,2.1472,111342.0],["1983-02-11",2.2009,2.2545,2.1472,2.2009,206283.0],["1983-02-14",2.2009,2.2545,2.1472,2.2277,58905.0],["1983-02-15",2.2545,2.2814,2.2009,2.2277,96096.0],["1983-02-16",2.2277,2.2545,2.174,2.2009,123354.0],["1983-02-17",2.2009,2.2277,2.1472,2.174,54285.0],["1983-02-18",2.1472,2.2009,2.0667,2.0935,456225.0],["1983-02-22",1.9056,2.013,1.7714,1.9056,462693.0],["1983-02-23",1.8788,1.9056,1.8519,1.8788,339339.0],["1983-02-24",1.9056,1.9593,1.8519,1.9593,457611.0],["1983-02-25",1.9861,2.013,1.9593,2.013,153153.0],["1983-02-28",1.9861,2.0667,1.9056,1.9861,165627.0],["1983-03-01",1.9325,1.9861,1.8788,1.9593,90552.0],["1983-03-02",2.0667,2.174,1.9593,2.1472,136521.0],["1983-03-03",2.2009,2.2545,2.1472,2.2277,176484.0],["1983-03-04",2.174,2.2009,2.1203,2.1203,61677.0],["1983-03-07",2.1472,2.174,2.1203,2.174,111573.0],["1983-03-08",2.1472,2.174,2.0935,2.0935,131670.0],["1983-03-09",2.1472,2.2009,2.0935,2.2009,116886.0],["1983-03-10",2.2009,2.2277,2.1472,2.1472,138831.0],["1983-03-11",2.174,2.2009,2.1472,2.174,57750.0],["1983-03-14",2.1472,2.174,2.1203,2.1472,43197.0],["1983-03-15",2.1203,2.1472,2.0935,2.1203,69069.0],["1983-03-16",2.0935,2.1472,2.0398,2.0398,70686.0],["1983-03-17",1.9861,2.0398,1.9325,2.013,138600.0],["1983-03-18",2.013,2.013,1.9861,2.013,54747.0],["1983-03-21",1.9861,2.013,1.9325,1.9861,221991.0],["1983-03-22",1.9861,1.9861,1.9593,1.9861,72996.0],["1983-03-23",1.9593,2.013,1.9593,1.9593,51975.0],["1983-03-24",1.9861,2.013,1.9593,1.9861,46662.0],["1983-03-25",2.0013,2.0013,1.9472,1.9742,59829.0],["1983-03-28",2.0013,2.0283,1.9472,1.9472,55209.0],["1983-03-29",1.9742,1.9742,1.9472,1.9472,59829.0],["1983-03-30",2.0013,2.0283,1.9472,2.0013,103950.0],["1983-03-31",2.0554,2.1906,2.0554,2.1906,268884.0],["1983-04-04",2.2176,2.2176,2.1365,2.1906,89859.0],["1983-04-05",2.2176,2.2176,2.1365,2.1636,72765.0],["1983-04-06",2.1095,2.1365,2.0824,2.1095,54978.0],["1983-04-07",2.1095,2.1365,2.0824,2.1365,34419.0],["1983-04-08",2.1365,2.1636,2.1095,2.1636,47586.0],["1983-04-11",2.2176,2.2447,2.1636,2.2447,94710.0],["1983-04-12",2.2717,2.2717,2.1906,2.2447,98406.0],["1983-04-13",2.2717,2.434,2.2717,2.3799,488334.0],["1983-04-14",2.407,2.434,2.3529,2.3799,253869.0],["1983-04-15",2.3799,2.407,2.3529,2.407,161469.0],["1983-04-18",2.407,2.434,2.3258,2.434,231693.0],["1983-04-19",2.3799,2.434,2.3529,2.407,163548.0],["1983-04-20",2.3799,2.434,2.3799,2.3799,155694.0],["1983-04-21",2.3799,2.434,2.3258,2.3529,189651.0],["1983-04-22",2.3529,2.3799,2.3258,2.3529,134442.0],["1983-04-25",2.3529,2.3799,2.3258,2.3529,130284.0],["1983-04-26",2.3799,2.407,2.3258,2.407,139524.0],["1983-04-27",2.434,2.461,2.3799,2.434,176484.0],["1983-04-28",2.461,2.4881,2.407,2.4881,127974.0],["1983-04-29",2.5151,2.5692,2.461,2.5692,286671.0],["1983-05-02",2.5422,2.5963,2.4881,2.5422,192654.0],["1983-05-03",2.5151,2.5692,2.4881,2.5692,142296.0],["1983-05-04",2.5963,2.6504,2.5151,2.5963,172788.0],["1983-05-05",2.5963,2.6233,2.5422,2.5963,182259.0],["1983-05-06",2.5963,2.5963,2.5151,2.5422,179487.0],["1983-05-09",2.5692,2.5963,2.4881,2.5151,125202.0],["1983-05-10",2.5151,2.5692,2.4881,2.5422,130284.0],["1983-05-11",2.5422,2.5963,2.5151,2.5692,200277.0],["1983-05-12",2.5692,2.5692,2.5422,2.5692,101178.0],["1983-05-13",2.5963,2.6233,2.5692,2.5963,116655.0],["1983-05-16",2.5963,2.6233,2.5151,2.6233,123123.0],["1983-05-17",2.7044,2.8126,2.5963,2.8126,331716.0],["1983-05-18",2.9208,2.9208,2.8126,2.8126,358512.0],["1983-05-19",2.8397,2.8667,2.7315,2.7856,205128.0],["1983-05-20",2.7856,2.8126,2.7315,2.7856,85008.0],["1983-05-23",2.7315,2.8938,2.7315,2.8938,258027.0],["1983-05-24",2.9208,3.0019,2.9208,3.0019,344421.0],["1983-05-25",3.0019,3.029,2.9478,3.0019,229152.0],["1983-05-26",3.0019,3.029,2.9478,3.0019,155001.0],["1983-05-27",2.9749,3.0019,2.9208,2.9749,176022.0],["1983-05-31",2.9208,2.9478,2.8667,2.8938,113190.0],["1983-06-01",2.8126,2.8667,2.7585,2.8126,105567.0],["1983-06-02",2.8126,2.8397,2.8126,2.8397,74844.0],["1983-06-03",2.8397,2.8667,2.8126,2.8126,75537.0],["1983-06-06",2.8126,2.8397,2.7585,2.7585,109725.0],["1983-06-07",2.7585,2.7856,2.7315,2.7315,80388.0],["1983-06-08",2.7315,2.7856,2.7315,2.7585,43428.0],["1983-06-09",2.7585,2.7856,2.6774,2.6774,94248.0],["1983-06-10",2.7044,2.7315,2.6774,2.7044,39270.0],["1983-06-13",2.7585,2.7856,2.7315,2.7856,88935.0],["1983-06-14",2.8126,2.8667,2.7585,2.8397,114345.0],["1983-06-15",2.8667,2.8667,2.8126,2.8667,87318.0],["1983-06-16",2.8938,2.8938,2.8126,2.8667,122199.0],["1983-06-17",2.8667,2.8667,2.8397,2.8667,132825.0],["1983-06-20",2.8667,3.0019,2.8397,2.9478,288288.0],["1983-06-21",3.0019,3.1912,2.9749,3.1912,432201.0],["1983-06-22",3.1642,3.1912,3.1101,3.1372,262878.0],["1983-06-23",3.1912,3.2453,3.1642,3.2453,309309.0],["1983-06-24",3.2605,3.2877,3.2062,3.2877,243012.0],["1983-06-27",3.2605,3.2877,3.1519,3.2062,210210.0],["1983-06-28",3.1519,3.2334,3.1519,3.179,264957.0],["1983-06-29",3.179,3.2062,3.1519,3.179,159390.0],["1983-06-30",3.179,3.2062,3.179,3.179,97482.0],["1983-07-01",3.2334,3.2605,3.179,3.2605,69300.0],["1983-07-05",3.2334,3.2334,3.179,3.2062,100947.0],["1983-07-06",3.2334,3.3421,3.2062,3.3421,391545.0],["1983-07-07",3.3692,3.5051,3.3692,3.3692,464079.0],["1983-07-08",3.3964,3.4507,3.3692,3.3692,187110.0],["1983-07-11",3.4236,3.4236,3.3149,3.3421,326403.0],["1983-07-12",3.3692,3.3692,3.1519,3.1519,307461.0],["1983-07-13",3.0975,3.1519,3.0432,3.0432,322938.0],["1983-07-14",3.0703,3.2062,3.0703,3.179,91707.0],["1983-07-15",3.2062,3.2062,3.0975,3.1519,104643.0],["1983-07-18",3.0975,3.1247,3.0432,3.0432,134673.0],["1983-07-19",3.0975,3.2062,3.0432,3.179,140217.0],["1983-07-20",3.2334,3.3421,3.179,3.2334,193347.0],["1983-07-21",3.2877,3.3964,3.2605,3.3421,157542.0],["1983-07-22",3.3556,3.3964,3.3149,3.3421,71841.0],["1983-07-25",3.3692,3.4236,3.2877,3.4236,91938.0],["1983-07-26",3.4236,3.4507,3.3692,3.3964,105567.0],["1983-07-27",3.3421,3.3964,3.179,3.179,158928.0],["1983-07-28",3.1247,3.2334,3.1247,3.1519,113652.0],["1983-07-29",3.1247,3.1519,3.0703,3.1519,93093.0],["1983-08-01",3.1519,3.1519,2.9617,2.9888,152691.0],["1983-08-02",2.9888,3.016,2.9617,2.9888,209055.0],["1983-08-03",2.9888,3.1247,2.9617,3.0975,139293.0],["1983-08-04",3.2062,3.2605,3.0975,3.2062,135135.0],["1983-08-05",3.2062,3.2062,3.1247,3.2062,35805.0],["1983-08-08",3.2062,3.3149,3.1519,3.2605,132825.0],["1983-08-09",3.2334,3.2605,3.1247,3.2062,120120.0],["1983-08-10",3.1247,3.179,3.0975,3.179,36036.0],["1983-08-11",3.179,3.2062,3.1519,3.2062,36267.0],["1983-08-12",3.1519,3.2062,3.1247,3.2062,59367.0],["1983-08-15",3.2334,3.2605,3.2062,3.2062,95172.0],["1983-08-16",3.2605,3.2877,3.1519,3.2334,56826.0],["1983-08-17",3.2334,3.3964,3.2334,3.3964,127050.0],["1983-08-18",3.4507,3.4779,3.3421,3.3692,358743.0],["1983-08-19",3.3421,3.4779,3.3421,3.4507,251328.0],["1983-08-22",3.4779,3.5594,3.4236,3.4779,250635.0],["1983-08-23",3.4507,3.4779,3.3964,3.4507,83391.0],["1983-08-24",3.3964,3.4507,3.3692,3.3692,224994.0],["1983-08-25",3.3692,3.3692,3.2334,3.2605,95634.0],["1983-08-26",3.2334,3.2605,3.2062,3.2062,204435.0],["1983-08-29",3.2062,3.2334,3.2062,3.2062,58212.0],["1983-08-30",3.2605,3.2605,3.2334,3.2605,63063.0],["1983-08-31",3.2605,3.2877,3.2062,3.2605,115962.0],["1983-09-01",3.2334,3.2605,3.1519,3.2334,107415.0],["1983-09-02",3.2334,3.2334,3.179,3.179,37653.0],["1983-09-06",3.2062,3.2334,3.1519,3.179,119196.0],["1983-09-07",3.179,3.2062,3.179,3.2062,69069.0],["1983-09-08",3.2062,3.2062,3.179,3.179,49434.0],["1983-09-09",3.179,3.2062,3.179,3.2062,44121.0],["1983-09-12",3.179,3.2334,3.0975,3.0975,145068.0],["1983-09-13",3.0703,3.0975,3.016,3.0703,51282.0],["1983-09-14",3.0703,3.0703,3.016,3.016,45276.0],["1983-09-15",2.9888,3.016,2.9617,2.9888,34188.0],["1983-09-16",2.9617,3.1247,2.9617,3.0975,133518.0],["1983-09-19",3.0703,3.1247,3.0432,3.0703,65142.0],["1983-09-20",3.0703,3.0975,2.8801,2.9617,91938.0],["1983-09-21",2.9345,2.9617,2.8801,2.8801,145992.0],["1983-09-22",2.9073,3.016,2.9073,3.016,102564.0],["1983-09-23",2.9888,3.016,2.9617,2.9888,45507.0],["1983-09-26",3.0314,3.0314,2.9768,3.0314,56595.0],["1983-09-27",3.0041,3.0314,2.9768,3.0041,86625.0],["1983-09-28",3.0041,3.0314,3.0041,3.0041,37191.0],["1983-09-29",3.0041,3.0314,2.9768,2.9768,44121.0],["1983-09-30",2.9768,3.0041,2.9222,2.9222,60753.0],["1983-10-03",2.9222,2.9768,2.8403,2.8949,66066.0],["1983-10-04",2.8676,2.8949,2.7583,2.7583,65373.0],["1983-10-05",2.731,2.7856,2.6491,2.7037,90321.0],["1983-10-06",2.6764,2.7583,2.6491,2.6764,151998.0],["1983-10-07",2.6764,2.6764,2.4852,2.5945,139062.0],["1983-10-10",2.5399,2.7856,2.5125,2.7856,141141.0],["1983-10-11",2.8403,2.8676,2.7856,2.8403,144837.0],["1983-10-12",2.7856,2.8676,2.7856,2.8403,31878.0],["1983-10-13",2.8403,2.8403,2.7037,2.731,45507.0],["1983-10-14",2.7583,2.7583,2.7037,2.7037,51744.0],["1983-10-17",2.731,2.731,2.6764,2.7037,39732.0],["1983-10-18",2.6764,2.7037,2.6218,2.6218,49434.0],["1983-10-19",2.5945,2.6764,2.5945,2.6218,1128435.0],["1983-10-20",2.6218,2.6764,2.5945,2.6491,45969.0],["1983-10-21",2.5672,2.6491,2.5672,2.5945,41349.0],["1983-10-24",2.5672,2.6218,2.5399,2.6218,40656.0],["1983-10-25",2.6218,2.731,2.6218,2.7037,57057.0],["1983-10-26",2.7037,2.7583,2.6764,2.6764,115038.0],["1983-10-27",2.6491,2.731,2.5945,2.5945,382767.0],["1983-10-28",2.5945,2.6218,2.5672,2.5672,31185.0],["1983-10-31",2.5672,2.6491,2.5672,2.5945,71148.0],["1983-11-01",2.6218,2.6218,2.5125,2.5945,46893.0],["1983-11-02",2.5125,2.5672,2.5125,2.5672,52668.0],["1983-11-03",2.5945,2.5945,2.5125,2.5125,42966.0],["1983-11-04",2.4852,2.5125,2.4579,2.4852,79695.0],["1983-11-07",2.4852,2.5125,2.4852,2.5125,28644.0],["1983-11-08",2.5399,2.5672,2.5399,2.5399,368907.0],["1983-11-09",2.5399,2.5672,2.5399,2.5672,33264.0],["1983-11-10",2.5399,2.5672,2.4852,2.4852,52437.0],["1983-11-11",2.5125,2.5399,2.4852,2.5399,28875.0],["1983-11-14",2.5125,2.5399,2.4579,2.5125,60291.0],["1983-11-15",2.5125,2.5125,2.4306,2.4579,72996.0],["1983-11-16",2.4579,2.5125,2.4306,2.4579,49896.0],["1983-11-17",2.4852,2.4852,2.376,2.4033,43197.0],["1983-11-18",2.376,2.4033,2.3214,2.376,77616.0],["1983-11-21",2.3487,2.4579,2.3487,2.376,63756.0],["1983-11-22",2.4033,2.4579,2.376,2.4033,75999.0],["1983-11-23",2.4306,2.5125,2.4306,2.5125,64449.0],["1983-11-25",2.4852,2.5672,2.4852,2.5672,32109.0],["1983-11-28",2.5399,2.5672,2.4852,2.5125,37422.0],["1983-11-29",2.5125,2.5399,2.4852,2.4852,67683.0],["1983-11-30",2.4579,2.4852,2.4306,2.4306,81543.0],["1983-12-01",2.4306,2.4579,2.4306,2.4306,48741.0],["1983-12-02",2.4306,2.4579,2.4306,2.4306,36036.0],["1983-12-05",2.4306,2.4306,2.3487,2.376,164241.0],["1983-12-06",2.3487,2.376,2.3487,2.376,89397.0],["1983-12-07",2.376,2.4033,2.3487,2.376,88473.0],["1983-12-08",2.376,2.4033,2.3487,2.376,60060.0],["1983-12-09",2.376,2.4033,2.3487,2.4033,100485.0],["1983-12-12",2.4033,2.4579,2.376,2.4306,204204.0],["1983-12-13",2.4579,2.4852,2.4033,2.4306,84315.0],["1983-12-14",2.4033,2.4306,2.3487,2.4033,68376.0],["1983-12-15",2.376,2.4306,2.376,2.4033,72765.0],["1983-12-16",2.376,2.4033,2.376,2.4033,132363.0],["1983-12-19",2.4033,2.4579,2.376,2.4306,152691.0],["1983-12-20",2.4579,2.4579,2.4306,2.4306,52206.0],["1983-12-21",2.4306,2.5125,2.4306,2.4852,78309.0],["1983-12-22",2.4852,2.5125,2.4852,2.4852,137214.0],["1983-12-23",2.5006,2.693,2.5006,2.6655,93324.0],["1983-12-27",2.7205,2.7205,2.6655,2.693,104643.0],["1983-12-28",2.7205,2.7205,2.6105,2.6655,167706.0],["1983-12-29",2.7205,2.8304,2.6655,2.693,116655.0],["1983-12-30",2.6655,2.7205,2.638,2.638,70686.0],["1984-01-03",2.6105,2.6655,2.4457,2.5281,234003.0],["1984-01-04",2.5006,2.6105,2.5006,2.6105,78540.0],["1984-01-05",2.6105,2.6105,2.5556,2.5831,102795.0],["1984-01-06",2.5831,2.5831,2.4731,2.5556,79464.0],["1984-01-09",2.5556,2.5556,2.4731,2.5556,62370.0],["1984-01-10",2.5556,2.6105,2.5281,2.5556,160776.0],["1984-01-11",2.5556,2.6105,2.5281,2.5556,63294.0],["1984-01-12",2.5831,2.638,2.5831,2.6105,72072.0],["1984-01-13",2.5831,2.638,2.4457,2.6105,56364.0],["1984-01-16",2.6105,2.638,2.5831,2.5831,41118.0],["1984-01-17",2.638,2.7479,2.5831,2.7479,242781.0],["1984-01-18",2.7754,2.8579,2.693,2.7205,118041.0],["1984-01-19",2.7205,2.7205,2.6655,2.7205,53361.0],["1984-01-20",2.7479,2.7479,2.6655,2.7205,42504.0],["1984-01-23",2.693,2.7479,2.6655,2.7205,71841.0],["1984-01-24",2.693,2.693,2.6105,2.693,97251.0],["1984-01-25",2.7205,2.8029,2.693,2.7479,162624.0],["1984-01-26",2.7754,2.8029,2.7479,2.7479,62601.0],["1984-01-27",2.7205,2.7754,2.7205,2.7205,38808.0],["1984-01-30",2.693,2.7754,2.693,2.7479,53823.0],["1984-01-31",2.7754,2.8029,2.7205,2.7754,74613.0],["1984-02-01",2.8029,2.8304,2.7479,2.8304,57981.0],["1984-02-02",2.8029,2.8853,2.8029,2.8579,112728.0],["1984-02-03",2.8579,2.9128,2.8029,2.8304,78309.0],["1984-02-06",2.8029,2.8029,2.693,2.7479,78771.0],["1984-02-07",2.638,2.7205,2.5556,2.5831,75075.0],["1984-02-08",2.5831,2.5831,2.5281,2.5556,42504.0],["1984-02-09",2.5281,2.5556,2.4731,2.4731,73227.0],["1984-02-10",2.4731,2.5281,2.4182,2.4731,185955.0],["1984-02-13",2.4457,2.4731,2.4182,2.4457,43197.0],["1984-02-14",2.4457,2.5281,2.4457,2.4731,37422.0],["1984-02-15",2.4731,2.5281,2.4731,2.5281,35343.0],["1984-02-16",2.5281,2.5556,2.4731,2.5281,32802.0],["1984-02-17",2.5281,2.5831,2.5281,2.5831,74151.0],["1984-02-21",2.6105,2.6105,2.5006,2.5006,51513.0],["1984-02-22",2.5006,2.6105,2.5006,2.6105,49896.0],["1984-02-23",2.5831,2.6655,2.5831,2.638,95634.0],["1984-02-24",2.6655,2.7754,2.6655,2.7479,55209.0],["1984-02-27",2.7754,2.8304,2.7205,2.8304,77154.0],["1984-02-28",2.8853,2.8853,2.7754,2.7754,147840.0],["1984-02-29",2.8029,2.8853,2.7754,2.8853,94710.0],["1984-03-01",2.8853,2.9128,2.8304,2.9128,83391.0],["1984-03-02",2.8853,2.9403,2.8304,2.8579,51513.0],["1984-03-05",2.8304,2.8579,2.6655,2.693,95403.0],["1984-03-06",2.693,2.7754,2.693,2.7479,113421.0],["1984-03-07",2.7205,2.7754,2.7205,2.7479,53361.0],["1984-03-08",2.7479,2.8304,2.7479,2.7754,51051.0],["1984-03-09",2.7479,2.8304,2.693,2.7479,137445.0],["1984-03-12",2.7479,2.8304,2.7479,2.8029,52668.0],["1984-03-13",2.8304,2.8304,2.7754,2.8029,80850.0],["1984-03-14",2.7754,2.8304,2.7754,2.8029,56364.0],["1984-03-15",2.7479,2.8029,2.7479,2.7754,54978.0],["1984-03-16",2.8029,2.8304,2.7754,2.8304,51975.0],["1984-03-19",2.8304,2.8579,2.7754,2.8579,206976.0],["1984-03-20",2.8579,2.8853,2.7754,2.8579,161469.0],["1984-03-21",2.8579,3.0227,2.8579,2.9952,198198.0],["1984-03-22",2.9953,3.0227,2.9403,2.9403,121737.0],["1984-03-23",2.9403,2.9678,2.9128,2.9678,63987.0],["1984-03-26",2.9832,2.9832,2.9004,2.928,40656.0],["1984-03-27",3.0109,3.0109,2.9556,2.9832,67914.0],["1984-03-28",3.0385,3.1214,3.0385,3.0385,108339.0],["1984-03-29",3.0385,3.0937,3.0385,3.0937,116886.0],["1984-03-30",3.0661,3.149,3.0661,3.1214,82236.0],["1984-04-02",3.0937,3.2318,2.9556,3.1766,145299.0],["1984-04-03",3.149,3.1766,3.1214,3.1214,91245.0],["1984-04-04",3.1214,3.149,3.0661,3.0937,86163.0],["1984-04-05",3.0661,3.0937,2.9556,2.9556,148764.0],["1984-04-06",2.9556,3.0109,2.9556,2.9832,59136.0],["1984-04-09",2.9556,2.9832,2.9556,2.9556,59367.0],["1984-04-10",2.9556,3.0385,2.9556,3.0109,41349.0],["1984-04-11",3.0109,3.0661,3.0109,3.0109,30492.0],["1984-04-12",3.0385,3.0661,3.0109,3.0385,39501.0],["1984-04-13",3.0385,3.0937,3.0385,3.0661,56826.0],["1984-04-16",3.0661,3.0661,3.0385,3.0661,39039.0],["1984-04-17",3.0661,3.1214,3.0661,3.0937,103719.0],["1984-04-18",3.0661,3.0661,3.0385,3.0385,66759.0],["1984-04-19",3.0385,3.0661,3.0385,3.0385,67683.0],["1984-04-23",3.0385,3.0661,2.9832,2.9832,77385.0],["1984-04-24",2.9832,3.0661,2.9832,2.9832,61215.0],["1984-04-25",3.0109,3.0661,2.9832,3.0385,101178.0],["1984-04-26",3.0661,3.1766,3.0661,3.149,245784.0],["1984-04-27",3.149,3.1766,3.0937,3.1214,41811.0],["1984-04-30",3.0937,3.1766,3.0937,3.149,48741.0],["1984-05-01",3.149,3.1766,3.0937,3.0937,36267.0],["1984-05-02",3.0937,3.1214,3.0661,3.0937,66759.0],["1984-05-03",3.0661,3.1214,3.0385,3.0937,49203.0],["1984-05-04",3.0937,3.0937,3.0385,3.0385,54516.0],["1984-05-07",3.0385,3.0661,3.0385,3.0385,29106.0],["1984-05-08",3.0385,3.0661,3.0109,3.0385,66990.0],["1984-05-09",3.0109,3.0385,2.9832,3.0109,63756.0],["1984-05-10",3.0109,3.0385,3.0109,3.0109,25179.0],["1984-05-11",3.0109,3.0385,2.9832,3.0109,73920.0],["1984-05-14",3.0385,3.0385,2.9832,3.0109,57981.0],["1984-05-15",2.9832,3.0661,2.9832,3.0661,46200.0],["1984-05-16",3.0661,3.1214,3.0385,3.0661,93786.0],["1984-05-17",3.0661,3.0937,3.0109,3.0661,65604.0],["1984-05-18",3.0661,3.0661,3.0109,3.0109,25872.0],["1984-05-21",3.0385,3.0661,2.9832,3.0661,82698.0],["1984-05-22",3.0661,3.0937,3.0385,3.0661,93786.0],["1984-05-23",3.0661,3.0661,3.0385,3.0385,88704.0],["1984-05-24",3.0385,3.0385,2.928,2.9832,148995.0],["1984-05-25",2.9556,3.0385,2.9556,3.0109,57750.0],["1984-05-29",3.0661,3.0661,3.0109,3.0385,66297.0],["1984-05-30",3.0109,3.0109,2.9556,2.9556,24486.0],["1984-05-31",2.9556,2.9832,2.928,2.9556,122661.0],["1984-06-01",2.9832,3.0109,2.9556,2.9556,36729.0],["1984-06-04",2.9556,2.9832,2.9004,2.9004,91476.0],["1984-06-05",2.928,2.928,2.7899,2.8451,94017.0],["1984-06-06",2.8175,2.8727,2.8175,2.8727,103488.0],["1984-06-07",2.8451,2.9004,2.8451,2.8727,51513.0],["1984-06-08",2.8727,2.8727,2.8451,2.8451,101871.0],["1984-06-11",2.8451,2.8451,2.8175,2.8175,38577.0],["1984-06-12",2.8175,2.8175,2.7346,2.7346,88704.0],["1984-06-13",2.7346,2.7899,2.7346,2.7623,77847.0],["1984-06-14",2.7623,2.7899,2.707,2.7623,72072.0],["1984-06-15",2.7346,2.7346,2.6241,2.6518,129822.0],["1984-06-18",2.6794,2.707,2.6518,2.707,87549.0],["1984-06-19",2.6794,2.7346,2.6794,2.707,172557.0],["1984-06-20",2.6794,2.707,2.6794,2.6794,32109.0],["1984-06-21",2.6794,2.707,2.5965,2.6241,42273.0],["1984-06-22",2.6241,2.6518,2.6241,2.6241,28875.0],["1984-06-25",2.5841,2.6675,2.5841,2.6119,51975.0],["1984-06-26",2.5841,2.6119,2.5841,2.5841,50127.0],["1984-06-27",2.5563,2.6119,2.5563,2.5563,80388.0],["1984-06-28",2.5563,2.5841,2.5286,2.5286,57750.0],["1984-06-29",2.5008,2.5286,2.4174,2.4452,51513.0],["1984-07-02",2.4452,2.473,2.3896,2.3896,128898.0],["1984-07-03",2.4452,2.473,2.4174,2.4452,57750.0],["1984-07-05",2.473,2.5286,2.473,2.5008,126588.0],["1984-07-06",2.473,2.5286,2.473,2.5008,74844.0],["1984-07-09",2.5008,2.5286,2.5008,2.5008,125202.0],["1984-07-10",2.5286,2.5286,2.5008,2.5008,43428.0],["1984-07-11",2.473,2.5286,2.473,2.5008,144606.0],["1984-07-12",2.5008,2.5008,2.473,2.473,36960.0],["1984-07-13",2.473,2.5563,2.4452,2.5563,39039.0],["1984-07-16",2.5286,2.5563,2.5008,2.5286,38577.0],["1984-07-17",2.5008,2.5286,2.473,2.5008,22176.0],["1984-07-18",2.5008,2.5563,2.5008,2.5286,26334.0],["1984-07-19",2.5286,2.5563,2.5008,2.5286,104643.0],["1984-07-20",2.5008,2.5008,2.473,2.5008,24948.0],["1984-07-23",2.473,2.473,2.3341,2.3341,80157.0],["1984-07-24",2.3341,2.4174,2.3341,2.3896,48048.0],["1984-07-25",2.3618,2.4174,2.3341,2.3618,31416.0],["1984-07-26",2.3618,2.3896,2.3341,2.3618,44814.0],["1984-07-27",2.3341,2.3618,2.1395,2.1951,83853.0],["1984-07-30",2.1673,2.2229,2.1118,2.1118,87780.0],["1984-07-31",2.1118,2.1396,2.0562,2.1118,119196.0],["1984-08-01",2.1118,2.1951,2.1118,2.1951,89397.0],["1984-08-02",2.2229,2.2785,2.1951,2.2229,105336.0],["1984-08-03",2.2507,2.2785,2.2229,2.2507,148533.0],["1984-08-06",2.2507,2.3618,2.2507,2.2507,77847.0],["1984-08-07",2.2507,2.3063,2.2507,2.3063,45507.0],["1984-08-08",2.2785,2.5563,2.2785,2.5286,216678.0],["1984-08-09",2.5286,2.5563,2.473,2.5008,61677.0],["1984-08-10",2.5563,2.6397,2.5563,2.6119,82929.0],["1984-08-13",2.5841,2.6397,2.5563,2.6119,32802.0],["1984-08-14",2.5841,2.6119,2.5008,2.5563,29799.0],["1984-08-15",2.5286,2.5841,2.5286,2.5563,19173.0],["1984-08-16",2.5563,2.5563,2.473,2.5286,166782.0],["1984-08-17",2.5286,2.5841,2.5008,2.5286,22869.0],["1984-08-20",2.5563,2.5563,2.4452,2.4452,42735.0],["1984-08-21",2.4452,2.473,2.3618,2.473,99330.0],["1984-08-22",2.473,2.6119,2.473,2.6119,115962.0],["1984-08-23",2.6397,2.6675,2.6119,2.6397,49203.0],["1984-08-24",2.6397,2.6675,2.6119,2.6397,15708.0],["1984-08-27",2.6675,2.6953,2.6397,2.6953,78309.0],["1984-08-28",2.6953,2.7786,2.6953,2.7508,61908.0],["1984-08-29",2.7509,2.7509,2.6675,2.6953,37884.0],["1984-08-30",2.6953,2.7231,2.6953,2.6953,14091.0],["1984-08-31",2.8898,2.8898,2.8064,2.8342,141834.0],["1984-09-04",2.8342,2.8342,2.6675,2.7231,47355.0],["1984-09-05",2.6953,2.7509,2.6675,2.6953,37191.0],["1984-09-06",2.6953,2.7231,2.5841,2.6397,68145.0],["1984-09-07",2.6119,2.6397,2.5841,2.5841,10395.0],["1984-09-10",2.5841,2.6397,2.5286,2.5563,36498.0],["1984-09-11",2.5841,2.6675,2.5841,2.6119,39039.0],["1984-09-12",2.6119,2.6675,2.6119,2.6119,25641.0],["1984-09-13",2.6119,2.6953,2.6119,2.6675,23331.0],["1984-09-14",2.7231,2.7509,2.6675,2.6675,39732.0],["1984-09-17",2.6397,2.6953,2.6397,2.6953,219450.0],["1984-09-18",2.6675,2.6953,2.6675,2.6675,56133.0],["1984-09-19",2.6675,2.6953,2.6675,2.6675,57981.0],["1984-09-20",2.6675,2.6675,2.6119,2.6397,28644.0],["1984-09-21",2.6397,2.6953,2.6397,2.6397,42966.0],["1984-09-24",2.6554,2.6833,2.6274,2.6554,121044.0],["1984-09-25",2.6554,2.7113,2.6554,2.6554,19404.0],["1984-09-26",2.6554,2.7113,2.6554,2.6554,158928.0],["1984-09-27",2.6554,2.7113,2.6554,2.6554,15708.0],["1984-09-28",2.6554,2.6833,2.6274,2.6274,34419.0],["1984-10-01",2.6833,2.851,2.6554,2.7951,111573.0],["1984-10-02",2.7672,2.8231,2.7392,2.7951,55902.0],["1984-10-03",2.7672,2.8231,2.7392,2.7392,47817.0],["1984-10-04",2.7392,2.7951,2.7392,2.7672,27258.0],["1984-10-05",2.8231,2.851,2.7672,2.7672,43428.0],["1984-10-08",2.7392,2.7951,2.7113,2.7113,45276.0],["1984-10-09",2.7392,2.7392,2.6833,2.6833,80388.0],["1984-10-10",2.7113,2.7392,2.6554,2.6833,62601.0],["1984-10-11",2.5715,2.6274,2.5715,2.5715,59367.0],["1984-10-12",2.5995,2.6274,2.5156,2.5995,19173.0],["1984-10-15",2.5715,2.6554,2.5436,2.5995,38577.0],["1984-10-16",2.6274,2.6274,2.5436,2.5715,23562.0],["1984-10-17",2.5436,2.5715,2.4038,2.4877,63525.0],["1984-10-18",2.3479,2.4038,2.3479,2.3758,48972.0],["1984-10-19",2.292,2.3758,2.2361,2.3199,104181.0],["1984-10-22",2.292,2.3199,2.264,2.292,54978.0],["1984-10-23",2.292,2.3479,2.264,2.3199,42273.0],["1984-10-24",2.3479,2.4318,2.292,2.4038,46662.0],["1984-10-25",2.4038,2.4038,2.3479,2.3479,21945.0],["1984-10-26",2.3479,2.3479,2.264,2.292,98637.0],["1984-10-29",2.292,2.3199,2.264,2.292,40887.0],["1984-10-30",2.292,2.292,2.2361,2.292,51513.0],["1984-10-31",2.264,2.292,2.2361,2.2361,84315.0],["1984-11-01",2.264,2.3199,2.264,2.3199,42042.0],["1984-11-02",2.292,2.3199,2.264,2.264,24717.0],["1984-11-05",2.2361,2.3758,2.2361,2.3479,48510.0],["1984-11-06",2.3199,2.3758,2.292,2.3199,69531.0],["1984-11-07",2.292,2.5436,2.292,2.5436,248556.0],["1984-11-08",2.5436,2.5715,2.4877,2.5156,121737.0],["1984-11-09",2.5436,2.5436,2.4877,2.4877,41118.0],["1984-11-12",2.5156,2.5436,2.4597,2.4877,35343.0],["1984-11-13",2.4877,2.5436,2.4597,2.5436,36267.0],["1984-11-14",2.5156,2.5995,2.5156,2.5995,210210.0],["1984-11-15",2.5995,2.6274,2.5715,2.5715,24717.0],["1984-11-16",2.5715,2.5995,2.5715,2.5995,41580.0],["1984-11-19",2.5995,2.5995,2.5715,2.5715,47355.0],["1984-11-20",2.5436,2.5715,2.4877,2.5156,51975.0],["1984-11-21",2.5156,2.5436,2.4877,2.5156,32802.0],["1984-11-23",2.5156,2.5436,2.4877,2.4877,37422.0],["1984-11-26",2.4877,2.5156,2.3758,2.4038,85701.0],["1984-11-27",2.3758,2.4318,2.3758,2.4038,52206.0],["1984-11-28",2.4038,2.4038,2.3479,2.4038,652113.0],["1984-11-29",2.4038,2.4877,2.4038,2.4597,260106.0],["1984-11-30",2.4038,2.4597,2.4038,2.4317,25179.0],["1984-12-03",2.4038,2.4318,2.3758,2.4038,91014.0],["1984-12-04",2.4038,2.4597,2.4038,2.4038,34881.0],["1984-12-05",2.4597,2.4877,2.4317,2.4597,48048.0],["1984-12-06",2.4877,2.4877,2.4317,2.4877,32109.0],["1984-12-07",2.4597,2.4877,2.4317,2.4317,22176.0],["1984-12-10",2.4597,2.5156,2.4317,2.4597,91014.0],["1984-12-11",2.4317,2.4597,2.3758,2.4317,198891.0],["1984-12-12",2.4318,2.4597,2.3479,2.4038,335412.0],["1984-12-13",2.4038,2.4038,2.3479,2.3758,39732.0],["1984-12-14",2.4038,2.4038,2.3758,2.3758,28182.0],["1984-12-17",2.3758,2.4038,2.3758,2.4038,142989.0],["1984-12-18",2.3758,2.4317,2.3479,2.4317,72534.0],["1984-12-19",2.4038,2.4317,2.292,2.292,106029.0],["1984-12-20",2.3199,2.3199,2.2081,2.264,179949.0],["1984-12-21",2.2361,2.292,2.2361,2.292,119196.0],["1984-12-24",2.2796,2.364,2.2796,2.3078,51051.0],["1984-12-26",2.3078,2.364,2.3078,2.3078,54285.0],["1984-12-27",2.3078,2.3359,2.2796,2.2796,113652.0],["1984-12-28",2.3359,2.3359,2.2796,2.2796,94479.0],["1984-12-31",2.2796,2.3078,2.2515,2.2796,128898.0],["1985-01-02",2.2796,2.3078,2.2515,2.2796,85239.0],["1985-01-03",2.3078,2.3078,2.2515,2.3078,39039.0],["1985-01-04",2.3078,2.3078,2.2233,2.2233,71841.0],["1985-01-07",2.2796,2.3078,2.2515,2.3078,48510.0],["1985-01-08",2.3078,2.3078,2.2796,2.3078,48279.0],["1985-01-09",2.2796,2.3078,2.2796,2.2796,50820.0],["1985-01-10",2.3359,2.3359,2.2796,2.2796,47817.0],["1985-01-11",2.3359,2.3359,2.2796,2.3078,42735.0],["1985-01-14",2.3078,2.3359,2.2796,2.3078,73227.0],["1985-01-15",2.2796,2.364,2.2796,2.3078,61908.0],["1985-01-16",2.3078,2.3922,2.3078,2.3922,47355.0],["1985-01-17",2.364,2.3922,2.3078,2.364,52206.0],["1985-01-18",2.3922,2.3922,2.3359,2.364,50358.0],["1985-01-21",2.3359,2.3922,2.3359,2.3922,85932.0],["1985-01-22",2.3922,2.3922,2.364,2.3922,95634.0],["1985-01-23",2.364,2.3922,2.3078,2.3359,80157.0],["1985-01-24",2.3359,2.3359,2.2796,2.2796,119889.0],["1985-01-25",2.2796,2.364,2.2796,2.3078,99330.0],["1985-01-28",2.2796,2.3078,2.2796,2.3078,111342.0],["1985-01-29",2.3078,2.3078,2.2515,2.2796,50127.0],["1985-01-30",2.2796,2.3359,2.2515,2.2796,125895.0],["1985-01-31",2.2796,2.3922,2.2796,2.364,150150.0],["1985-02-01",2.3078,2.3922,2.3078,2.364,123123.0],["1985-02-04",2.364,2.5048,2.364,2.4766,267267.0],["1985-02-05",2.4485,2.4766,2.4485,2.4485,66297.0],["1985-02-06",2.4485,2.4766,2.4203,2.4766,48972.0],["1985-02-07",2.5329,2.6173,2.5048,2.5892,231924.0],["1985-02-08",2.6173,2.6173,2.5329,2.561,56364.0],["1985-02-11",2.5329,2.5329,2.4485,2.4766,73227.0],["1985-02-12",2.4766,2.5048,2.4766,2.4766,30723.0],["1985-02-13",2.4766,2.6173,2.4766,2.5892,82698.0],["1985-02-14",2.6173,2.6455,2.5329,2.561,93786.0],["1985-02-15",2.5329,2.561,2.4766,2.5329,82467.0],["1985-02-19",2.561,2.561,2.4766,2.5048,37191.0],["1985-02-20",2.4766,2.5329,2.4766,2.5329,81081.0],["1985-02-21",2.5048,2.5048,2.4485,2.4766,89166.0],["1985-02-22",2.4766,2.5329,2.4485,2.4766,36267.0],["1985-02-25",2.4766,2.4766,2.4485,2.4766,50127.0],["1985-02-26",2.4485,2.4766,2.4485,2.4485,43659.0],["1985-02-27",2.4485,2.5048,2.4485,2.4485,139293.0],["1985-02-28",2.4766,2.5048,2.4766,2.5048,75999.0],["1985-03-01",2.5048,2.5329,2.4766,2.5329,71148.0],["1985-03-04",2.5329,2.5329,2.4766,2.5048,120120.0],["1985-03-05",2.4766,2.5329,2.4766,2.5048,44352.0],["1985-03-06",2.4766,2.5048,2.4766,2.5048,18942.0],["1985-03-07",2.4766,2.5329,2.4766,2.5048,101409.0],["1985-03-08",2.4766,2.5329,2.4766,2.5048,23793.0],["1985-03-11",2.5329,2.5329,2.4766,2.5048,134442.0],["1985-03-12",2.5329,2.5329,2.5048,2.5048,39270.0],["1985-03-13",2.5048,2.561,2.5048,2.561,59829.0],["1985-03-14",2.561,2.561,2.5048,2.5048,49665.0],["1985-03-15",2.561,2.561,2.5329,2.5329,86394.0],["1985-03-18",2.5329,2.5892,2.5329,2.5329,132825.0],["1985-03-19",2.5329,2.5892,2.5329,2.5892,26565.0],["1985-03-20",2.561,2.5892,2.5329,2.561,114114.0],["1985-03-21",2.561,2.561,2.5048,2.5048,75768.0],["1985-03-22",2.5329,2.561,2.5329,2.5329,41580.0],["1985-03-25",2.5204,2.5488,2.5204,2.5488,45738.0],["1985-03-26",2.5488,2.5771,2.5488,2.5488,96558.0],["1985-03-27",2.5771,2.5771,2.5771,2.5771,71148.0],["1985-03-28",2.5771,2.6904,2.5771,2.6904,109956.0],["1985-03-29",2.6904,2.6904,2.6337,2.662,36729.0],["1985-04-01",2.6337,2.6337,2.6054,2.6337,25410.0],["1985-04-02",2.6337,2.662,2.6054,2.6337,25410.0],["1985-04-03",2.6054,2.6054,2.5204,2.6054,65604.0],["1985-04-04",2.5771,2.5771,2.5204,2.5488,25179.0],["1985-04-08",2.5488,2.5771,2.5488,2.5488,24948.0],["1985-04-09",2.5488,2.5771,2.5204,2.5488,40425.0],["1985-04-10",2.5488,2.5771,2.5488,2.5488,56595.0],["1985-04-11",2.5488,2.5771,2.5488,2.5771,25410.0],["1985-04-12",2.5488,2.5771,2.5488,2.5488,58443.0],["1985-04-15",2.5771,2.5771,2.5204,2.5771,158697.0],["1985-04-16",2.5488,2.5771,2.5488,2.5488,215061.0],["1985-04-17",2.5488,2.5771,2.5488,2.5771,62139.0],["1985-04-18",2.6054,2.6054,2.5488,2.5488,45738.0],["1985-04-19",2.5488,2.5771,2.5488,2.5771,40656.0],["1985-04-22",2.6054,2.6904,2.5771,2.6904,133287.0],["1985-04-23",2.7187,2.747,2.6904,2.7187,162624.0],["1985-04-24",2.747,2.7753,2.7187,2.747,108570.0],["1985-04-25",2.7753,2.8036,2.747,2.8036,86856.0],["1985-04-26",2.7753,2.832,2.7753,2.7753,54054.0],["1985-04-29",2.7753,2.8036,2.7753,2.7753,25872.0],["1985-04-30",2.7753,2.8036,2.7753,2.7753,60060.0],["1985-05-01",2.7753,2.8036,2.7753,2.8036,58674.0],["1985-05-02",2.7753,2.8036,2.7753,2.7753,43659.0],["1985-05-03",2.7753,2.8036,2.7753,2.7753,274659.0],["1985-05-06",2.7753,2.8036,2.7753,2.8036,28644.0],["1985-05-07",2.7753,2.8036,2.7753,2.8036,22869.0],["1985-05-08",2.8036,2.8036,2.7753,2.7753,48279.0],["1985-05-09",2.8036,2.8036,2.7753,2.7753,35343.0],["1985-05-10",2.8036,2.8036,2.7753,2.7753,54285.0],["1985-05-13",2.7753,2.8036,2.7753,2.7753,46200.0],["1985-05-14",2.7753,2.8036,2.7753,2.8036,58212.0],["1985-05-15",2.7753,2.8036,2.747,2.747,35343.0],["1985-05-16",2.7753,2.7753,2.662,2.662,283206.0],["1985-05-17",2.662,2.6904,2.662,2.662,37191.0],["1985-05-20",2.662,2.7187,2.662,2.6904,681219.0],["1985-05-21",2.7187,2.7187,2.6337,2.6337,77616.0],["1985-05-22",2.6337,2.662,2.6054,2.6054,23562.0],["1985-05-23",2.6054,2.6054,2.5488,2.5771,39963.0],["1985-05-24",2.6054,2.6054,2.5488,2.5771,28644.0],["1985-05-28",2.6054,2.6054,2.5204,2.5204,55440.0],["1985-05-29",2.5204,2.5771,2.5204,2.5488,48048.0],["1985-05-30",2.5771,2.5771,2.5204,2.5488,55671.0],["1985-05-31",2.5771,2.6054,2.5488,2.6054,70686.0],["1985-06-03",2.6054,2.6054,2.5488,2.6054,150150.0],["1985-06-04",2.5771,2.6054,2.5488,2.5488,122661.0],["1985-06-05",2.5488,2.5771,2.5488,2.5488,54747.0],["1985-06-06",2.5488,2.5771,2.5488,2.5488,29106.0],["1985-06-07",2.5488,2.5771,2.5488,2.5488,109263.0],["1985-06-10",2.5488,2.5771,2.5488,2.5488,56595.0],["1985-06-11",2.5488,2.5771,2.5204,2.5488,32802.0],["1985-06-12",2.5204,2.5204,2.4638,2.4921,41811.0],["1985-06-13",2.4638,2.4638,2.4072,2.4072,33033.0],["1985-06-14",2.4638,2.4638,2.3788,2.3788,21945.0],["1985-06-17",2.3788,2.4072,2.3788,2.4072,42042.0],["1985-06-18",2.3788,2.4072,2.3505,2.3505,54285.0],["1985-06-19",2.3505,2.4072,2.3222,2.3788,39270.0],["1985-06-20",2.3788,2.3788,2.3222,2.3222,21714.0],["1985-06-21",2.3505,2.3505,2.3222,2.3222,41811.0],["1985-06-24",2.3097,2.3382,2.2811,2.3097,42735.0],["1985-06-25",2.3097,2.3952,2.3097,2.3667,31878.0],["1985-06-26",2.3382,2.3667,2.3382,2.3382,49434.0],["1985-06-27",2.3382,2.3667,2.3382,2.3667,23100.0],["1985-06-28",2.3382,2.3667,2.3382,2.3382,36960.0],["1985-07-01",2.3382,2.3952,2.3382,2.3952,47817.0],["1985-07-02",2.4522,2.4522,2.3667,2.4237,157080.0],["1985-07-03",2.3952,2.4237,2.3382,2.3667,48972.0],["1985-07-05",2.3952,2.3952,2.3382,2.3382,67221.0],["1985-07-08",2.3382,2.3382,2.2811,2.2811,100947.0],["1985-07-09",2.2811,2.3382,2.2526,2.3097,81543.0],["1985-07-10",2.3667,2.4237,2.3667,2.3952,112728.0],["1985-07-11",2.4522,2.4807,2.4522,2.4522,36729.0],["1985-07-12",2.4522,2.5093,2.4522,2.5093,62832.0],["1985-07-15",2.5093,2.5378,2.5093,2.5378,65373.0],["1985-07-16",2.5093,2.5378,2.4522,2.4522,128667.0],["1985-07-17",2.4522,2.4807,2.3382,2.4807,123354.0],["1985-07-18",2.4237,2.4522,2.3952,2.3952,46893.0],["1985-07-19",2.3667,2.4807,2.3667,2.4807,118272.0],["1985-07-22",2.4522,2.4807,2.4237,2.4237,32109.0],["1985-07-23",2.4237,2.5093,2.4237,2.4522,42042.0],["1985-07-24",2.4237,2.4807,2.3952,2.4522,47355.0],["1985-07-25",2.4807,2.5093,2.4522,2.5093,73920.0],["1985-07-26",2.5093,2.5093,2.4522,2.4807,62139.0],["1985-07-29",2.4237,2.5093,2.4237,2.4807,63987.0],["1985-07-30",2.4807,2.4807,2.4237,2.4807,18711.0],["1985-07-31",2.4522,2.4807,2.4237,2.4237,87318.0],["1985-08-01",2.4522,2.5093,2.4522,2.5093,114576.0],["1985-08-02",2.5093,2.5378,2.4807,2.4807,212982.0],["1985-08-05",2.4522,2.4522,2.4237,2.4237,26565.0],["1985-08-06",2.4522,2.4807,2.4237,2.4237,27027.0],["1985-08-07",2.3952,2.4522,2.3952,2.4237,26103.0],["1985-08-08",2.4237,2.4522,2.4237,2.4237,19866.0],["1985-08-09",2.4237,2.4522,2.4237,2.4237,24948.0],["1985-08-12",2.4237,2.4522,2.3667,2.3667,44121.0],["1985-08-13",2.3952,2.3952,2.3667,2.3952,28875.0],["1985-08-14",2.3667,2.3952,2.3667,2.3667,21483.0],["1985-08-15",2.3952,2.4522,2.3952,2.4237,50820.0],["1985-08-16",2.3952,2.4522,2.3952,2.3952,27027.0],["1985-08-19",2.3667,2.5093,2.3667,2.5093,62139.0],["1985-08-20",2.5093,2.5093,2.4522,2.4807,77385.0],["1985-08-21",2.5093,2.5093,2.4522,2.4522,17787.0],["1985-08-22",2.4807,2.4807,2.3952,2.3952,27720.0],["1985-08-23",2.3952,2.5378,2.3952,2.4807,73689.0],["1985-08-26",2.4807,2.5093,2.4522,2.4522,22638.0],["1985-08-27",2.4522,2.5093,2.4522,2.5093,30261.0],["1985-08-28",2.5093,2.5093,2.4807,2.4807,28875.0],["1985-08-29",2.4807,2.5093,2.4807,2.4807,16170.0],["1985-08-30",2.4807,2.5093,2.4807,2.4807,9933.0],["1985-09-03",2.5378,2.5378,2.4807,2.5093,66066.0],["1985-09-04",2.5663,2.5948,2.5378,2.5663,110649.0],["1985-09-05",2.5663,2.5948,2.5663,2.5663,15015.0],["1985-09-06",2.5663,2.5948,2.5663,2.5663,59136.0],["1985-09-09",2.5663,2.5948,2.5663,2.5948,57750.0],["1985-09-10",2.5663,2.5948,2.5093,2.5093,47124.0],["1985-09-11",2.5378,2.5663,2.4807,2.5093,59136.0],["1985-09-12",2.5093,2.5093,2.4807,2.5093,59598.0],["1985-09-13",2.5378,2.5663,2.5378,2.5378,57981.0],["1985-09-16",2.5378,2.5663,2.5378,2.5378,61446.0],["1985-09-17",2.5663,2.5663,2.4807,2.5093,78771.0],["1985-09-18",2.4807,2.5378,2.4522,2.4522,178101.0],["1985-09-19",2.4522,2.5093,2.4522,2.4807,29568.0],["1985-09-20",2.4807,2.5093,2.4522,2.4522,38577.0],["1985-09-23",2.4807,2.5093,2.4522,2.4522,57519.0],["1985-09-24",2.497,2.497,2.4396,2.497,24024.0],["1985-09-25",2.4683,2.497,2.4396,2.4396,30954.0],["1985-09-26",2.4396,2.4683,2.4396,2.4396,42042.0],["1985-09-30",2.4396,2.5257,2.4396,2.5257,59136.0],["1985-10-01",2.5831,2.6118,2.5544,2.6118,147378.0],["1985-10-02",2.6405,2.6405,2.5831,2.6118,103026.0],["1985-10-03",2.6118,2.6405,2.6118,2.6118,67914.0],["1985-10-04",2.6118,2.6405,2.6118,2.6118,35805.0],["1985-10-07",2.6405,2.6692,2.6405,2.6405,28644.0],["1985-10-08",2.6405,2.6692,2.6405,2.6692,21945.0],["1985-10-09",2.6692,2.6692,2.5831,2.5831,77847.0],["1985-10-10",2.5831,2.6405,2.5831,2.6405,227997.0],["1985-10-11",2.6118,2.6692,2.6118,2.6405,146454.0],["1985-10-14",2.6405,2.6692,2.6118,2.6405,56826.0],["1985-10-15",2.6692,2.6692,2.6118,2.6405,51282.0],["1985-10-16",2.6405,2.6692,2.6405,2.6405,103950.0],["1985-10-17",2.6405,2.6692,2.6118,2.6405,21714.0],["1985-10-18",2.6405,2.6692,2.6118,2.6405,55440.0],["1985-10-21",2.6405,2.6692,2.6118,2.6118,50358.0],["1985-10-22",2.6118,2.6692,2.6118,2.6405,48741.0],["1985-10-23",2.6118,2.6979,2.6118,2.6692,101178.0],["1985-10-24",2.6979,2.7266,2.6692,2.6979,72303.0],["1985-10-25",2.6979,2.7553,2.6979,2.7266,31647.0],["1985-10-28",2.6979,2.7266,2.6979,2.6979,26796.0],["1985-10-29",2.6979,2.7553,2.6979,2.6979,30030.0],["1985-10-30",2.6979,2.7553,2.6979,2.7553,63525.0],["1985-10-31",2.7553,2.784,2.7266,2.784,131439.0],["1985-11-01",2.7553,2.784,2.7553,2.7553,44814.0],["1985-11-04",2.7266,2.7553,2.6979,2.6979,110649.0],["1985-11-05",2.6979,2.7553,2.6979,2.7266,54747.0],["1985-11-06",2.7266,2.7553,2.6979,2.7266,54054.0],["1985-11-07",2.7553,2.7553,2.7266,2.7266,152922.0],["1985-11-08",2.7266,2.7553,2.7266,2.7266,74151.0],["1985-11-11",2.7266,2.7553,2.6979,2.7266,76461.0],["1985-11-12",2.7266,2.7553,2.7266,2.7553,76461.0],["1985-11-13",2.7266,2.7553,2.7266,2.7266,34650.0],["1985-11-14",2.7266,2.7553,2.7266,2.7266,43428.0],["1985-11-15",2.7266,2.784,2.7266,2.7553,142296.0],["1985-11-18",2.7553,2.7553,2.7266,2.7266,53823.0],["1985-11-19",2.784,2.784,2.7553,2.784,40194.0],["1985-11-20",2.7553,2.784,2.7266,2.7266,38346.0],["1985-11-21",2.784,2.784,2.7553,2.7553,110187.0],["1985-11-22",2.784,2.784,2.7553,2.7553,43659.0],["1985-11-25",2.7553,2.784,2.7553,2.784,100254.0],["1985-11-26",2.784,2.784,2.7553,2.7553,331485.0],["1985-11-27",2.7553,2.8414,2.7553,2.8127,170247.0],["1985-11-29",2.8127,2.8414,2.8127,2.8127,68376.0],["1985-12-02",2.8127,2.8701,2.8127,2.8127,243012.0],["1985-12-03",2.784,2.8127,2.7553,2.8127,202818.0],["1985-12-04",2.784,2.8701,2.784,2.8414,244398.0],["1985-12-05",2.8701,3.0136,2.8414,2.9849,173250.0],["1985-12-06",2.9849,3.071,2.9562,2.9849,213213.0],["1985-12-09",3.0136,3.071,2.8414,2.8414,254100.0],["1985-12-10",2.8988,2.8988,2.7266,2.7266,242781.0],["1985-12-11",2.7266,2.8127,2.6979,2.784,219219.0],["1985-12-12",2.8127,2.8988,2.8127,2.8414,109494.0],["1985-12-13",2.8127,2.8701,2.784,2.784,145068.0],["1985-12-16",2.784,2.8127,2.7553,2.784,218295.0],["1985-12-17",2.784,2.784,2.7266,2.7266,72534.0],["1985-12-18",2.6979,2.7266,2.6405,2.6979,92631.0],["1985-12-19",2.6692,2.7266,2.6692,2.6979,69762.0],["1985-12-20",2.6979,2.7266,2.6692,2.7266,147840.0],["1985-12-23",2.6979,2.7266,2.6405,2.6405,162624.0],["1985-12-24",2.6278,2.6567,2.6278,2.6278,88935.0],["1985-12-26",2.5989,2.6567,2.57,2.57,71841.0],["1985-12-27",2.5989,2.6567,2.57,2.57,63063.0],["1985-12-30",2.5989,2.6278,2.5123,2.5412,285747.0],["1985-12-31",2.5412,2.5412,2.5123,2.5123,90552.0],["1986-01-02",2.5123,2.5123,2.4257,2.4545,67914.0],["1986-01-03",2.4834,2.5123,2.4545,2.4834,161700.0],["1986-01-06",2.4834,2.5412,2.4545,2.5123,158466.0],["1986-01-07",2.5412,2.5989,2.5123,2.5989,68376.0],["1986-01-08",2.5989,2.7144,2.57,2.6567,117348.0],["1986-01-09",2.6278,2.6856,2.5989,2.5989,782628.0],["1986-01-10",2.6567,2.6856,2.6278,2.6278,52437.0],["1986-01-13",2.5989,2.6567,2.57,2.57,44352.0],["1986-01-14",2.6278,2.6567,2.57,2.5989,51513.0],["1986-01-15",2.6278,2.6278,2.5989,2.5989,53823.0],["1986-01-16",2.6278,2.7144,2.6278,2.6856,65373.0],["1986-01-17",2.7144,2.7722,2.7144,2.7433,60522.0],["1986-01-20",2.7433,2.7722,2.6856,2.6856,239547.0],["1986-01-21",2.7144,2.7144,2.5412,2.57,143220.0],["1986-01-22",2.5412,2.5412,2.3968,2.3968,317394.0],["1986-01-23",2.3968,2.4545,2.3679,2.4545,80850.0],["1986-01-24",2.4257,2.4545,2.3968,2.4257,71610.0],["1986-01-27",2.4257,2.4257,2.3679,2.3968,44583.0],["1986-01-28",2.4257,2.4545,2.3968,2.4545,38346.0],["1986-01-29",2.4257,2.4545,2.4257,2.4257,83160.0],["1986-01-30",2.4257,2.4545,2.4257,2.4257,36267.0],["1986-01-31",2.4257,2.4257,2.3968,2.4257,148533.0],["1986-02-03",2.3968,2.4257,2.3968,2.3968,33957.0],["1986-02-04",2.4257,2.4257,2.339,2.3968,223146.0],["1986-02-05",2.3679,2.3679,2.2235,2.2524,131901.0],["1986-02-06",2.2235,2.3102,2.1946,2.2524,149688.0],["1986-02-07",2.2813,2.3102,2.2524,2.2813,51282.0],["1986-02-10",2.3102,2.339,2.2813,2.2813,58905.0],["1986-02-11",2.2813,2.2813,2.1946,2.2235,69993.0],["1986-02-12",2.1946,2.1946,2.0791,2.108,167475.0],["1986-02-13",2.0791,2.1658,2.0791,2.108,96096.0],["1986-02-14",2.108,2.1946,2.108,2.1658,115962.0],["1986-02-18",2.1658,2.1658,2.0791,2.108,46893.0],["1986-02-19",2.108,2.1369,2.0503,2.0791,62601.0],["1986-02-20",2.0503,2.0791,2.0503,2.0791,137907.0],["1986-02-21",2.108,2.1369,2.0503,2.1369,103719.0],["1986-02-24",2.1369,2.1946,2.1369,2.1658,51051.0],["1986-02-25",2.1946,2.1946,2.1658,2.1946,59829.0],["1986-02-26",2.1658,2.1946,2.108,2.108,78309.0],["1986-02-27",2.1369,2.1658,2.108,2.108,37422.0],["1986-02-28",2.108,2.1369,2.0503,2.1369,310002.0],["1986-03-03",2.108,2.1369,2.0791,2.0791,60060.0],["1986-03-04",2.0791,2.108,2.0503,2.0503,66759.0],["1986-03-05",2.0791,2.0791,2.0214,2.0791,60291.0],["1986-03-06",2.0791,2.108,2.0503,2.0791,162624.0],["1986-03-07",2.0791,2.108,2.0503,2.0503,48048.0],["1986-03-10",2.0503,2.0791,2.0503,2.0503,29106.0],["1986-03-11",2.0791,2.1946,2.0791,2.1658,172326.0],["1986-03-12",2.1946,2.2235,2.1658,2.1946,118272.0],["1986-03-13",2.2235,2.2235,2.1658,2.1658,75306.0],["1986-03-14",2.1658,2.1946,2.108,2.108,41349.0],["1986-03-17",2.0791,2.0791,1.9348,1.9925,375837.0],["1986-03-18",1.9925,2.0214,1.9925,1.9925,106722.0],["1986-03-19",2.0503,2.0791,2.0214,2.0214,48279.0],["1986-03-20",2.0214,2.0791,2.0214,2.0791,75306.0],["1986-03-21",2.0791,2.0791,2.0214,2.0791,137214.0],["1986-03-24",2.0663,2.0954,2.0372,2.0663,53361.0],["1986-03-25",2.0372,2.0663,2.0372,2.0663,53592.0],["1986-03-26",2.0663,2.0663,2.0372,2.0372,34419.0],["1986-03-27",2.0663,2.0663,2.0663,2.0663,31647.0],["1986-03-31",2.0663,2.0954,2.0372,2.0372,89859.0],["1986-04-01",2.0663,2.0663,2.0081,2.0081,60522.0],["1986-04-02",2.0081,2.0663,2.0081,2.0372,42504.0],["1986-04-03",2.0372,2.0663,2.0081,2.0081,49434.0],["1986-04-04",2.0372,2.0663,1.979,2.0081,65835.0],["1986-04-07",2.0372,2.0954,2.0081,2.0081,42966.0],["1986-04-08",2.0663,2.0954,2.0372,2.0372,64218.0],["1986-04-09",2.0372,2.0954,2.0372,2.0954,61446.0],["1986-04-10",2.0954,2.0954,2.0372,2.0954,45507.0],["1986-04-11",2.0954,2.0954,2.0663,2.0954,34650.0],["1986-04-14",2.0954,2.0954,2.0372,2.0663,61215.0],["1986-04-15",2.0663,2.0954,2.0372,2.0954,44121.0],["1986-04-16",2.0954,2.0954,2.0372,2.0663,47124.0],["1986-04-17",2.0372,2.0663,1.979,2.0081,180411.0],["1986-04-18",2.0372,2.0663,1.979,2.0081,77154.0],["1986-04-21",2.0372,2.0954,2.0372,2.0372,24255.0],["1986-04-22",2.0663,2.0954,2.0372,2.0372,40194.0],["1986-04-23",2.0372,2.0954,2.0372,2.0663,51975.0],["1986-04-24",2.0372,2.0663,2.0372,2.0663,20328.0],["1986-04-25",2.0663,2.0663,2.0372,2.0372,27258.0],["1986-04-28",2.0372,2.0954,2.0372,2.0663,33264.0],["1986-04-29",2.0372,2.0663,2.0372,2.0663,86856.0],["1986-04-30",2.0372,2.0663,2.0372,2.0663,56826.0],["1986-05-01",2.0372,2.0663,1.979,2.0081,30492.0],["1986-05-02",2.0081,2.0372,2.0081,2.0081,37653.0],["1986-05-05",2.0081,2.1245,2.0081,2.0954,201663.0],["1986-05-06",2.0954,2.0954,2.0372,2.0663,44352.0],["1986-05-07",2.0663,2.0954,2.0372,2.0663,69300.0],["1986-05-08",2.0663,2.1827,2.0372,2.1827,194964.0],["1986-05-09",2.1827,2.1827,2.0663,2.0954,87318.0],["1986-05-12",2.0954,2.1827,2.0663,2.1536,300762.0],["1986-05-13",2.1536,2.1536,2.1245,2.1245,167244.0],["1986-05-14",2.1536,2.1536,2.1245,2.1245,61446.0],["1986-05-15",2.1245,2.1536,2.0663,2.0954,517902.0],["1986-05-16",2.0663,2.0954,2.0372,2.0954,92862.0],["1986-05-19",2.0954,2.0954,2.0663,2.0663,39039.0],["1986-05-20",2.0954,2.1245,2.0663,2.1245,64449.0],["1986-05-21",2.1245,2.1245,2.0954,2.1245,41811.0],["1986-05-22",2.1245,2.1245,2.0954,2.0954,38346.0],["1986-05-23",2.1245,2.1536,2.0954,2.1536,294987.0],["1986-05-27",2.1536,2.1827,2.1245,2.1827,70224.0],["1986-05-28",2.1536,2.1827,2.1536,2.1827,36267.0],["1986-05-29",2.1536,2.1536,2.1245,2.1536,28182.0],["1986-05-30",2.1536,2.1536,2.0954,2.1536,43428.0],["1986-06-02",2.1536,2.1536,2.1245,2.1245,44814.0],["1986-06-03",2.1536,2.1536,2.0954,2.1536,26103.0],["1986-06-04",2.1536,2.1536,2.1245,2.1245,19866.0],["1986-06-05",2.1245,2.1245,2.0954,2.1245,43890.0],["1986-06-06",2.0954,2.1245,2.0954,2.1245,121737.0],["1986-06-09",2.1245,2.1536,2.0663,2.0954,59367.0],["1986-06-10",2.0954,2.0954,2.0663,2.0954,74151.0],["1986-06-11",2.0954,2.0954,2.0663,2.0954,41811.0],["1986-06-12",2.0663,2.0954,2.0372,2.0663,370062.0],["1986-06-13",2.0663,2.0663,2.0081,2.0372,55902.0],["1986-06-16",2.0372,2.0663,2.0081,2.0372,45738.0],["1986-06-17",2.0372,2.0663,2.0081,2.0372,38577.0],["1986-06-18",2.0372,2.0663,2.0372,2.0372,202818.0],["1986-06-19",2.0081,2.0372,2.0081,2.0081,32802.0],["1986-06-20",2.0081,2.0372,1.979,1.979,143451.0],["1986-06-23",2.0081,2.0081,1.9499,1.9499,73227.0],["1986-06-24",1.9957,2.0251,1.9077,1.9957,175329.0],["1986-06-25",2.0251,2.0251,1.9664,1.9664,46431.0],["1986-06-26",1.9957,2.0251,1.9957,2.0251,50358.0],["1986-06-27",2.0251,2.0251,1.9664,1.9664,77616.0],["1986-06-30",1.9957,2.0251,1.9664,1.9957,46662.0],["1986-07-01",1.9957,1.9957,1.9664,1.9664,60060.0],["1986-07-02",1.9957,2.0251,1.9664,1.9957,58443.0],["1986-07-03",1.9957,2.0251,1.9664,1.9957,54054.0],["1986-07-07",1.9664,2.0251,1.9664,1.9957,103950.0],["1986-07-08",1.9957,1.9957,1.9664,1.9664,115731.0],["1986-07-09",1.9664,1.9957,1.9664,1.9664,60291.0],["1986-07-10",1.9664,1.9957,1.9664,1.9957,31647.0],["1986-07-11",1.9664,1.9957,1.9664,1.9664,21945.0],["1986-07-14",1.9664,1.9957,1.9664,1.9664,39732.0],["1986-07-15",1.9664,1.9957,1.9664,1.9664,61215.0],["1986-07-16",1.9664,2.0251,1.9664,1.9664,39270.0],["1986-07-17",1.9957,1.9957,1.937,1.937,107184.0],["1986-07-18",1.9664,1.9664,1.937,1.937,44583.0],["1986-07-21",1.9664,1.9664,1.937,1.937,30030.0],["1986-07-22",1.937,1.9664,1.937,1.937,33264.0],["1986-07-23",1.937,1.9664,1.9077,1.9077,139755.0],["1986-07-24",1.9077,1.937,1.8783,1.8783,128898.0],["1986-07-25",1.8783,1.9077,1.8196,1.8196,81081.0],["1986-07-28",1.8196,1.849,1.8196,1.849,59829.0],["1986-07-29",1.849,1.849,1.7903,1.7903,68145.0],["1986-07-30",1.7903,1.8196,1.7903,1.7903,30261.0],["1986-07-31",1.7903,1.8196,1.7903,1.8196,336567.0],["1986-08-01",1.8196,1.8783,1.7903,1.8196,48510.0],["1986-08-04",1.8196,1.8196,1.7903,1.8196,88704.0],["1986-08-05",1.9077,1.9957,1.9077,1.9664,192885.0],["1986-08-06",2.0251,2.0251,1.9957,1.9957,87549.0],["1986-08-07",2.0251,2.0544,1.9957,2.0544,88704.0],["1986-08-08",2.0251,2.0544,2.0251,2.0251,58905.0],["1986-08-11",2.0251,2.0838,2.0251,2.0838,62370.0],["1986-08-12",2.0838,2.1131,2.0544,2.0838,80157.0],["1986-08-13",2.0544,2.0837,2.0544,2.0544,70224.0],["1986-08-14",2.0544,2.0544,2.0251,2.0251,42735.0],["1986-08-15",2.0251,2.0838,2.0251,2.0838,64449.0],["1986-08-18",2.0544,2.2011,2.0544,2.1424,179718.0],["1986-08-19",2.1424,2.1424,2.1131,2.1424,71148.0],["1986-08-20",2.1131,2.1424,2.0544,2.1131,69531.0],["1986-08-21",2.0838,2.1131,2.0544,2.1131,51282.0],["1986-08-22",2.0838,2.1131,2.0838,2.1131,38346.0],["1986-08-25",2.0837,2.1131,2.0544,2.0544,60753.0],["1986-08-26",2.0838,2.0838,2.0544,2.0838,61677.0],["1986-08-27",2.0544,2.0838,2.0544,2.0838,139293.0],["1986-08-28",2.0544,2.1131,2.0544,2.0838,123354.0],["1986-08-29",2.1131,2.1718,2.0838,2.1131,61677.0],["1986-09-02",2.1131,2.1131,2.0544,2.0544,87549.0],["1986-09-03",2.0544,2.1131,2.0544,2.1131,42042.0],["1986-09-04",2.1424,2.3185,2.1424,2.3185,106491.0],["1986-09-05",2.3185,2.3479,2.2598,2.3185,258258.0],["1986-09-08",2.3479,2.3479,2.2892,2.3185,109725.0],["1986-09-09",2.2892,2.3185,2.2598,2.2892,69993.0],["1986-09-10",2.2892,2.2892,2.2598,2.2598,17094.0],["1986-09-11",2.2892,2.2892,2.1424,2.2011,112035.0],["1986-09-12",2.1718,2.2011,2.1718,2.1718,50127.0],["1986-09-15",2.1424,2.2011,2.1424,2.1718,39039.0],["1986-09-16",2.2011,2.2011,2.1424,2.1424,34881.0],["1986-09-17",2.1718,2.1718,2.0251,2.0251,59829.0],["1986-09-18",2.0251,2.1131,2.0251,2.0544,38115.0],["1986-09-19",2.0838,2.1131,2.0838,2.0838,88242.0],["1986-09-22",2.0838,2.1424,2.0838,2.1131,45738.0],["1986-09-23",2.0837,2.0837,2.0544,2.0544,27027.0],["1986-09-24",2.071,2.1006,2.0414,2.1006,42042.0],["1986-09-25",2.1006,2.1006,2.071,2.1006,28644.0],["1986-09-26",2.071,2.1301,2.071,2.071,21945.0],["1986-09-29",2.071,2.071,2.0414,2.071,24255.0],["1986-09-30",2.1006,2.1301,2.071,2.071,81543.0],["1986-10-01",2.1006,2.1597,2.071,2.1006,254331.0],["1986-10-02",2.1006,2.1597,2.1006,2.1301,63525.0],["1986-10-03",2.1597,2.1597,2.1006,2.1597,107184.0],["1986-10-06",2.1301,2.1301,2.071,2.1301,83391.0],["1986-10-07",2.1006,2.1893,2.1006,2.1893,84315.0],["1986-10-08",2.1893,2.3372,2.1893,2.3077,81312.0],["1986-10-09",2.3077,2.3077,2.2485,2.2781,27258.0],["1986-10-10",2.2485,2.2781,2.1893,2.2781,55209.0],["1986-10-13",2.2781,2.2781,2.2189,2.2485,64449.0],["1986-10-14",2.2189,2.2189,2.1893,2.1893,23562.0],["1986-10-15",2.2189,2.2189,2.1597,2.1597,28182.0],["1986-10-16",2.1893,2.2485,2.1301,2.1301,112035.0],["1986-10-17",2.1597,2.1597,2.1301,2.1597,56595.0],["1986-10-20",2.1597,2.1893,2.1301,2.1301,102102.0],["1986-10-21",2.1301,2.1597,2.1301,2.1301,29337.0],["1986-10-22",2.1597,2.1597,2.071,2.071,51744.0],["1986-10-23",2.071,2.1006,1.9822,2.1006,323400.0],["1986-10-24",2.071,2.1301,2.071,2.071,26334.0],["1986-10-27",2.0414,2.1006,2.0414,2.071,50127.0],["1986-10-28",2.071,2.1597,2.071,2.1006,71841.0],["1986-10-29",2.1006,2.1301,2.071,2.1301,74382.0],["1986-10-30",2.1006,2.1301,2.071,2.071,74151.0],["1986-10-31",2.071,2.1301,2.071,2.1301,94017.0],["1986-11-03",2.1301,2.1301,2.1006,2.1006,75075.0],["1986-11-04",2.071,2.1006,2.071,2.1006,32340.0],["1986-11-05",2.1006,2.1301,2.071,2.1006,23331.0],["1986-11-06",2.1006,2.1006,2.071,2.1006,6468.0],["1986-11-07",2.1006,2.1006,2.071,2.071,30954.0],["1986-11-10",2.071,2.1006,2.0414,2.1006,75999.0],["1986-11-11",2.071,2.1006,2.0118,2.0118,178101.0],["1986-11-12",2.0414,2.071,2.0118,2.0414,208593.0],["1986-11-13",2.0118,2.071,2.0118,2.071,45738.0],["1986-11-14",2.0414,2.1006,2.0414,2.071,42504.0],["1986-11-17",2.071,2.1006,2.071,2.1006,37422.0],["1986-11-18",2.1006,2.1006,2.0118,2.0118,83391.0],["1986-11-19",2.0414,2.0414,1.9822,2.0414,27489.0],["1986-11-20",2.071,2.1597,2.071,2.1597,87549.0],["1986-11-21",2.1301,2.1893,2.1006,2.1301,172326.0],["1986-11-24",2.1301,2.1597,2.1006,2.1006,31185.0],["1986-11-25",2.1006,2.1301,2.1006,2.1301,75075.0],["1986-11-26",2.1006,2.1006,2.0118,2.071,209517.0],["1986-11-28",2.071,2.071,2.0414,2.0414,16632.0],["1986-12-01",2.071,2.071,2.0414,2.0414,19173.0],["1986-12-02",2.071,2.1006,2.0118,2.071,138831.0],["1986-12-03",2.071,2.1301,2.0414,2.1006,45738.0],["1986-12-04",2.1006,2.1006,2.071,2.1006,40656.0],["1986-12-05",2.071,2.1301,2.0414,2.1006,231462.0],["1986-12-08",2.1006,2.1301,2.071,2.1301,105105.0],["1986-12-09",2.1006,2.1893,2.1006,2.1597,128205.0],["1986-12-10",2.1597,2.1893,2.1301,2.1597,151305.0],["1986-12-11",2.1893,2.2485,2.1597,2.2189,190575.0],["1986-12-12",2.2189,2.2485,2.1893,2.2189,162162.0],["1986-12-15",2.2485,2.3372,2.2189,2.2781,394779.0],["1986-12-16",2.2485,2.3077,2.2485,2.3077,164472.0],["1986-12-17",2.2781,2.2781,2.1893,2.1893,118503.0],["1986-12-18",2.2189,2.2189,2.1893,2.1893,63987.0],["1986-12-19",2.2189,2.2485,2.1893,2.2485,105105.0],["1986-12-22",2.2189,2.2781,2.2189,2.2485,79233.0],["1986-12-23",2.2189,2.2189,2.1597,2.1893,122892.0],["1986-12-24",2.2656,2.2656,2.206,2.2656,34419.0],["1986-12-26",2.2656,2.2656,2.206,2.2656,22407.0],["1986-12-29",2.2656,2.2656,2.206,2.2358,45969.0],["1986-12-30",2.206,2.206,2.1464,2.1464,55440.0],["1986-12-31",2.1464,2.206,2.1166,2.1464,63294.0],["1987-01-02",2.1464,2.2358,2.1464,2.2358,29799.0],["1987-01-05",2.206,2.2656,2.206,2.2358,75075.0],["1987-01-06",2.2656,2.2656,2.1762,2.206,87780.0],["1987-01-07",2.2358,2.2656,2.1762,2.206,109956.0],["1987-01-08",2.2358,2.2656,2.206,2.2656,64911.0],["1987-01-09",2.2656,2.3551,2.2358,2.3252,209055.0],["1987-01-12",2.3551,2.5041,2.3252,2.4743,300300.0],["1987-01-13",2.5041,2.5339,2.4445,2.4743,149226.0],["1987-01-14",2.4743,2.5935,2.4743,2.5637,186879.0],["1987-01-15",2.5935,2.7426,2.5935,2.6234,272811.0],["1987-01-16",2.6234,2.6532,2.5339,2.5637,111804.0],["1987-01-19",2.5339,2.5935,2.5339,2.5637,89628.0],["1987-01-20",2.5637,2.5935,2.5637,2.5637,140448.0],["1987-01-21",2.5935,2.6532,2.5637,2.5935,254331.0],["1987-01-22",2.5935,2.683,2.5935,2.6234,65142.0],["1987-01-23",2.6234,2.6532,2.5637,2.5637,119658.0],["1987-01-26",2.5637,2.5935,2.5637,2.5935,41118.0],["1987-01-27",2.5935,2.5935,2.5339,2.5339,68838.0],["1987-01-28",2.5637,2.5637,2.5041,2.5339,65373.0],["1987-01-29",2.5339,2.5637,2.4445,2.4743,66528.0],["1987-01-30",2.4743,2.5041,2.4445,2.4743,66066.0],["1987-02-02",2.5041,2.5041,2.4445,2.4743,48048.0],["1987-02-03",2.5339,2.5339,2.4743,2.4743,92631.0],["1987-02-04",2.5041,2.6234,2.4743,2.5935,171633.0],["1987-02-05",2.6234,2.6532,2.6234,2.6532,299607.0],["1987-02-06",2.6532,2.6532,2.6234,2.6234,562716.0],["1987-02-09",2.6234,2.6234,2.5637,2.5935,270963.0],["1987-02-10",2.5935,2.6532,2.5637,2.6234,306075.0],["1987-02-11",2.5935,2.6532,2.5935,2.6532,33033.0],["1987-02-12",2.6234,2.6532,2.5637,2.5637,139062.0],["1987-02-13",2.5935,2.5935,2.5339,2.5339,121968.0],["1987-02-17",2.5637,2.5637,2.5339,2.5339,57057.0],["1987-02-18",2.5637,2.5935,2.5339,2.5637,64911.0],["1987-02-19",2.5339,2.5637,2.5041,2.5041,100947.0],["1987-02-20",2.5041,2.5041,2.4743,2.4743,91707.0],["1987-02-23",2.5041,2.5041,2.4445,2.4743,56133.0],["1987-02-24",2.4743,2.4743,2.4445,2.4445,49434.0],["1987-02-25",2.4445,2.4445,2.3849,2.4445,575652.0],["1987-02-26",2.4445,2.4445,2.3551,2.3551,59829.0],["1987-02-27",2.3551,2.3849,2.3551,2.3551,54516.0],["1987-03-02",2.3551,2.3849,2.3551,2.3849,98868.0],["1987-03-03",2.3849,2.4743,2.3849,2.4445,92400.0],["1987-03-04",2.4743,2.5339,2.4445,2.4743,267267.0],["1987-03-05",2.4743,2.5339,2.4445,2.4743,149919.0],["1987-03-06",2.4743,2.4743,2.4147,2.4445,95865.0],["1987-03-09",2.4445,2.4445,2.3849,2.4147,56826.0],["1987-03-10",2.4147,2.4445,2.3849,2.4147,79695.0],["1987-03-11",2.3849,2.4445,2.3849,2.4445,12243.0],["1987-03-12",2.4147,2.5041,2.4147,2.5041,58905.0],["1987-03-13",2.4743,2.4743,2.4445,2.4445,79695.0],["1987-03-16",2.4147,2.4445,2.3849,2.3849,55671.0],["1987-03-17",2.4147,2.4445,2.3849,2.4147,261954.0],["1987-03-18",2.4445,2.6532,2.4445,2.5339,538461.0],["1987-03-19",2.5637,2.6532,2.5339,2.6234,59367.0],["1987-03-20",2.6234,2.7128,2.6234,2.7128,215523.0],["1987-03-23",2.7128,2.7724,2.683,2.7724,183183.0],["1987-03-24",2.7724,2.7724,2.7426,2.7724,54054.0],["1987-03-25",2.7292,2.7892,2.6692,2.7292,112266.0],["1987-03-26",2.7592,2.9392,2.7592,2.9092,467313.0],["1987-03-27",2.9392,3.0291,2.9092,2.9692,287826.0],["1987-03-30",2.9392,2.9692,2.8192,2.8792,102564.0],["1987-03-31",2.8192,2.8492,2.7592,2.8492,208593.0],["1987-04-01",2.8192,2.8192,2.6692,2.7292,197967.0],["1987-04-02",2.7292,2.8792,2.7292,2.8792,186648.0],["1987-04-03",2.8792,2.9392,2.8492,2.9092,134673.0],["1987-04-06",2.8792,2.9392,2.8792,2.9392,124278.0],["1987-04-07",2.9092,2.9392,2.8792,2.8792,87549.0],["1987-04-08",2.8792,2.8792,2.8192,2.8192,56364.0],["1987-04-09",2.8192,2.8192,2.6692,2.6692,159852.0],["1987-04-10",2.6992,2.6992,2.5493,2.6093,154539.0],["1987-04-13",2.6093,2.6392,2.5793,2.6093,78078.0],["1987-04-14",2.5793,2.5793,2.5193,2.5193,69762.0],["1987-04-15",2.5793,2.6093,2.5493,2.6093,59367.0],["1987-04-16",2.6093,2.6692,2.6093,2.6393,57057.0],["1987-04-20",2.6093,2.6093,2.5793,2.6093,75075.0],["1987-04-21",2.6093,2.6393,2.5793,2.6393,52437.0],["1987-04-22",2.6393,2.6393,2.6093,2.6393,72303.0],["1987-04-23",2.6093,2.6393,2.5493,2.5493,82929.0],["1987-04-24",2.5493,2.5793,2.5193,2.5493,58212.0],["1987-04-27",2.5193,2.5793,2.4593,2.5193,81081.0],["1987-04-28",2.4893,2.5193,2.4593,2.4893,26103.0],["1987-04-29",2.4893,2.5193,2.4593,2.4593,53592.0],["1987-04-30",2.4893,2.5193,2.4593,2.4893,203742.0],["1987-05-01",2.5193,2.5193,2.4293,2.4893,38346.0],["1987-05-04",2.4593,2.5193,2.4593,2.4893,48741.0],["1987-05-05",2.4593,2.5793,2.4593,2.5793,45045.0],["1987-05-06",2.5493,2.5793,2.5193,2.5493,54978.0],["1987-05-07",2.5793,2.6992,2.5793,2.6992,68607.0],["1987-05-08",2.6992,2.7892,2.6692,2.7292,52206.0],["1987-05-11",2.7592,2.8492,2.7292,2.8192,68607.0],["1987-05-12",2.8192,2.8492,2.7592,2.7892,39270.0],["1987-05-13",2.7892,2.8192,2.7592,2.7892,81543.0],["1987-05-14",2.7592,2.7892,2.7292,2.7592,17094.0],["1987-05-15",2.7292,2.7592,2.7292,2.7292,21483.0],["1987-05-18",2.7592,2.7892,2.7292,2.7892,94248.0],["1987-05-19",2.7592,2.7892,2.7292,2.7292,132825.0],["1987-05-20",2.6992,2.6992,2.6393,2.6393,69993.0],["1987-05-21",2.6392,2.6392,2.5793,2.6093,76230.0],["1987-05-22",2.5793,2.6093,2.5493,2.5793,22176.0],["1987-05-26",2.6093,2.6392,2.5493,2.6093,21714.0],["1987-05-27",2.5793,2.6392,2.5793,2.5793,30261.0],["1987-05-28",2.6393,2.6393,2.5193,2.5493,24024.0],["1987-05-29",2.5793,2.6093,2.5493,2.5793,143913.0],["1987-06-01",2.5493,2.6093,2.5493,2.6093,51051.0],["1987-06-02",2.5493,2.6393,2.5493,2.6393,62601.0],["1987-06-03",2.6392,2.6392,2.5793,2.6093,16863.0],["1987-06-04",2.6392,2.6392,2.5793,2.5793,44121.0],["1987-06-05",2.5493,2.5793,2.5493,2.5793,22869.0],["1987-06-08",2.5493,2.5793,2.5193,2.5193,47124.0],["1987-06-09",2.5493,2.6093,2.4893,2.6093,184800.0],["1987-06-10",2.5793,2.6392,2.5493,2.5793,65373.0],["1987-06-11",2.5493,2.5793,2.5193,2.5493,19404.0],["1987-06-12",2.5493,2.6093,2.5493,2.5493,22869.0],["1987-06-15",2.5793,2.6392,2.5793,2.6093,58905.0],["1987-06-16",2.5793,2.6392,2.5793,2.5793,33264.0],["1987-06-17",2.5493,2.6093,2.5493,2.5793,149919.0],["1987-06-18",2.6093,2.6093,2.5493,2.5793,175098.0],["1987-06-19",2.5793,2.5793,2.5493,2.5793,75306.0],["1987-06-22",2.5493,2.5793,2.5493,2.5793,35805.0],["1987-06-23",2.5493,2.5793,2.5193,2.5493,40656.0],["1987-06-24",2.4454,2.536,2.4454,2.4454,65604.0],["1987-06-25",2.4454,2.5058,2.4454,2.4756,23331.0],["1987-06-26",2.5058,2.5058,2.4454,2.4756,42966.0],["1987-06-29",2.5058,2.5964,2.5058,2.536,182028.0],["1987-06-30",2.5964,2.5964,2.5662,2.5964,46431.0],["1987-07-01",2.5964,2.5964,2.5662,2.5964,15246.0],["1987-07-02",2.5662,2.5662,2.536,2.536,32340.0],["1987-07-06",2.5662,2.5662,2.5058,2.536,36498.0],["1987-07-07",2.5964,2.6266,2.5662,2.5964,89397.0],["1987-07-08",2.6266,2.7775,2.6266,2.6869,358050.0],["1987-07-09",2.6869,2.7171,2.6568,2.7171,138600.0],["1987-07-10",2.7171,2.7171,2.6869,2.7171,84546.0],["1987-07-13",2.6869,2.7171,2.6568,2.6869,107415.0],["1987-07-14",2.6869,2.6869,2.6568,2.6869,124971.0],["1987-07-15",2.6869,2.6869,2.6266,2.6869,84084.0],["1987-07-16",2.6568,2.6869,2.6266,2.6869,106491.0],["1987-07-17",2.6568,2.6869,2.6568,2.6568,57288.0],["1987-07-20",2.6869,2.6869,2.6568,2.6568,60291.0],["1987-07-21",2.6568,2.6869,2.6568,2.6568,51282.0],["1987-07-22",2.6568,2.6869,2.6568,2.6568,33033.0],["1987-07-23",2.6266,2.6568,2.6266,2.6568,136059.0],["1987-07-24",2.6266,2.6568,2.6266,2.6568,33495.0],["1987-07-27",2.6266,2.6266,2.5964,2.5964,21714.0],["1987-07-28",2.6266,2.6266,2.536,2.5662,30723.0],["1987-07-29",2.536,2.5964,2.5058,2.5964,136059.0],["1987-07-30",2.5964,2.6568,2.5964,2.6568,166551.0],["1987-07-31",2.6568,2.8379,2.6568,2.8379,300993.0],["1987-08-03",2.8681,2.9587,2.8379,2.9587,513744.0],["1987-08-04",2.9888,3.019,2.8983,2.8983,158697.0],["1987-08-05",2.9285,2.9285,2.8379,2.8681,138369.0],["1987-08-06",2.8681,2.8681,2.8379,2.8379,68838.0],["1987-08-07",2.8681,2.8983,2.8379,2.8379,95865.0],["1987-08-10",2.8681,2.8983,2.8379,2.8681,62832.0],["1987-08-11",2.8379,2.8681,2.8077,2.8379,45969.0],["1987-08-12",2.8681,2.8681,2.8077,2.8379,75768.0],["1987-08-13",2.8379,2.8379,2.7775,2.8077,128898.0],["1987-08-14",2.7775,2.8077,2.7775,2.8077,67452.0],["1987-08-17",2.7473,2.8077,2.7473,2.8077,85470.0],["1987-08-18",2.8077,2.8077,2.7473,2.7775,49665.0],["1987-08-19",2.7473,2.7775,2.7171,2.7473,58212.0],["1987-08-20",2.7171,2.7775,2.7171,2.7775,53361.0],["1987-08-21",2.7775,2.7775,2.7171,2.7473,71610.0],["1987-08-24",2.7171,2.7171,2.6568,2.7171,123123.0],["1987-08-25",2.7171,2.7171,2.6869,2.6869,48048.0],["1987-08-26",2.7171,2.7171,2.6869,2.6869,40656.0],["1987-08-27",2.6869,2.7473,2.6869,2.7171,287133.0],["1987-08-28",2.7171,2.8983,2.7171,2.8983,485331.0],["1987-08-31",2.8983,2.8983,2.8379,2.8983,66066.0],["1987-09-01",2.8681,2.8681,2.7775,2.7775,81774.0],["1987-09-02",2.7775,2.8077,2.7473,2.7473,32340.0],["1987-09-03",2.7473,2.8077,2.7473,2.7473,67452.0],["1987-09-04",2.7473,2.7775,2.7473,2.7775,52668.0],["1987-09-08",2.7775,2.7775,2.5964,2.5964,77616.0],["1987-09-09",2.6266,2.6869,2.5964,2.6869,42042.0],["1987-09-10",2.7171,2.7473,2.6869,2.6869,88011.0],["1987-09-11",2.6869,2.7171,2.6869,2.7171,65373.0],["1987-09-14",2.6634,2.7239,2.6634,2.6634,80388.0],["1987-09-15",2.6331,2.6634,2.6029,2.6029,38808.0],["1987-09-16",2.6029,2.6331,2.5423,2.5423,148302.0],["1987-09-17",2.5726,2.6331,2.5423,2.5423,145299.0],["1987-09-18",2.6331,2.6936,2.6029,2.6331,174405.0],["1987-09-21",2.6634,2.7239,2.6331,2.6331,55209.0],["1987-09-22",2.6936,2.7239,2.6634,2.6936,57519.0],["1987-09-23",2.6936,2.6936,2.6331,2.6331,50589.0],["1987-09-24",2.6502,2.7416,2.6502,2.6502,48972.0],["1987-09-25",2.6806,2.772,2.6806,2.772,93093.0],["1987-09-28",2.772,2.8025,2.7416,2.772,24486.0],["1987-09-29",2.7416,2.7416,2.6502,2.7111,29568.0],["1987-09-30",2.7416,2.7416,2.5893,2.5893,138831.0],["1987-10-01",2.6197,2.6502,2.6197,2.6502,112497.0],["1987-10-02",2.6197,2.6502,2.6197,2.6197,25410.0],["1987-10-05",2.6502,2.6806,2.6197,2.6806,33957.0],["1987-10-06",2.6502,2.6806,2.6502,2.6502,36498.0],["1987-10-07",2.6502,2.6806,2.6197,2.6502,29106.0],["1987-10-08",2.6197,2.6502,2.5893,2.5893,39963.0],["1987-10-09",2.5588,2.6197,2.5588,2.5893,66759.0],["1987-10-12",2.5588,2.5588,2.5283,2.5588,34650.0],["1987-10-13",2.5283,2.5283,2.376,2.4674,179025.0],["1987-10-14",2.4369,2.4979,2.4369,2.4674,112266.0],["1987-10-15",2.4979,2.4979,2.4369,2.4369,91707.0],["1987-10-16",2.4369,2.4369,2.2846,2.3456,187110.0],["1987-10-19",2.2237,2.3456,2.0714,2.1019,183414.0],["1987-10-20",2.0714,2.1019,1.98,2.0105,281358.0],["1987-10-21",2.0409,2.2542,2.0409,2.1932,194733.0],["1987-10-22",2.1019,2.1628,2.0714,2.1323,200508.0],["1987-10-23",2.1019,2.1323,2.0714,2.0714,279972.0],["1987-10-26",2.0714,2.0714,1.7972,1.8582,243705.0],["1987-10-27",1.8582,1.9496,1.7972,1.8277,176946.0],["1987-10-28",1.7972,1.8582,1.7363,1.7668,109494.0],["1987-10-29",1.7668,1.7972,1.7363,1.7363,69531.0],["1987-10-30",1.7668,1.9496,1.7059,1.7363,293832.0],["1987-11-02",1.7972,1.8277,1.7668,1.7668,162393.0],["1987-11-03",1.7668,1.7972,1.6754,1.6754,188727.0],["1987-11-04",1.6754,1.8277,1.6754,1.7363,378378.0],["1987-11-05",1.7668,1.9191,1.7668,1.9191,129591.0],["1987-11-06",1.8886,1.9191,1.8277,1.8582,93093.0],["1987-11-09",1.8582,1.8886,1.8277,1.8277,79002.0],["1987-11-10",1.7668,1.8277,1.7363,1.7972,72072.0],["1987-11-11",1.7668,1.8277,1.7668,1.7668,74613.0],["1987-11-12",1.7668,1.8886,1.7668,1.8582,139986.0],["1987-11-13",1.8886,1.8886,1.7668,1.7668,111111.0],["1987-11-16",1.7668,1.8277,1.7668,1.8277,84315.0],["1987-11-17",1.7972,1.8277,1.7668,1.7668,55440.0],["1987-11-18",1.7668,1.7972,1.7668,1.7972,58674.0],["1987-11-19",1.7668,1.7972,1.7668,1.7668,82005.0],["1987-11-20",1.7668,1.8277,1.7668,1.8277,125433.0],["1987-11-23",1.7972,1.8277,1.7668,1.7668,81543.0],["1987-11-24",1.7972,1.8277,1.7668,1.7972,57057.0],["1987-11-25",1.7668,1.7972,1.7059,1.7972,310926.0],["1987-11-27",1.7668,1.7668,1.7363,1.7668,72072.0],["1987-11-30",1.7363,1.7972,1.7059,1.7668,165165.0],["1987-12-01",1.7668,1.7972,1.7668,1.7668,98868.0],["1987-12-02",1.7668,1.7972,1.7668,1.7668,65835.0],["1987-12-03",1.7668,1.7972,1.7059,1.7059,163086.0],["1987-12-04",1.7059,1.7363,1.7059,1.7059,144375.0],["1987-12-07",1.6145,1.7059,1.6145,1.7059,356433.0],["1987-12-08",1.7059,1.7972,1.7059,1.7972,1211364.0],["1987-12-09",1.7972,1.7972,1.7668,1.7668,167937.0],["1987-12-10",1.7363,1.7972,1.7059,1.7668,292446.0],["1987-12-11",1.7972,1.8582,1.7668,1.7972,458997.0],["1987-12-14",1.7972,1.8277,1.7668,1.7972,134211.0],["1987-12-15",1.7668,1.7972,1.7668,1.7668,363132.0],["1987-12-16",1.7668,1.7972,1.7668,1.7972,173481.0],["1987-12-17",1.7668,1.7972,1.7668,1.7668,194964.0],["1987-12-18",1.7363,1.8277,1.7363,1.7972,109032.0],["1987-12-21",1.7972,1.7972,1.7363,1.7668,224070.0],["1987-12-22",1.7668,1.8277,1.7668,1.7972,216909.0],["1987-12-23",1.7972,1.9191,1.7363,1.9191,288288.0],["1987-12-24",1.9056,1.9056,1.8441,1.9056,93324.0],["1987-12-28",1.8748,1.9056,1.8441,1.8748,136752.0],["1987-12-29",1.8441,1.8748,1.8134,1.8134,179949.0],["1987-12-30",1.8134,1.8748,1.8134,1.8748,70455.0],["1987-12-31",1.8441,1.8748,1.8134,1.8441,156387.0],["1988-01-04",1.8441,1.9363,1.8441,1.9363,59367.0],["1988-01-05",1.9978,2.09,1.9978,2.0285,129591.0],["1988-01-06",2.0592,2.09,2.0592,2.09,265650.0],["1988-01-07",2.09,2.1822,2.0592,2.1207,226380.0],["1988-01-08",2.1514,2.1514,1.9978,2.0285,131208.0],["1988-01-11",1.9978,2.0285,1.9363,1.9978,82236.0],["1988-01-12",1.9978,2.0285,1.967,1.9978,20097.0],["1988-01-13",1.9978,1.9978,1.9363,1.9363,15246.0],["1988-01-14",1.9056,1.967,1.9056,1.967,18942.0],["1988-01-15",2.0285,2.0285,1.9978,1.9978,57981.0],["1988-01-18",1.967,1.967,1.9363,1.9363,66528.0],["1988-01-19",1.967,1.967,1.9363,1.967,37884.0],["1988-01-20",1.9363,2.0285,1.9363,1.967,29568.0],["1988-01-21",1.9363,1.967,1.9363,1.967,17325.0],["1988-01-22",1.9363,1.967,1.8748,1.967,16401.0],["1988-01-25",1.9056,1.9363,1.9056,1.9363,27027.0],["1988-01-26",1.9056,1.9363,1.9056,1.9363,47124.0],["1988-01-27",1.9056,1.9363,1.8748,1.9363,325941.0],["1988-01-28",1.9363,1.9978,1.9056,1.9978,565488.0],["1988-01-29",1.967,2.0592,1.967,2.0592,33495.0],["1988-02-01",2.0285,2.0592,1.967,1.967,100716.0],["1988-02-02",1.967,1.9978,1.9363,1.967,189882.0],["1988-02-03",1.9363,1.9978,1.9363,1.967,22407.0],["1988-02-04",1.967,1.9978,1.967,1.967,111342.0],["1988-02-05",1.967,1.967,1.967,1.967,17325.0],["1988-02-08",1.967,2.0592,1.967,2.0285,103719.0],["1988-02-09",2.0592,2.1207,2.0592,2.09,42042.0],["1988-02-10",2.09,2.1207,2.09,2.1207,36960.0],["1988-02-11",2.1207,2.1207,1.9978,2.0592,52206.0],["1988-02-12",2.0592,2.09,2.0592,2.0592,32109.0],["1988-02-16",2.0592,2.1514,2.0592,2.1514,224070.0],["1988-02-17",2.1514,2.1514,2.09,2.09,110187.0],["1988-02-18",2.09,2.1514,2.09,2.1207,248094.0],["1988-02-19",2.09,2.1207,2.09,2.09,86394.0],["1988-02-22",2.09,2.1207,2.0592,2.09,35574.0],["1988-02-23",2.0592,2.1207,2.0592,2.09,54285.0],["1988-02-24",2.0592,2.09,2.0592,2.09,91938.0],["1988-02-25",2.09,2.09,2.0592,2.09,105336.0],["1988-02-26",2.0285,2.0592,2.0285,2.0592,33726.0],["1988-02-29",2.0285,2.0592,2.0285,2.0592,46662.0],["1988-03-01",2.0592,2.0592,2.0285,2.0285,72534.0],["1988-03-02",2.0285,2.0285,1.9056,1.967,214830.0],["1988-03-03",1.967,1.967,1.9363,1.967,27027.0],["1988-03-04",1.9363,1.967,1.9363,1.967,10395.0],["1988-03-07",1.967,1.9978,1.9363,1.9363,117348.0],["1988-03-08",1.967,1.9978,1.9363,1.9363,238854.0],["1988-03-09",1.967,1.967,1.9056,1.9056,77154.0],["1988-03-10",1.9056,1.9363,1.9056,1.9056,79002.0],["1988-03-11",1.9056,1.967,1.9056,1.9363,166089.0],["1988-03-14",1.9363,1.9363,1.9056,1.9056,77385.0],["1988-03-15",1.9363,1.9363,1.9056,1.9363,33957.0],["1988-03-16",1.9363,1.967,1.9056,1.967,445599.0],["1988-03-17",1.967,1.9978,1.967,1.9978,59598.0],["1988-03-18",1.9978,2.0285,1.967,1.9978,239547.0],["1988-03-21",1.9978,1.9978,1.9363,1.967,69069.0],["1988-03-22",1.9363,1.9978,1.9363,1.9978,135135.0],["1988-03-23",1.967,2.0285,1.967,2.0285,17787.0],["1988-03-24",1.967,1.9978,1.967,1.967,25872.0],["1988-03-25",1.9844,2.0154,1.9844,2.0154,50358.0],["1988-03-28",2.0154,2.0154,1.9844,1.9844,39963.0],["1988-03-29",1.9844,2.0154,1.9224,1.9844,69300.0],["1988-03-30",1.9844,2.0154,1.9844,1.9844,21021.0],["1988-03-31",1.9844,1.9844,1.9844,1.9844,5082.0],["1988-04-04",1.9844,2.0154,1.9844,1.9844,52437.0],["1988-04-05",1.9844,2.0154,1.9844,1.9844,15477.0],["1988-04-06",1.9844,2.0774,1.9534,2.0464,126357.0],["1988-04-07",2.0154,2.0774,2.0154,2.0464,24024.0],["1988-04-08",2.0464,2.0774,2.0464,2.0774,48048.0],["1988-04-11",2.1084,2.1394,2.0774,2.1084,42273.0],["1988-04-12",2.1394,2.1394,2.0774,2.1394,46200.0],["1988-04-13",2.1394,2.1394,2.1084,2.1084,92631.0],["1988-04-14",2.1084,2.1394,2.0774,2.1084,74151.0],["1988-04-15",2.1394,2.1394,2.0464,2.0464,49665.0],["1988-04-18",2.0464,2.0774,1.9844,2.0154,44121.0],["1988-04-19",2.0154,2.0464,2.0154,2.0154,32571.0],["1988-04-20",1.9844,2.0154,1.9844,1.9844,75999.0],["1988-04-21",1.9844,1.9844,1.9534,1.9534,20328.0],["1988-04-22",1.9534,2.0154,1.9534,1.9844,33726.0],["1988-04-25",1.9844,2.0154,1.9534,1.9844,80619.0],["1988-04-26",1.9534,2.0154,1.9224,2.0154,30723.0],["1988-04-27",1.9844,2.0154,1.9844,1.9844,13398.0],["1988-04-28",2.0154,2.0154,1.9534,1.9534,18942.0],["1988-04-29",1.9844,2.0464,1.9844,2.0464,58443.0],["1988-05-02",2.0154,2.0464,2.0154,2.0154,47817.0],["1988-05-03",2.0154,2.0464,2.0154,2.0464,21021.0],["1988-05-04",2.0154,2.0154,1.9844,1.9844,9240.0],["1988-05-05",1.9844,2.0154,1.9844,1.9844,44121.0],["1988-05-06",2.0154,2.0154,2.0154,2.0154,18942.0],["1988-05-09",1.9844,2.0154,1.9844,1.9844,24255.0],["1988-05-10",1.9844,2.0154,1.9844,2.0154,28413.0],["1988-05-11",1.9844,1.9844,1.9224,1.9844,49896.0],["1988-05-12",1.9534,1.9844,1.9534,1.9844,31647.0],["1988-05-13",1.9844,1.9844,1.9534,1.9844,18942.0],["1988-05-16",1.9534,1.9844,1.9534,1.9844,23793.0],["1988-05-17",1.9534,1.9844,1.9534,1.9534,7623.0],["1988-05-18",1.9534,1.9844,1.9534,1.9534,60753.0],["1988-05-19",1.9534,1.9534,1.9534,1.9534,43890.0],["1988-05-20",1.9534,1.9844,1.9534,1.9534,32340.0],["1988-05-23",1.9534,1.9534,1.9534,1.9534,25641.0],["1988-05-24",1.9534,1.9844,1.9534,1.9534,23331.0],["1988-05-25",1.9844,1.9844,1.9224,1.9224,208824.0],["1988-05-26",1.9224,1.9534,1.9224,1.9534,13629.0],["1988-05-27",1.9224,1.9534,1.8914,1.9534,35343.0],["1988-05-31",1.9224,1.9224,1.8914,1.9224,15015.0],["1988-06-01",1.8914,1.9534,1.8604,1.9224,27489.0],["1988-06-02",1.8914,1.9534,1.8914,1.9224,68838.0],["1988-06-03",1.9224,1.9534,1.8914,1.9534,71379.0],["1988-06-06",1.9224,1.9534,1.9224,1.9224,47586.0],["1988-06-07",1.9224,1.9534,1.8914,1.9224,108339.0],["1988-06-08",1.9224,1.9844,1.9224,1.9844,148302.0],["1988-06-09",1.9534,1.9844,1.9534,1.9534,31416.0],["1988-06-10",1.9534,1.9534,1.9224,1.9224,9009.0],["1988-06-13",1.9224,1.9534,1.8914,1.8914,23331.0],["1988-06-14",1.8914,1.9224,1.8604,1.9224,32109.0],["1988-06-15",1.9224,1.9224,1.8604,1.8604,24948.0],["1988-06-16",1.8294,1.8604,1.7984,1.8294,128436.0],["1988-06-17",1.8604,1.8604,1.7984,1.7984,78540.0],["1988-06-20",1.7984,1.8294,1.7984,1.7984,33033.0],["1988-06-21",1.8294,1.8294,1.7984,1.8294,13860.0],["1988-06-22",1.8294,1.8294,1.7984,1.7984,30261.0],["1988-06-23",1.8294,1.8604,1.7984,1.8294,50127.0],["1988-06-24",1.8469,1.9095,1.8469,1.8782,148071.0],["1988-06-27",1.8782,1.8782,1.8156,1.8469,50127.0],["1988-06-28",1.8156,1.8469,1.8156,1.8156,22176.0],["1988-06-29",1.8156,1.8469,1.8156,1.8469,60291.0],["1988-06-30",1.8469,1.8782,1.8156,1.8782,52206.0],["1988-07-01",1.8469,1.8782,1.8156,1.8156,26334.0],["1988-07-05",1.8469,1.8782,1.8156,1.8156,78078.0],["1988-07-06",1.8156,1.8469,1.8156,1.8156,29568.0],["1988-07-07",1.8156,1.8782,1.8156,1.8782,9471.0],["1988-07-08",1.8469,1.9095,1.8469,1.9095,75768.0],["1988-07-11",1.8782,1.9095,1.8782,1.9095,30261.0],["1988-07-12",1.8782,1.9095,1.8469,1.8469,20328.0],["1988-07-13",1.8469,1.8782,1.8156,1.8469,74844.0],["1988-07-14",1.8469,1.8469,1.8156,1.8156,125202.0],["1988-07-15",1.8156,1.8469,1.8156,1.8469,72072.0],["1988-07-18",1.8156,1.9408,1.8156,1.8469,195426.0],["1988-07-19",1.8469,1.8782,1.8469,1.8469,62832.0],["1988-07-20",1.8782,1.8782,1.8469,1.8469,28413.0],["1988-07-21",1.8469,1.8469,1.8469,1.8469,6930.0],["1988-07-22",1.8469,1.8469,1.8156,1.8156,91476.0],["1988-07-25",1.8469,1.8782,1.8469,1.8469,38808.0],["1988-07-26",1.8782,2.0034,1.8782,2.0034,234696.0],["1988-07-27",2.0034,2.0034,1.9408,1.9721,99561.0],["1988-07-28",1.9408,1.9721,1.9408,1.9721,21252.0],["1988-07-29",1.9721,2.0973,1.9095,2.0973,215523.0],["1988-08-01",2.066,2.066,2.0034,2.0347,117579.0],["1988-08-02",2.0347,2.0347,1.9721,1.9721,33495.0],["1988-08-03",1.9721,2.0034,1.9721,1.9721,20328.0],["1988-08-04",1.9721,2.0034,1.9095,1.9408,42735.0],["1988-08-05",1.9408,1.9721,1.9408,1.9721,28875.0],["1988-08-08",2.0034,2.0034,1.9721,2.0034,28644.0],["1988-08-09",2.0034,2.0034,1.9408,1.9721,20559.0],["1988-08-10",1.9408,1.9721,1.9095,1.9408,14784.0],["1988-08-11",1.9721,2.0034,1.9408,1.9721,28875.0],["1988-08-12",1.9721,2.0034,1.9721,2.0034,17094.0],["1988-08-15",1.9721,2.0034,1.9721,2.0034,62601.0],["1988-08-16",1.9721,1.9721,1.9408,1.9408,39732.0],["1988-08-17",1.9408,1.9721,1.9408,1.9408,19173.0],["1988-08-18",1.9408,1.9721,1.9408,1.9408,77616.0],["1988-08-19",1.9408,1.9721,1.9408,1.9408,178101.0],["1988-08-22",1.9408,1.9721,1.9408,1.9721,19635.0],["1988-08-23",1.9408,1.9721,1.9095,1.9095,38577.0],["1988-08-24",1.9095,1.9408,1.9095,1.9095,12243.0],["1988-08-25",1.9095,1.9095,1.8782,1.8782,81543.0],["1988-08-26",1.8469,1.8469,1.8469,1.8469,50820.0],["1988-08-29",1.8469,1.8782,1.8469,1.8782,47355.0],["1988-08-30",1.8469,1.8782,1.8469,1.8469,11088.0],["1988-08-31",1.8469,1.8782,1.8469,1.8469,15708.0],["1988-09-01",1.8156,1.8469,1.8156,1.8156,19404.0],["1988-09-02",1.8156,1.8469,1.8156,1.8156,34188.0],["1988-09-06",1.8156,1.8156,1.7843,1.7843,109956.0],["1988-09-07",1.753,1.753,1.7217,1.753,107877.0],["1988-09-08",1.7217,1.753,1.7217,1.753,22638.0],["1988-09-09",1.753,1.753,1.7217,1.7217,109494.0],["1988-09-12",1.7217,1.753,1.7217,1.7217,121506.0],["1988-09-13",1.7217,1.7217,1.6591,1.6904,136752.0],["1988-09-14",1.6904,1.6904,1.6591,1.6904,70686.0],["1988-09-15",1.6904,1.6904,1.5965,1.6591,199815.0],["1988-09-16",1.6591,1.6591,1.5652,1.5652,81312.0],["1988-09-19",1.5652,1.5965,1.5339,1.5652,129360.0],["1988-09-20",1.5512,1.5829,1.5196,1.5829,190113.0],["1988-09-21",1.5829,1.6146,1.5512,1.5829,351813.0],["1988-09-22",1.5829,1.6462,1.5829,1.6462,108339.0],["1988-09-23",1.6462,1.7095,1.6146,1.6779,203280.0],["1988-09-26",1.7095,1.7095,1.6462,1.6462,40656.0],["1988-09-27",1.6146,1.6462,1.6146,1.6146,33033.0],["1988-09-28",1.6146,1.6462,1.6146,1.6462,44121.0],["1988-09-29",1.6779,1.7728,1.6462,1.7728,282282.0],["1988-09-30",1.7728,1.7728,1.6779,1.6779,257565.0],["1988-10-03",1.6462,1.6462,1.6146,1.6146,126819.0],["1988-10-04",1.6462,1.8045,1.6146,1.6779,129360.0],["1988-10-05",1.7095,1.8045,1.7095,1.7728,119427.0],["1988-10-06",1.7412,1.7728,1.7095,1.7412,68145.0],["1988-10-07",1.7095,1.7412,1.7095,1.7095,16170.0],["1988-10-10",1.7412,1.7412,1.7095,1.7095,51744.0],["1988-10-11",1.7095,1.7412,1.7095,1.7412,99561.0],["1988-10-12",1.7412,1.7412,1.6779,1.7412,61215.0],["1988-10-13",1.7412,1.7412,1.7095,1.7412,112728.0],["1988-10-14",1.7412,1.7412,1.7095,1.7412,15477.0],["1988-10-17",1.7095,1.7412,1.7095,1.7095,28413.0],["1988-10-18",1.6779,1.7412,1.6779,1.7095,34188.0],["1988-10-19",1.6779,1.7412,1.6779,1.6779,104643.0],["1988-10-20",1.6779,1.7095,1.6779,1.7095,150150.0],["1988-10-21",1.6779,1.8045,1.6779,1.7728,375375.0],["1988-10-24",1.7412,1.8045,1.7412,1.7728,155232.0],["1988-10-25",1.7728,1.8045,1.7412,1.8045,166089.0],["1988-10-26",1.7728,1.8678,1.7728,1.8362,320166.0],["1988-10-27",1.8362,1.8678,1.8362,1.8678,77616.0],["1988-10-28",1.8362,1.8678,1.8045,1.8045,160314.0],["1988-10-31",1.8045,1.8678,1.8045,1.8362,143913.0],["1988-11-01",1.8362,1.8678,1.8362,1.8362,81543.0],["1988-11-02",1.8362,1.8678,1.8045,1.8045,104874.0],["1988-11-03",1.8362,1.8362,1.8045,1.8362,163779.0],["1988-11-04",1.8045,1.8362,1.8045,1.8362,79695.0],["1988-11-07",1.8045,1.8362,1.8045,1.8045,133287.0],["1988-11-08",1.8045,1.8362,1.8045,1.8045,54747.0],["1988-11-09",1.8045,1.8362,1.8045,1.8045,58905.0],["1988-11-10",1.8045,1.8678,1.8045,1.8362,98637.0],["1988-11-11",1.8362,1.8678,1.8362,1.8362,94017.0],["1988-11-14",1.8045,1.8362,1.7412,1.7728,85239.0],["1988-11-15",1.7728,1.7728,1.7412,1.7728,91476.0],["1988-11-16",1.7412,1.7728,1.7095,1.7412,119196.0],["1988-11-17",1.7412,1.7728,1.7412,1.7412,41580.0],["1988-11-18",1.7412,1.7728,1.7412,1.7728,122430.0],["1988-11-21",1.7728,1.7728,1.7412,1.7412,41811.0],["1988-11-22",1.7412,1.7728,1.7412,1.7728,146916.0],["1988-11-23",1.7728,1.7728,1.7412,1.7728,39732.0],["1988-11-25",1.7412,1.8045,1.7412,1.8045,75537.0],["1988-11-28",1.8045,1.8045,1.7728,1.7728,98175.0],["1988-11-29",1.7728,1.8045,1.7728,1.7728,103257.0],["1988-11-30",1.8045,1.8045,1.7412,1.7728,149457.0],["1988-12-01",1.8045,1.8045,1.7728,1.7728,244629.0],["1988-12-02",1.7728,1.8045,1.7728,1.8045,94941.0],["1988-12-05",1.8045,1.8362,1.8045,1.8045,223146.0],["1988-12-06",1.8045,1.8362,1.8045,1.8362,131208.0],["1988-12-07",1.8362,1.8995,1.8362,1.8995,252483.0],["1988-12-08",1.8995,2.0578,1.8995,2.0261,756756.0],["1988-12-09",2.0261,2.0894,2.0261,2.0578,203280.0],["1988-12-12",2.0894,2.0894,2.0261,2.0578,262647.0],["1988-12-13",2.0578,2.0578,1.9945,1.9945,85701.0],["1988-12-14",2.0261,2.0261,1.9628,2.0261,180873.0],["1988-12-15",1.9945,2.0261,1.9628,1.9945,109725.0],["1988-12-16",1.9945,2.0261,1.9945,2.0261,142527.0],["1988-12-19",2.0261,2.0261,1.9945,1.9945,187803.0],["1988-12-20",2.0261,2.0261,1.9628,1.9628,259413.0],["1988-12-21",1.9311,1.9628,1.9311,1.9628,75075.0],["1988-12-22",1.9628,1.9628,1.9311,1.9628,167937.0],["1988-12-23",1.9168,1.9807,1.9168,1.9487,91938.0],["1988-12-27",1.9487,1.9807,1.9487,1.9487,55209.0],["1988-12-28",1.9487,2.0126,1.9487,1.9487,133980.0],["1988-12-29",1.9487,2.0446,1.9487,2.0126,227073.0],["1988-12-30",2.0126,2.0126,1.9807,2.0126,258489.0],["1989-01-03",2.0126,2.0446,2.0126,2.0446,87318.0],["1989-01-04",2.0446,2.1404,2.0126,2.0765,358743.0],["1989-01-05",2.1085,2.1085,2.0765,2.0765,154077.0],["1989-01-06",2.0765,2.1724,2.0765,2.1724,138600.0],["1989-01-09",2.1404,2.2043,2.1404,2.2043,257103.0],["1989-01-10",2.2043,2.2682,2.2043,2.2363,231462.0],["1989-01-11",2.2363,2.2363,2.2043,2.2043,342111.0],["1989-01-12",2.2043,2.2363,2.2043,2.2363,260337.0],["1989-01-13",2.2043,2.2363,2.2043,2.2363,202356.0],["1989-01-16",2.2363,2.2363,2.2043,2.2363,158697.0],["1989-01-17",2.2363,2.2363,2.1085,2.1085,126819.0],["1989-01-18",2.1085,2.1724,2.0765,2.1085,497805.0],["1989-01-19",2.1085,2.1724,2.1085,2.1085,280665.0],["1989-01-20",2.1404,2.2043,2.1404,2.2043,110187.0],["1989-01-23",2.2363,2.2363,2.1404,2.1404,131439.0],["1989-01-24",2.1404,2.1724,2.1404,2.1404,93093.0],["1989-01-25",2.1404,2.1724,2.1085,2.1404,301917.0],["1989-01-26",2.1404,2.1404,2.1085,2.1404,109494.0],["1989-01-27",2.1085,2.1404,2.1085,2.1085,62370.0],["1989-01-30",2.1085,2.1724,2.1085,2.1404,59136.0],["1989-01-31",2.1404,2.1724,2.1404,2.1724,38808.0],["1989-02-01",2.1724,2.2043,2.1404,2.1724,79464.0],["1989-02-02",2.1724,2.2043,2.1724,2.2043,149226.0],["1989-02-03",2.1724,2.1724,2.1404,2.1404,47355.0],["1989-02-06",2.1404,2.1724,2.1404,2.1404,55671.0],["1989-02-07",2.1085,2.2043,2.1085,2.1724,163317.0],["1989-02-08",2.2363,2.2363,2.2043,2.2363,103026.0],["1989-02-09",2.2043,2.2043,2.1724,2.1724,51744.0],["1989-02-10",2.1404,2.2043,2.1404,2.1404,54285.0],["1989-02-13",2.1404,2.2363,2.1404,2.2363,110880.0],["1989-02-14",2.2363,2.2682,2.2363,2.2682,91707.0],["1989-02-15",2.2363,2.3321,2.2363,2.3321,243705.0],["1989-02-16",2.3321,2.364,2.1724,2.1724,212751.0],["1989-02-17",2.1724,2.2363,2.1724,2.2363,73689.0],["1989-02-21",2.2363,2.2682,2.2043,2.2363,64680.0],["1989-02-22",2.2363,2.2682,2.1724,2.1724,43428.0],["1989-02-23",2.1724,2.2363,2.1724,2.2043,72996.0],["1989-02-24",2.2363,2.2363,2.1404,2.1724,94941.0],["1989-02-27",2.1404,2.2363,2.1404,2.2043,117117.0],["1989-02-28",2.2043,2.2363,2.2043,2.2043,88935.0],["1989-03-01",2.2043,2.3002,2.2043,2.2363,241626.0],["1989-03-02",2.2363,2.3321,2.2363,2.3001,127281.0],["1989-03-03",2.3001,2.3321,2.2682,2.3001,177639.0],["1989-03-06",2.2682,2.3001,2.2043,2.2043,78078.0],["1989-03-07",2.2043,2.2363,2.2043,2.2043,72534.0],["1989-03-08",2.2043,2.2363,2.1724,2.1724,91476.0],["1989-03-09",2.1724,2.2363,2.1724,2.2043,38808.0],["1989-03-10",2.1724,2.2363,2.1724,2.2363,78078.0],["1989-03-13",2.2363,2.2363,2.2043,2.2043,33957.0],["1989-03-14",2.2363,2.2363,2.1724,2.1724,67221.0],["1989-03-15",2.1724,2.1724,2.1085,2.1404,147840.0],["1989-03-16",2.1404,2.2363,2.1404,2.2043,137676.0],["1989-03-17",2.2043,2.2363,2.1724,2.2363,93324.0],["1989-03-20",2.2363,2.2363,2.2043,2.2043,53361.0],["1989-03-21",2.2363,2.2682,2.2363,2.2363,105567.0],["1989-03-22",2.2682,2.2682,2.2363,2.2363,76461.0],["1989-03-23",2.2363,2.3321,2.2363,2.3001,292446.0],["1989-03-27",2.286,2.3504,2.286,2.3504,103257.0],["1989-03-28",2.3504,2.3504,2.3182,2.3504,191730.0],["1989-03-29",2.3182,2.3504,2.3182,2.3182,59136.0],["1989-03-30",2.3182,2.3182,2.286,2.286,68607.0],["1989-03-31",2.286,2.3504,2.286,2.286,64218.0],["1989-04-03",2.286,2.3504,2.286,2.3182,139755.0],["1989-04-04",2.3504,2.3504,2.3182,2.3504,53361.0],["1989-04-05",2.3504,2.4148,2.3504,2.3826,141603.0],["1989-04-06",2.3504,2.3826,2.3504,2.3504,75075.0],["1989-04-07",2.3504,2.3826,2.3504,2.3826,343728.0],["1989-04-10",2.3504,2.4148,2.3504,2.3504,131670.0],["1989-04-11",2.3504,2.3826,2.3504,2.3826,202818.0],["1989-04-12",2.4148,2.447,2.3826,2.4148,121506.0],["1989-04-13",2.447,2.4792,2.3826,2.4148,149688.0],["1989-04-14",2.4148,2.5758,2.4148,2.5114,315315.0],["1989-04-17",2.5114,2.5758,2.4792,2.5758,161700.0],["1989-04-18",2.5436,2.608,2.5436,2.5436,234234.0],["1989-04-19",2.5758,2.6401,2.5436,2.608,231924.0],["1989-04-20",2.6401,2.6401,2.5758,2.608,465003.0],["1989-04-21",2.5758,2.8011,2.5758,2.608,478632.0],["1989-04-24",2.6401,2.6723,2.608,2.6401,223146.0],["1989-04-25",2.608,2.7045,2.608,2.6401,271656.0],["1989-04-26",2.6401,2.6723,2.6401,2.6401,108339.0],["1989-04-27",2.608,2.7045,2.608,2.6723,240009.0],["1989-04-28",2.6401,2.7045,2.608,2.6723,205359.0],["1989-05-01",2.6723,2.6723,2.6401,2.6401,153384.0],["1989-05-02",2.6401,2.7689,2.6401,2.7367,371217.0],["1989-05-03",2.7045,2.7689,2.7045,2.7689,224301.0],["1989-05-04",2.7689,2.7689,2.6401,2.7045,154308.0],["1989-05-05",2.6723,2.7367,2.6401,2.7045,352506.0],["1989-05-08",2.6723,2.7045,2.6401,2.6723,130515.0],["1989-05-09",2.7045,2.7689,2.7045,2.7045,236775.0],["1989-05-10",2.6723,2.7045,2.6401,2.7045,176715.0],["1989-05-11",2.7045,2.7367,2.6723,2.7045,140448.0],["1989-05-12",2.6723,2.7045,2.6723,2.6723,126588.0],["1989-05-15",2.7045,2.7367,2.6723,2.7045,200508.0],["1989-05-16",2.6723,2.8333,2.6401,2.8333,542388.0],["1989-05-17",2.8333,2.8333,2.7689,2.7689,123816.0],["1989-05-18",2.8011,2.8011,2.7689,2.7689,138831.0],["1989-05-19",2.7689,2.8011,2.7689,2.7689,200739.0],["1989-05-22",2.8333,2.8977,2.8011,2.8333,322476.0],["1989-05-23",2.8333,2.9299,2.8333,2.8977,317163.0],["1989-05-24",2.8655,2.9299,2.8655,2.9299,339339.0],["1989-05-25",2.8977,2.9621,2.8977,2.9621,155694.0],["1989-05-26",2.9621,3.0587,2.9621,3.0587,252483.0],["1989-05-30",3.0265,3.1553,3.0265,3.0909,313236.0],["1989-05-31",3.2841,3.3163,3.1231,3.3163,928158.0],["1989-06-01",3.2841,3.3807,3.2519,3.3163,653499.0],["1989-06-02",3.2841,3.3485,3.1875,3.2197,362670.0],["1989-06-05",3.1875,3.2841,3.1553,3.1553,192192.0],["1989-06-06",3.1553,3.1553,2.9621,3.0587,224301.0],["1989-06-07",3.0265,3.0587,3.0265,3.0265,291291.0],["1989-06-08",2.9943,3.0909,2.9299,3.0909,680757.0],["1989-06-09",3.0587,3.0909,3.0265,3.0909,154077.0],["1989-06-12",3.0587,3.1231,3.0587,3.0909,237468.0],["1989-06-13",3.1231,3.1231,3.0265,3.0265,159621.0],["1989-06-14",3.0265,3.0265,2.9943,2.9943,70686.0],["1989-06-15",3.0265,3.0265,2.8977,2.9943,304920.0],["1989-06-16",3.0265,3.1231,2.9943,3.0909,273273.0],["1989-06-19",3.1231,3.2197,3.0909,3.1553,300762.0],["1989-06-20",3.1553,3.1875,3.0587,3.0587,565488.0],["1989-06-21",3.1553,3.2197,3.1231,3.1231,421575.0],["1989-06-22",3.1875,3.2841,3.1553,3.2197,758604.0],["1989-06-23",3.1875,3.2519,3.1875,3.2197,352968.0],["1989-06-26",3.1083,3.2702,3.1083,3.2378,148071.0],["1989-06-27",3.2054,3.2378,3.1407,3.2054,1210440.0],["1989-06-28",3.1731,3.2054,3.1731,3.1731,504966.0],["1989-06-29",3.1407,3.1731,3.0759,3.0759,288519.0],["1989-06-30",3.0759,3.1083,2.9788,3.1083,420420.0],["1989-07-03",3.0759,3.1407,3.0759,3.1083,53361.0],["1989-07-05",3.1083,3.1731,3.1083,3.1407,107877.0],["1989-07-06",3.1407,3.2702,3.1407,3.2378,377223.0],["1989-07-07",3.2054,3.335,3.2054,3.2378,291984.0],["1989-07-10",3.2054,3.3026,3.2054,3.2378,292908.0],["1989-07-11",3.3026,3.335,3.2702,3.335,921228.0],["1989-07-12",3.2702,3.335,3.2378,3.2702,102102.0],["1989-07-13",3.3026,3.4321,3.3026,3.4321,1411641.0],["1989-07-14",3.6587,3.6911,3.5616,3.6264,2686068.0],["1989-07-17",3.594,3.594,3.5292,3.5616,355278.0],["1989-07-18",3.5292,3.7235,3.4969,3.6911,1419264.0],["1989-07-19",3.7235,3.7235,3.6264,3.6264,597135.0],["1989-07-20",3.6264,3.6587,3.594,3.6264,260799.0],["1989-07-21",3.6264,3.6911,3.594,3.6587,482790.0],["1989-07-24",3.6587,3.6911,3.6264,3.6264,187572.0],["1989-07-25",3.6587,3.6587,3.6264,3.6264,336567.0],["1989-07-26",3.6587,3.7559,3.6264,3.7559,1230306.0],["1989-07-27",3.7235,3.7559,3.6911,3.7235,263340.0],["1989-07-28",3.6911,3.7883,3.6911,3.7559,976437.0],["1989-07-31",3.7235,3.8854,3.7235,3.8854,382536.0],["1989-08-01",3.9178,3.9501,3.7235,3.7883,878031.0],["1989-08-02",3.8206,3.9178,3.7883,3.853,1002540.0],["1989-08-03",3.853,3.8854,3.7559,3.8206,212058.0],["1989-08-04",3.7883,3.8206,3.6911,3.6911,228228.0],["1989-08-07",3.6911,3.6911,3.5616,3.6587,814506.0],["1989-08-08",3.6587,3.6587,3.594,3.6587,259875.0],["1989-08-09",3.6911,3.6911,3.6264,3.6587,463386.0],["1989-08-10",3.6587,3.6911,3.6264,3.6587,530145.0],["1989-08-11",3.6587,3.6911,3.6264,3.6264,451605.0],["1989-08-14",3.6264,3.6587,3.594,3.6587,191961.0],["1989-08-15",3.6264,3.6587,3.594,3.6264,927696.0],["1989-08-16",3.5292,3.594,3.4645,3.4969,765072.0],["1989-08-17",3.5292,3.7235,3.5292,3.7235,550704.0],["1989-08-18",3.7235,3.7559,3.6911,3.7235,270039.0],["1989-08-21",3.6911,3.6911,3.594,3.6264,230538.0],["1989-08-22",3.6587,3.6911,3.5292,3.5616,401016.0],["1989-08-23",3.5616,3.6264,3.5616,3.594,175329.0],["1989-08-24",3.6264,3.7559,3.6264,3.7235,799722.0],["1989-08-25",3.6911,3.8206,3.6911,3.7235,466620.0],["1989-08-28",3.6911,3.7235,3.594,3.7235,359667.0],["1989-08-29",3.7235,3.7235,3.6911,3.7235,131670.0],["1989-08-30",3.7235,3.853,3.7235,3.853,862785.0],["1989-08-31",3.8854,3.9825,3.853,3.9825,457380.0],["1989-09-01",3.9501,4.1444,3.9178,4.112,770154.0],["1989-09-05",4.0797,4.0797,3.9178,3.9178,275121.0],["1989-09-06",3.9501,3.9825,3.8854,3.9825,849387.0],["1989-09-07",3.9825,4.0797,3.9825,4.0473,442134.0],["1989-09-08",4.0149,4.0149,3.9178,4.0149,365211.0],["1989-09-11",3.9825,3.9825,3.9178,3.9178,64449.0],["1989-09-12",3.9178,3.9501,3.8206,3.9178,245091.0],["1989-09-13",3.9501,4.0149,3.9501,3.9825,299145.0],["1989-09-14",3.9501,4.0149,3.9501,3.9825,293370.0],["1989-09-15",4.0149,4.0473,3.9825,3.9825,259182.0],["1989-09-18",3.9825,4.0473,3.8854,3.9501,206745.0],["1989-09-19",3.9178,3.9501,3.853,3.8854,169092.0],["1989-09-20",3.9178,3.9501,3.8854,3.9178,99561.0],["1989-09-21",3.8854,3.9178,3.8854,3.9178,344883.0],["1989-09-22",3.9178,3.9178,3.8854,3.8854,210441.0],["1989-09-25",3.9036,3.9036,3.8385,3.8385,102795.0],["1989-09-26",3.806,3.9036,3.7735,3.9036,165858.0],["1989-09-27",3.9036,3.9361,3.8711,3.8711,77385.0],["1989-09-28",3.8711,3.9036,3.8385,3.8711,46893.0],["1989-09-29",3.9036,3.9036,3.8385,3.8711,232848.0],["1989-10-02",3.9361,3.9687,3.9036,3.9687,223377.0],["1989-10-03",3.9687,4.0337,3.9361,4.0012,703626.0],["1989-10-04",3.9687,4.0337,3.9361,3.9687,349734.0],["1989-10-05",3.9687,4.0337,3.9361,4.0337,211134.0],["1989-10-06",4.0012,4.3916,4.0012,4.2614,933702.0],["1989-10-09",4.2614,4.3265,4.2614,4.294,210903.0],["1989-10-10",4.1964,4.3265,4.1638,4.3265,611457.0],["1989-10-11",4.294,4.3265,4.2289,4.294,313929.0],["1989-10-12",4.2614,4.294,4.0988,4.0988,538923.0],["1989-10-13",4.1313,4.1638,3.8385,3.8711,300069.0],["1989-10-16",3.6434,4.0337,3.5458,4.0012,709632.0],["1989-10-17",3.9036,4.0663,3.9036,3.9687,748902.0],["1989-10-18",3.9687,4.0012,3.9036,4.0012,328944.0],["1989-10-19",4.0012,4.1313,3.9687,4.0663,311850.0],["1989-10-20",4.0988,4.1313,4.0012,4.0337,259644.0],["1989-10-23",3.9687,4.0012,3.9687,3.9687,150612.0],["1989-10-24",4.0337,4.0337,3.8711,3.9361,554631.0],["1989-10-25",3.9361,4.0337,3.9036,3.9687,993993.0],["1989-10-26",4.0012,4.0012,3.9036,3.9361,637098.0],["1989-10-27",3.9687,3.9687,3.8385,3.8385,585816.0],["1989-10-30",3.8711,3.8711,3.7735,3.8385,264726.0],["1989-10-31",3.8711,3.9361,3.8711,3.9361,686994.0],["1989-11-01",3.9361,3.9361,3.8711,3.9036,464541.0],["1989-11-02",3.9361,4.0012,3.9036,3.9036,903672.0],["1989-11-03",3.8711,3.9687,3.8711,3.9361,210210.0],["1989-11-06",3.9361,3.9361,3.8711,3.8711,687687.0],["1989-11-07",3.8711,3.8711,3.806,3.8711,201894.0],["1989-11-08",3.8711,3.9687,3.8385,3.9361,288057.0],["1989-11-09",3.9036,3.9361,3.8385,3.8711,114345.0],["1989-11-10",3.8711,3.9036,3.8385,3.9036,154770.0],["1989-11-13",3.9036,3.9036,3.8385,3.9036,95403.0],["1989-11-14",3.8711,3.9036,3.8385,3.8711,63525.0],["1989-11-15",3.9036,3.9687,3.8711,3.9036,181335.0],["1989-11-16",3.9361,3.9687,3.8385,3.8711,165627.0],["1989-11-17",3.8711,3.8711,3.7735,3.806,422961.0],["1989-11-20",3.8385,3.8711,3.806,3.8711,125664.0],["1989-11-21",3.8385,3.8711,3.806,3.8711,315546.0],["1989-11-22",3.8711,3.9687,3.8385,3.9361,697851.0],["1989-11-24",4.0012,4.1313,4.0012,4.1313,303765.0],["1989-11-27",4.0663,4.294,4.0663,4.2614,1284822.0],["1989-11-28",4.2614,4.3916,4.2289,4.3916,1093092.0],["1989-11-29",4.359,4.359,4.3265,4.3265,666204.0],["1989-11-30",4.359,4.359,4.294,4.294,153384.0],["1989-12-01",4.3265,4.3265,4.2289,4.2614,323400.0],["1989-12-04",4.294,4.294,4.2289,4.294,432201.0],["1989-12-05",4.2614,4.294,4.2614,4.2614,479556.0],["1989-12-06",4.294,4.294,4.2289,4.2289,285978.0],["1989-12-07",4.2289,4.4241,4.2289,4.359,984522.0],["1989-12-08",4.3916,4.4566,4.359,4.359,587433.0],["1989-12-11",4.3916,4.3916,4.3265,4.359,465234.0],["1989-12-12",4.3265,4.5542,4.294,4.5542,1363593.0],["1989-12-13",4.6193,4.7169,4.4566,4.5217,1560867.0],["1989-12-14",4.5217,4.5217,4.359,4.4241,2066988.0],["1989-12-15",4.4241,4.4241,4.2289,4.294,391545.0],["1989-12-18",4.2614,4.359,4.2289,4.3265,708708.0],["1989-12-19",4.359,4.4891,4.359,4.3916,327327.0],["1989-12-20",4.359,4.3916,4.294,4.3916,185955.0],["1989-12-21",4.3916,4.5542,4.359,4.5542,431508.0],["1989-12-22",4.5072,4.6052,4.5072,4.6052,448833.0],["1989-12-26",4.6052,4.6052,4.4745,4.6052,293370.0],["1989-12-27",4.6705,4.7031,4.6378,4.6705,408177.0],["1989-12-28",4.6378,4.7685,4.6378,4.7031,399399.0],["1989-12-29",4.7358,4.8011,4.7031,4.8011,274428.0],["1990-01-02",4.7031,4.7358,4.5072,4.5398,326865.0],["1990-01-03",4.5398,4.6378,4.5398,4.6052,430353.0],["1990-01-04",4.6052,4.6052,4.3439,4.3439,367521.0],["1990-01-05",4.3112,4.4092,4.1152,4.2132,598752.0],["1990-01-08",4.1806,4.4745,4.1806,4.4745,319704.0],["1990-01-09",4.5072,4.5072,4.3112,4.3112,129822.0],["1990-01-10",4.2459,4.4092,4.2459,4.3112,405405.0],["1990-01-11",4.3439,4.4092,4.3439,4.3439,140679.0],["1990-01-12",4.3439,4.3765,4.2459,4.2459,282051.0],["1990-01-15",4.2459,4.2459,4.1479,4.2132,220143.0],["1990-01-16",4.1806,4.3112,4.1479,4.2786,316932.0],["1990-01-17",4.3112,4.3765,4.3112,4.3112,212520.0],["1990-01-18",4.2786,4.2786,4.1479,4.1479,200970.0],["1990-01-19",4.1479,4.3112,4.1479,4.3112,132594.0],["1990-01-22",4.3112,4.3112,4.1806,4.2459,139524.0],["1990-01-23",4.2459,4.2459,4.0826,4.1152,106491.0],["1990-01-24",3.8866,3.9846,3.756,3.8866,412566.0],["1990-01-25",3.9519,4.0499,3.9519,3.9846,331485.0],["1990-01-26",3.9846,4.0499,3.9846,4.0173,64449.0],["1990-01-29",3.9519,3.9846,3.8866,3.9193,275352.0],["1990-01-30",3.8866,3.9519,3.854,3.854,501732.0],["1990-01-31",3.8213,4.0173,3.658,3.9846,540309.0],["1990-02-01",4.1152,4.2459,4.1152,4.2459,397320.0],["1990-02-02",4.3765,4.3765,4.2132,4.2459,271194.0],["1990-02-05",4.2459,4.2785,4.1806,4.2132,292677.0],["1990-02-06",4.2786,4.3439,4.1153,4.3112,265419.0],["1990-02-07",4.3112,4.4745,4.3112,4.4745,639408.0],["1990-02-08",4.5398,4.6705,4.4745,4.4745,484869.0],["1990-02-09",4.5072,4.6705,4.5072,4.5398,388542.0],["1990-02-12",4.5398,4.5398,4.4419,4.4419,339339.0],["1990-02-13",4.4419,4.4745,4.4419,4.4419,151074.0],["1990-02-14",4.4419,4.5072,4.4419,4.4745,281589.0],["1990-02-15",4.5072,4.5072,4.4419,4.4745,314391.0],["1990-02-16",4.4092,4.5072,4.3112,4.3439,529452.0],["1990-02-20",4.3112,4.3439,4.2459,4.2459,251790.0],["1990-02-21",4.2132,4.2786,4.1806,4.2786,52668.0],["1990-02-22",4.3112,4.3439,4.1479,4.1479,179718.0],["1990-02-23",4.1152,4.1479,3.9519,4.0173,520443.0],["1990-02-26",4.0173,4.0173,3.9519,3.9519,206514.0],["1990-02-27",4.0173,4.0826,3.9519,4.0499,837606.0],["1990-02-28",4.0499,4.0826,3.9846,4.0499,333333.0],["1990-03-01",4.0499,4.1479,4.0499,4.1479,337491.0],["1990-03-02",4.1479,4.1479,4.0826,4.0826,357819.0],["1990-03-05",4.0826,4.1153,4.0826,4.0826,89397.0],["1990-03-06",4.0826,4.1152,4.0826,4.1152,106260.0],["1990-03-07",4.1806,4.2459,4.1806,4.2132,366366.0],["1990-03-08",4.2132,4.3112,4.1806,4.1806,280665.0],["1990-03-09",4.1806,4.1806,3.9193,3.9519,1414413.0],["1990-03-12",3.9519,3.9519,3.8213,3.8866,497805.0],["1990-03-13",3.9193,4.0499,3.9193,3.9846,464079.0],["1990-03-14",3.9193,3.9519,3.9193,3.9193,74382.0],["1990-03-15",3.9193,3.9519,3.8866,3.9193,598059.0],["1990-03-16",3.9193,3.9519,3.8213,3.854,465927.0],["1990-03-19",3.8213,3.8866,3.7886,3.8866,181104.0],["1990-03-20",3.9193,4.0173,3.854,3.854,698544.0],["1990-03-21",3.8866,3.9519,3.8866,3.9519,88473.0],["1990-03-22",3.9846,4.0499,3.9519,3.9519,451374.0],["1990-03-23",4.1152,4.1806,4.0826,4.1479,344190.0],["1990-03-26",4.1663,4.2319,4.1663,4.1991,156387.0],["1990-03-27",4.1663,4.1663,4.1007,4.1663,167475.0],["1990-03-28",4.1663,4.2319,4.1335,4.2319,178794.0],["1990-03-29",4.2647,4.2975,4.2319,4.2975,109725.0],["1990-03-30",4.2647,4.2975,4.1991,4.2647,177870.0],["1990-04-02",4.2647,4.2647,4.1991,4.1991,120120.0],["1990-04-03",4.1663,4.2319,4.1335,4.1991,299145.0],["1990-04-04",4.1991,4.1991,4.1007,4.1335,178563.0],["1990-04-05",4.1663,4.1991,4.1007,4.1335,211827.0],["1990-04-06",4.1663,4.2319,4.1335,4.2319,182952.0],["1990-04-09",4.1663,4.1991,4.0679,4.1007,276045.0],["1990-04-10",4.1007,4.1007,4.0351,4.0679,107646.0],["1990-04-11",4.0351,4.0351,3.871,4.0023,424116.0],["1990-04-12",4.0351,4.1007,4.0023,4.1007,189189.0],["1990-04-16",4.1007,4.1007,3.7398,3.8382,518364.0],["1990-04-17",3.8054,3.9038,3.8054,3.9038,273735.0],["1990-04-18",3.9366,3.9694,3.9038,3.9366,152460.0],["1990-04-19",3.9038,3.9694,3.9038,3.9366,72996.0],["1990-04-20",3.9694,3.9694,3.7398,3.8054,451836.0],["1990-04-23",3.8382,3.8382,3.6414,3.707,324555.0],["1990-04-24",3.707,3.8054,3.6414,3.6742,443289.0],["1990-04-25",3.707,3.7398,3.6742,3.707,235158.0],["1990-04-26",3.7398,3.8054,3.6742,3.8054,161238.0],["1990-04-27",3.8382,3.871,3.7726,3.8382,106722.0],["1990-04-30",3.8054,3.9366,3.7726,3.9366,197274.0],["1990-05-01",3.9366,4.0351,3.9366,4.0351,334026.0],["1990-05-02",3.9366,4.0023,3.9038,3.9694,278586.0],["1990-05-03",3.9694,4.0351,3.9694,4.0023,169092.0],["1990-05-04",4.0023,4.0351,3.9038,3.9366,222222.0],["1990-05-07",3.9366,3.9366,3.871,3.9038,263571.0],["1990-05-08",3.871,3.871,3.8054,3.871,94479.0],["1990-05-09",3.871,3.9038,3.7726,3.8054,161007.0],["1990-05-10",3.7726,3.9038,3.7398,3.8382,462462.0],["1990-05-11",3.9038,4.1335,3.871,4.0679,330792.0],["1990-05-14",4.1007,4.1663,4.1007,4.1663,268653.0],["1990-05-15",4.1991,4.2319,4.1007,4.1663,687687.0],["1990-05-16",4.1663,4.1663,4.0679,4.1007,278586.0],["1990-05-17",4.1007,4.1335,4.0351,4.1007,100716.0],["1990-05-18",4.0679,4.1335,4.0679,4.1007,2368212.0],["1990-05-21",4.0679,4.1991,4.0679,4.1991,186417.0],["1990-05-22",4.2319,4.2319,4.0679,4.1007,174174.0],["1990-05-23",4.0679,4.0679,4.0023,4.0351,168399.0],["1990-05-24",4.0351,4.0351,3.9038,3.9366,194964.0],["1990-05-25",3.9038,3.9366,3.9038,3.9366,65142.0],["1990-05-29",3.9694,3.9694,3.9038,3.9038,145761.0],["1990-05-30",3.871,3.9366,3.871,3.871,427812.0],["1990-05-31",3.9038,4.0679,3.9038,4.0023,989835.0],["1990-06-01",4.0679,4.1663,4.0351,4.1007,539385.0],["1990-06-04",4.1335,4.1335,4.0351,4.0679,237468.0],["1990-06-05",4.1335,4.1663,4.0351,4.0351,723723.0],["1990-06-06",4.0351,4.0351,3.9694,3.9694,391776.0],["1990-06-07",4.0351,4.0351,3.9038,3.9366,364980.0],["1990-06-08",3.9366,3.9694,3.871,3.871,291753.0],["1990-06-11",3.8382,3.9366,3.8382,3.9366,162162.0],["1990-06-12",3.9038,3.9694,3.9038,3.9694,399630.0],["1990-06-13",3.9694,4.1007,3.9694,4.1007,210672.0],["1990-06-14",4.1007,4.1663,4.0351,4.0351,320859.0],["1990-06-15",4.0679,4.0679,4.0351,4.0351,110880.0],["1990-06-18",4.0679,4.0679,3.9366,3.9694,156618.0],["1990-06-19",3.9366,3.9694,3.871,3.871,190113.0],["1990-06-20",3.871,3.9366,3.8382,3.871,447678.0],["1990-06-21",3.9038,3.9366,3.871,3.9366,233079.0],["1990-06-22",3.9366,4.0351,3.9366,3.9694,268191.0],["1990-06-25",3.9549,3.9879,3.922,3.922,231000.0],["1990-06-26",3.922,3.9549,3.889,3.9549,319242.0],["1990-06-27",3.889,3.9549,3.8561,3.922,389697.0],["1990-06-28",3.922,3.922,3.8561,3.889,116655.0],["1990-06-29",3.8561,3.922,3.8561,3.922,163548.0],["1990-07-02",3.889,3.9549,3.889,3.9549,239778.0],["1990-07-03",3.9549,4.0538,3.922,3.9549,205359.0],["1990-07-05",3.9549,3.9549,3.8561,3.8561,71610.0],["1990-07-06",3.889,3.889,3.8231,3.889,377916.0],["1990-07-09",3.922,4.0209,3.922,4.0209,154539.0],["1990-07-10",4.0209,4.0538,3.9549,4.0209,175791.0],["1990-07-11",3.9879,3.9879,3.922,3.9549,151998.0],["1990-07-12",3.9549,4.1527,3.922,4.1527,578424.0],["1990-07-13",4.1857,4.3504,4.1857,4.2186,481173.0],["1990-07-16",4.2186,4.2186,4.1527,4.2186,240240.0],["1990-07-17",4.2186,4.2845,4.1197,4.1527,270732.0],["1990-07-18",4.0538,4.0538,3.9879,4.0209,175098.0],["1990-07-19",4.0209,4.2516,3.9549,4.2186,278355.0],["1990-07-20",4.2845,4.3175,4.2516,4.2845,452991.0],["1990-07-23",4.2516,4.2845,4.1197,4.1197,163086.0],["1990-07-24",4.2186,4.5152,4.2186,4.5152,854700.0],["1990-07-25",4.5152,4.5811,4.3175,4.3834,439131.0],["1990-07-26",4.3834,4.4493,4.3504,4.4493,154539.0],["1990-07-27",4.4493,4.4823,4.4164,4.4164,285054.0],["1990-07-30",4.3834,4.4164,4.3175,4.4164,280665.0],["1990-07-31",4.4164,4.5482,4.4164,4.4493,598059.0],["1990-08-01",4.4823,4.5152,4.4164,4.4493,629706.0],["1990-08-02",4.6471,4.713,4.5482,4.5482,1204203.0],["1990-08-03",4.6141,4.7789,4.5811,4.7459,1789326.0],["1990-08-06",4.68,4.713,4.4823,4.4823,765303.0],["1990-08-07",4.4823,4.5811,4.4823,4.5811,453684.0],["1990-08-08",4.5811,4.6141,4.4493,4.4493,517902.0],["1990-08-09",4.3834,4.4823,4.3504,4.4164,269346.0],["1990-08-10",4.4823,4.6141,4.4493,4.4493,287364.0],["1990-08-13",4.4823,4.5152,4.4164,4.4164,239778.0],["1990-08-14",4.4493,4.5482,4.4164,4.5482,152691.0],["1990-08-15",4.5482,4.5811,4.4823,4.5811,113421.0],["1990-08-16",4.5811,4.68,4.5811,4.6471,552321.0],["1990-08-17",4.68,4.713,4.3834,4.4493,242088.0],["1990-08-20",4.5152,4.7459,4.5152,4.68,313467.0],["1990-08-21",4.68,4.7459,4.5482,4.5811,564102.0],["1990-08-22",4.6141,4.6141,4.5152,4.5482,121275.0],["1990-08-23",4.4164,4.4823,4.3175,4.3504,245553.0],["1990-08-24",4.3834,4.4164,4.2186,4.3834,138831.0],["1990-08-27",4.5152,4.5482,4.4164,4.4823,170016.0],["1990-08-28",4.4493,4.4493,4.3504,4.3834,172557.0],["1990-08-29",4.4493,4.4493,4.3504,4.4164,104412.0],["1990-08-30",4.3504,4.5482,4.3175,4.3175,486948.0],["1990-08-31",4.3504,4.4823,4.3504,4.4164,701085.0],["1990-09-04",4.4493,4.4493,4.3175,4.3504,78309.0],["1990-09-05",4.3834,4.4823,4.3834,4.4823,114576.0],["1990-09-06",4.5152,4.713,4.4823,4.713,965118.0],["1990-09-07",4.713,4.713,4.6471,4.713,191730.0],["1990-09-10",4.6471,4.7789,4.6141,4.6471,383460.0],["1990-09-11",4.6141,4.9437,4.5811,4.9107,634095.0],["1990-09-12",5.0755,5.0755,4.9766,5.0096,590898.0],["1990-09-13",5.0096,5.0755,4.9766,5.0426,395703.0],["1990-09-14",5.0096,5.1414,5.0096,5.1085,545160.0],["1990-09-17",5.0755,5.1414,5.0426,5.1085,373527.0],["1990-09-18",5.0755,5.1085,4.9766,5.0096,170940.0],["1990-09-19",5.0096,5.2073,4.9766,5.1744,439824.0],["1990-09-20",5.1414,5.2073,5.0755,5.1085,463155.0],["1990-09-21",5.1414,5.471,5.1414,5.3392,991683.0],["1990-09-24",5.3577,5.49,5.1923,5.2916,1010856.0],["1990-09-25",5.3577,5.3908,5.2585,5.2585,349734.0],["1990-09-26",5.2585,5.2585,4.9939,5.027,578655.0],["1990-09-27",4.9939,5.0931,4.9939,5.027,380919.0],["1990-09-28",5.0931,5.2585,5.06,5.2254,439593.0],["1990-10-01",5.2585,5.2585,4.4978,4.4978,906444.0],["1990-10-02",4.5309,4.9939,4.5309,4.9939,650727.0],["1990-10-03",4.9608,4.9608,4.8616,4.9278,242781.0],["1990-10-04",4.8947,4.9939,4.8616,4.9608,373065.0],["1990-10-05",4.8947,4.9608,4.8616,4.8947,134904.0],["1990-10-08",4.8616,4.9278,4.7624,4.7955,135366.0],["1990-10-09",4.8285,4.9608,4.7955,4.7955,440517.0],["1990-10-10",4.7955,4.7955,4.4978,4.6301,188958.0],["1990-10-11",4.597,4.6632,4.3986,4.3986,269808.0],["1990-10-12",4.4317,4.4317,4.2994,4.3325,230076.0],["1990-10-15",4.2994,4.564,4.2994,4.4317,358974.0],["1990-10-16",4.4317,4.6632,4.2994,4.3655,275814.0],["1990-10-17",4.3655,4.3655,4.2663,4.2663,213213.0],["1990-10-18",4.2994,4.3655,4.2994,4.3655,317163.0],["1990-10-19",4.1671,4.2994,4.134,4.2332,320859.0],["1990-10-22",4.2994,4.2994,4.1671,4.1671,582120.0],["1990-10-23",4.2332,4.4317,4.2332,4.2663,182952.0],["1990-10-24",4.2994,4.4317,4.2663,4.3655,283206.0],["1990-10-25",4.4317,4.564,4.4317,4.564,328482.0],["1990-10-26",4.597,4.6301,4.4978,4.4978,131670.0],["1990-10-29",4.4317,4.4648,4.3655,4.4317,91938.0],["1990-10-30",4.4317,4.4648,4.2994,4.2994,686763.0],["1990-10-31",4.2994,4.3325,4.1671,4.2663,1301916.0],["1990-11-01",4.2994,4.3655,4.2663,4.3655,444906.0],["1990-11-02",4.3986,4.5309,4.3986,4.4978,420189.0],["1990-11-05",4.4647,4.4978,4.4317,4.4647,189420.0],["1990-11-06",4.4647,4.564,4.4317,4.4647,220836.0],["1990-11-07",4.4978,4.5309,4.4647,4.4647,160314.0],["1990-11-08",4.4978,4.4978,4.3325,4.3986,434973.0],["1990-11-09",4.4317,4.5309,4.3986,4.4978,352737.0],["1990-11-12",4.4648,4.5309,4.4317,4.4317,431970.0],["1990-11-13",4.4317,4.4978,4.4317,4.4317,389928.0],["1990-11-14",4.4647,4.4647,4.3655,4.3986,111573.0],["1990-11-15",4.3325,4.3655,4.2994,4.3655,163086.0],["1990-11-16",4.3986,4.3986,4.3325,4.3325,114345.0],["1990-11-19",4.3655,4.3986,4.2994,4.2994,124509.0],["1990-11-20",4.3325,4.3325,4.134,4.1671,197043.0],["1990-11-21",4.2002,4.2332,4.0348,4.0679,366135.0],["1990-11-23",4.0679,4.134,4.0679,4.134,206052.0],["1990-11-26",4.134,4.2663,4.134,4.2663,186186.0],["1990-11-27",4.2332,4.3655,4.2332,4.3325,158697.0],["1990-11-28",4.3325,4.4978,4.3325,4.4317,419727.0],["1990-11-29",4.3986,4.4978,4.3986,4.4978,197274.0],["1990-11-30",4.4978,4.564,4.4647,4.4647,549087.0],["1990-12-03",4.4978,4.597,4.4317,4.4317,227535.0],["1990-12-04",4.4317,4.4317,4.3325,4.4317,208824.0],["1990-12-05",4.4317,4.4647,4.3325,4.3325,313467.0],["1990-12-06",4.2994,4.2994,4.101,4.134,570108.0],["1990-12-07",4.134,4.2663,4.101,4.2332,227535.0],["1990-12-10",4.2002,4.2002,4.0348,4.0348,265188.0],["1990-12-11",4.1671,4.1671,3.9025,4.0017,511665.0],["1990-12-12",4.0348,4.134,4.0348,4.101,424809.0],["1990-12-13",4.134,4.1671,4.101,4.134,297990.0],["1990-12-14",4.134,4.1671,4.101,4.134,267498.0],["1990-12-17",4.1671,4.2332,4.101,4.134,122892.0],["1990-12-18",4.101,4.134,3.9356,3.9356,240240.0],["1990-12-19",3.9687,3.9687,3.8033,3.8033,702240.0],["1990-12-20",3.7041,3.7702,3.6049,3.7702,1530144.0],["1990-12-21",3.8033,3.8033,3.6379,3.6379,468468.0],["1990-12-24",3.6566,3.6898,3.5568,3.6233,459459.0],["1990-12-26",3.6566,3.7563,3.6233,3.6233,389235.0],["1990-12-27",3.6898,3.7563,3.6566,3.723,780318.0],["1990-12-28",3.723,3.9225,3.723,3.856,599907.0],["1990-12-31",3.9225,3.9557,3.856,3.8892,305844.0],["1991-01-02",3.9557,3.989,3.856,3.8892,280896.0],["1991-01-03",3.856,3.8893,3.7563,3.7563,818433.0],["1991-01-04",3.7895,3.8228,3.7563,3.7895,303996.0],["1991-01-07",3.7895,3.8228,3.723,3.7895,175791.0],["1991-01-08",3.7895,3.7895,3.6566,3.723,918456.0],["1991-01-09",3.6898,3.723,3.6566,3.723,406560.0],["1991-01-10",3.723,3.723,3.6566,3.6898,424809.0],["1991-01-11",3.6898,3.6898,3.5568,3.5901,138600.0],["1991-01-14",3.5901,3.5901,3.4239,3.5236,234465.0],["1991-01-15",3.4904,3.4904,3.4571,3.4571,294294.0],["1991-01-16",3.4904,3.5568,3.4571,3.5568,183183.0],["1991-01-17",3.5901,3.6233,3.3906,3.4571,785400.0],["1991-01-18",3.4239,3.4571,3.3574,3.4239,1016862.0],["1991-01-21",3.3574,3.3574,3.2244,3.2577,1039962.0],["1991-01-22",3.2577,3.4904,3.2244,3.4571,1018479.0],["1991-01-23",3.4571,3.5236,3.4571,3.5236,372603.0],["1991-01-24",3.5568,3.5901,3.4239,3.4571,372372.0],["1991-01-25",3.4904,3.5236,3.3906,3.4571,287595.0],["1991-01-28",3.4239,3.4571,3.3906,3.3906,326865.0],["1991-01-29",3.4239,3.4239,3.3241,3.3906,446523.0],["1991-01-30",3.3906,3.3906,3.3241,3.3241,740817.0],["1991-01-31",3.3574,3.4239,3.2244,3.3241,1073919.0],["1991-02-01",3.3574,3.3906,3.3241,3.3574,410949.0],["1991-02-04",3.3574,3.3906,3.3241,3.3906,298914.0],["1991-02-05",3.3906,3.5901,3.3574,3.5236,1039731.0],["1991-02-06",3.5568,3.9225,3.5568,3.9225,1077846.0],["1991-02-07",4.0555,4.1884,3.9225,3.9557,1030491.0],["1991-02-08",3.9225,4.0555,3.9225,3.989,660429.0],["1991-02-11",4.0222,4.0887,3.989,4.0887,362670.0],["1991-02-12",4.0555,4.0887,4.0555,4.0555,346962.0],["1991-02-13",4.0887,4.0887,3.989,3.989,292908.0],["1991-02-14",4.0222,4.0222,3.9225,3.989,282282.0],["1991-02-15",3.9225,3.9557,3.8228,3.9225,331947.0],["1991-02-19",3.856,3.8893,3.8228,3.856,195888.0],["1991-02-20",3.8228,3.856,3.7563,3.856,343035.0],["1991-02-21",3.856,3.856,3.7895,3.7895,180180.0],["1991-02-22",3.7563,3.7895,3.5236,3.5236,1194501.0],["1991-02-25",3.5568,3.5901,3.5236,3.5568,568260.0],["1991-02-26",3.5236,3.6566,3.4904,3.6233,1328943.0],["1991-02-27",3.6233,3.9225,3.5901,3.9225,1674057.0],["1991-02-28",3.989,4.0222,3.9225,3.9225,638253.0],["1991-03-01",3.9557,3.989,3.9225,3.9225,235389.0],["1991-03-04",3.9225,3.9225,3.856,3.856,261723.0],["1991-03-05",3.9225,3.9225,3.723,3.8892,464310.0],["1991-03-06",3.9557,3.9557,3.856,3.8892,608223.0],["1991-03-07",3.9225,3.9557,3.8893,3.9557,354585.0],["1991-03-08",3.9557,3.9557,3.8892,3.9225,261723.0],["1991-03-11",3.9225,3.9225,3.8228,3.856,294987.0],["1991-03-12",3.8892,3.9225,3.856,3.8892,130053.0],["1991-03-13",3.9225,3.9225,3.856,3.8892,177870.0],["1991-03-14",3.8893,3.8893,3.856,3.856,246477.0],["1991-03-15",3.8892,3.9225,3.856,3.8892,428274.0],["1991-03-18",3.8892,3.9557,3.8892,3.9225,118503.0],["1991-03-19",3.8892,3.9225,3.856,3.8892,285978.0],["1991-03-20",3.856,3.9225,3.8228,3.8892,445368.0],["1991-03-21",3.8893,3.8893,3.723,3.7563,567105.0],["1991-03-22",3.7416,3.775,3.6748,3.6748,652806.0],["1991-03-25",3.6748,3.7416,3.6414,3.7416,310926.0],["1991-03-26",3.7416,3.7416,3.6414,3.6748,308154.0],["1991-03-27",3.6748,3.7082,3.4743,3.5077,604065.0],["1991-03-28",3.5077,3.5077,3.4075,3.4743,478170.0],["1991-04-01",3.5077,3.5077,3.4409,3.4409,234465.0],["1991-04-02",3.5077,3.5411,3.4743,3.5077,206745.0],["1991-04-03",3.5411,3.5745,3.4743,3.4743,355971.0],["1991-04-04",3.5077,3.5077,3.4075,3.5077,894201.0],["1991-04-05",3.5077,3.5411,3.3741,3.4409,603372.0],["1991-04-08",3.4075,3.4409,3.2071,3.3407,810579.0],["1991-04-09",3.3407,3.3741,3.3073,3.3407,485100.0],["1991-04-10",3.3407,3.4743,3.3073,3.4075,1027488.0],["1991-04-11",3.4409,3.5077,3.4075,3.4075,1043889.0],["1991-04-12",3.4075,3.4409,3.3741,3.4409,652806.0],["1991-04-15",3.4743,3.608,3.4743,3.5411,860244.0],["1991-04-16",3.5411,3.6414,3.5411,3.5745,1011549.0],["1991-04-17",3.6414,3.8418,3.6414,3.775,1129821.0],["1991-04-18",3.8084,3.8418,3.775,3.8084,493647.0],["1991-04-19",3.8084,3.8084,3.7082,3.7416,329868.0],["1991-04-22",3.7416,3.8418,3.7082,3.8084,390159.0],["1991-04-23",3.8752,3.942,3.7416,3.7416,540771.0],["1991-04-24",3.7416,3.7416,3.7082,3.7082,131439.0],["1991-04-25",3.7416,3.775,3.7082,3.7082,219681.0],["1991-04-26",3.7082,3.7416,3.6748,3.6748,161238.0],["1991-04-29",3.6748,3.7082,3.6748,3.7082,142527.0],["1991-04-30",3.6748,3.7416,3.6748,3.7416,168861.0],["1991-05-01",3.7416,3.7416,3.6748,3.6748,181566.0],["1991-05-02",3.6748,4.2427,3.6414,4.2427,2201199.0],["1991-05-03",4.2761,4.3763,4.0088,4.0757,2540076.0],["1991-05-06",4.1425,4.2427,4.1425,4.1759,713790.0],["1991-05-07",4.2427,4.3429,4.2427,4.3095,732501.0],["1991-05-08",4.3095,4.3429,4.2427,4.3095,466158.0],["1991-05-09",4.2761,4.3763,4.2761,4.3095,975282.0],["1991-05-10",4.3095,4.4097,4.3095,4.3763,421113.0],["1991-05-13",4.3429,4.4765,4.3429,4.4097,587895.0],["1991-05-14",4.3763,4.4431,4.3429,4.3763,565026.0],["1991-05-15",4.3429,4.3429,4.2761,4.3095,337260.0],["1991-05-16",4.3095,4.3429,4.2093,4.2761,364287.0],["1991-05-17",4.2427,4.3095,4.2427,4.2761,219450.0],["1991-05-20",4.2761,4.2761,4.2427,4.2427,90321.0],["1991-05-21",4.2427,4.2761,4.2093,4.2093,265188.0],["1991-05-22",4.1759,4.2093,4.1759,4.2093,149919.0],["1991-05-23",4.2093,4.2093,4.1425,4.1425,173019.0],["1991-05-24",4.1425,4.1759,4.1091,4.1091,95172.0],["1991-05-28",4.1091,4.1425,4.1091,4.1091,174867.0],["1991-05-29",4.0757,4.1425,4.0757,4.1091,147609.0],["1991-05-30",4.1091,4.2761,4.0757,4.2427,308385.0],["1991-05-31",4.2093,4.2761,4.2093,4.2761,676599.0],["1991-06-03",4.2427,4.2761,4.2427,4.2761,70224.0],["1991-06-04",4.2427,4.3429,4.2427,4.2761,177408.0],["1991-06-05",4.2761,4.3429,4.2761,4.3095,97482.0],["1991-06-06",4.3429,4.3763,4.3429,4.3429,165165.0],["1991-06-07",4.3429,4.3763,4.3095,4.3095,197043.0],["1991-06-10",4.3095,4.3095,4.2427,4.2761,139986.0],["1991-06-11",4.2427,4.3095,4.2427,4.2427,91938.0],["1991-06-12",4.2093,4.2093,4.1425,4.2093,79926.0],["1991-06-13",4.1759,4.2761,4.1759,4.2093,282282.0],["1991-06-14",4.2427,4.2427,4.1425,4.1425,198429.0],["1991-06-17",4.1759,4.1759,4.1425,4.1759,674751.0],["1991-06-18",4.2093,4.2427,4.1091,4.1425,475860.0],["1991-06-19",4.1425,4.1425,3.9086,3.9086,394779.0],["1991-06-20",3.942,3.9754,3.942,3.9754,458997.0],["1991-06-21",4.0088,4.0422,3.9754,4.0088,361284.0],["1991-06-24",3.9941,4.0276,3.9605,4.0276,305613.0],["1991-06-25",3.9941,4.0612,3.9941,4.0276,243936.0],["1991-06-26",4.0276,4.0276,3.9605,3.9605,163086.0],["1991-06-27",3.9605,3.9941,3.8934,3.9605,199353.0],["1991-06-28",3.9605,3.9605,3.8934,3.9605,138369.0],["1991-07-01",3.9269,4.0276,3.9269,4.0276,161238.0],["1991-07-02",4.0276,4.1619,4.0276,4.1619,373065.0],["1991-07-03",4.1619,4.1619,4.0612,4.0612,269346.0],["1991-07-05",4.0612,4.0612,4.0276,4.0276,31878.0],["1991-07-08",3.9941,4.0276,3.8934,3.9269,220374.0],["1991-07-09",3.9605,3.9941,3.9605,3.9605,132363.0],["1991-07-10",3.9941,3.9941,3.9269,3.9605,136752.0],["1991-07-11",3.9605,3.9605,3.8934,3.8934,80619.0],["1991-07-12",3.8934,3.8934,3.7591,3.8263,635019.0],["1991-07-15",3.8263,3.9269,3.8263,3.8934,402633.0],["1991-07-16",3.9269,4.0948,3.9269,4.0612,427581.0],["1991-07-17",4.0612,4.2626,4.0612,4.1955,656502.0],["1991-07-18",4.1955,4.4304,4.1955,4.3633,1395702.0],["1991-07-19",4.3968,4.3968,4.2961,4.3633,295680.0],["1991-07-22",4.3297,4.3968,4.3297,4.3297,249942.0],["1991-07-23",4.2961,4.3297,4.2626,4.2626,269115.0],["1991-07-24",4.2626,4.2961,4.229,4.2626,214368.0],["1991-07-25",4.229,4.3297,4.229,4.2961,200277.0],["1991-07-26",4.3297,4.3633,4.3297,4.3297,171864.0],["1991-07-29",4.3633,4.3633,4.3297,4.3633,171171.0],["1991-07-30",4.3633,4.3633,4.2961,4.3297,319935.0],["1991-07-31",4.2961,4.4975,4.2961,4.4975,566412.0],["1991-08-01",4.5311,4.5982,4.464,4.4975,632940.0],["1991-08-02",4.4975,4.4975,4.4304,4.4975,281358.0],["1991-08-05",4.464,4.4975,4.4304,4.464,75306.0],["1991-08-06",4.464,4.5311,4.4304,4.4975,265881.0],["1991-08-07",4.5311,4.5311,4.464,4.4975,88935.0],["1991-08-08",4.464,4.4975,4.4304,4.4304,211827.0],["1991-08-09",4.4304,4.4975,4.4304,4.4304,185955.0],["1991-08-12",4.4304,4.464,4.4304,4.4304,106722.0],["1991-08-13",4.4304,4.464,4.4304,4.4304,228459.0],["1991-08-14",4.4304,4.5311,4.4304,4.4975,136059.0],["1991-08-15",4.464,4.4975,4.4304,4.4304,57750.0],["1991-08-16",4.464,4.4975,4.3968,4.3968,137214.0],["1991-08-19",4.2961,4.3297,4.2626,4.2961,117810.0],["1991-08-20",4.2961,4.2961,4.229,4.2626,211596.0],["1991-08-21",4.3297,4.3968,4.2961,4.3633,165165.0],["1991-08-22",4.4304,4.5647,4.4304,4.4975,723261.0],["1991-08-23",4.4975,4.6989,4.464,4.6318,769692.0],["1991-08-26",4.6318,4.6318,4.5311,4.5311,139524.0],["1991-08-27",4.5982,4.766,4.5982,4.766,696003.0],["1991-08-28",4.7996,4.8667,4.7996,4.8667,1320627.0],["1991-08-29",4.8332,4.9674,4.7996,4.9674,460383.0],["1991-08-30",4.9339,4.9674,4.8667,4.9003,263571.0],["1991-09-03",4.9003,4.9003,4.766,4.766,221991.0],["1991-09-04",4.766,4.8332,4.7325,4.8332,305382.0],["1991-09-05",4.7996,4.7996,4.5982,4.5982,972741.0],["1991-09-06",4.6318,4.6989,4.6318,4.6989,355971.0],["1991-09-09",4.6653,4.7996,4.6653,4.766,297990.0],["1991-09-10",4.766,4.8332,4.766,4.766,553014.0],["1991-09-11",4.7325,4.766,4.6989,4.7325,144606.0],["1991-09-12",4.766,4.7996,4.7325,4.766,159621.0],["1991-09-13",4.7325,4.7996,4.7325,4.7325,637098.0],["1991-09-16",4.6989,4.9339,4.6653,4.9339,983136.0],["1991-09-17",4.9339,4.9339,4.8667,4.9003,210441.0],["1991-09-18",4.9003,5.0345,4.9003,4.9339,637791.0],["1991-09-19",4.9003,4.9339,4.9003,4.9339,600831.0],["1991-09-20",4.9339,4.9339,4.8667,4.9339,326172.0],["1991-09-23",4.9003,4.9674,4.8667,4.9339,363825.0],["1991-09-24",4.919,4.9527,4.8516,4.8516,294525.0],["1991-09-25",4.8516,4.9527,4.8516,4.9527,320166.0],["1991-09-26",4.9864,5.0201,4.7843,4.9864,374220.0],["1991-09-27",4.9864,5.0201,4.9527,4.9864,303303.0],["1991-09-30",4.9527,4.9527,4.8516,4.919,239085.0],["1991-10-01",4.9527,5.0201,4.8853,4.9864,394317.0],["1991-10-02",5.0875,5.1886,5.0538,5.0875,635712.0],["1991-10-03",5.0538,5.0875,4.8516,4.919,239778.0],["1991-10-04",4.9527,5.0538,4.919,5.0538,329406.0],["1991-10-07",5.0201,5.0538,4.9527,5.0538,499422.0],["1991-10-08",5.0538,5.0875,5.0201,5.0201,163086.0],["1991-10-09",5.0201,5.0538,4.9864,4.9864,204204.0],["1991-10-10",5.0201,5.1886,4.9864,5.1212,472164.0],["1991-10-11",5.1212,5.1886,5.1212,5.1886,268422.0],["1991-10-14",5.1886,5.3907,5.1886,5.3907,834603.0],["1991-10-15",5.3907,5.5592,5.2223,5.4581,1006236.0],["1991-10-16",5.4244,5.4581,5.3233,5.3907,574266.0],["1991-10-17",5.3907,5.3907,5.2223,5.2223,411873.0],["1991-10-18",5.2223,5.2896,5.2223,5.2896,106260.0],["1991-10-21",5.256,5.2896,5.0538,5.1886,170709.0],["1991-10-22",5.1549,5.256,5.1549,5.1549,188496.0],["1991-10-23",5.1549,5.2223,5.1212,5.1549,138369.0],["1991-10-24",5.1549,5.1886,5.1212,5.1549,192192.0],["1991-10-25",5.1886,5.1886,5.0538,5.0538,315777.0],["1991-10-28",5.0538,5.1212,4.9864,5.1212,308616.0],["1991-10-29",5.1212,5.2559,4.9864,5.2559,623700.0],["1991-10-30",5.357,5.4581,5.3233,5.4244,751443.0],["1991-10-31",5.3907,5.4244,5.357,5.357,302841.0],["1991-11-01",5.3907,5.4244,5.357,5.357,105336.0],["1991-11-04",5.357,5.357,5.2896,5.3233,101640.0],["1991-11-05",5.357,5.5592,5.3233,5.5592,478863.0],["1991-11-06",5.5929,5.5929,5.2559,5.2559,1480710.0],["1991-11-07",5.2223,5.3907,5.1886,5.357,635712.0],["1991-11-08",5.3233,5.3233,5.2223,5.2559,123354.0],["1991-11-11",5.2559,5.2559,5.1212,5.1212,194040.0],["1991-11-12",5.1212,5.2223,5.0875,5.1549,96789.0],["1991-11-13",5.1212,5.2559,5.1212,5.2559,394317.0],["1991-11-14",5.2223,5.2896,5.2223,5.2223,224070.0],["1991-11-15",5.2223,5.256,5.0201,5.0538,126819.0],["1991-11-18",4.919,4.919,4.6495,4.7843,799953.0],["1991-11-19",4.818,4.8516,4.7169,4.7506,897204.0],["1991-11-20",4.7843,4.8853,4.7506,4.7843,314391.0],["1991-11-21",4.7506,4.7843,4.7169,4.7169,579117.0],["1991-11-22",4.7169,4.7843,4.6832,4.6832,294756.0],["1991-11-25",4.6832,4.7169,4.6158,4.6158,188496.0],["1991-11-26",4.5821,4.6495,4.4473,4.5821,650496.0],["1991-11-27",4.5821,4.5821,4.5484,4.5821,96789.0],["1991-11-29",4.5484,4.5484,4.4473,4.481,51744.0],["1991-12-02",4.4136,4.4473,4.3463,4.4473,252252.0],["1991-12-03",4.4136,4.481,4.2452,4.3126,296835.0],["1991-12-04",4.3126,4.3463,4.2789,4.3126,302841.0],["1991-12-05",4.2789,4.3126,4.2789,4.2789,234696.0],["1991-12-06",4.2452,4.38,4.2452,4.38,313005.0],["1991-12-09",4.4137,4.4473,4.3126,4.38,439131.0],["1991-12-10",4.38,4.4136,4.2115,4.2115,292908.0],["1991-12-11",4.1778,4.1778,3.942,3.942,631323.0],["1991-12-12",4.043,4.1441,3.9757,4.1441,313467.0],["1991-12-13",4.1441,4.38,4.1441,4.2452,159621.0],["1991-12-16",4.3126,4.38,4.3126,4.3126,162624.0],["1991-12-17",4.38,4.38,4.3126,4.3463,258258.0],["1991-12-18",4.3463,4.4137,4.3126,4.4137,182259.0],["1991-12-19",4.3463,4.38,4.043,4.1441,331254.0],["1991-12-20",4.2115,4.2452,4.1441,4.1441,331485.0],["1991-12-23",4.1441,4.1778,4.0767,4.1104,346500.0],["1991-12-24",4.0617,4.2648,4.0617,4.1294,303534.0],["1991-12-26",4.1971,4.3663,4.1971,4.2986,521367.0],["1991-12-27",4.3663,4.3663,4.2309,4.2986,65835.0],["1991-12-30",4.3325,4.3325,4.2309,4.2648,193809.0],["1991-12-31",4.1971,4.3663,4.1971,4.2986,302610.0],["1992-01-02",4.2648,4.2986,4.1971,4.1971,313236.0],["1992-01-03",4.1632,4.2309,4.1294,4.1632,487872.0],["1992-01-06",4.2309,4.2309,3.9263,4.0955,618387.0],["1992-01-07",3.8586,3.9601,3.8586,3.8924,1074612.0],["1992-01-08",3.8586,3.8924,3.8248,3.8248,1031415.0],["1992-01-09",3.8586,3.8924,3.6217,3.7571,951027.0],["1992-01-10",3.7232,3.8248,3.6894,3.7232,390159.0],["1992-01-13",3.7232,3.8248,3.6894,3.8248,937167.0],["1992-01-14",3.8248,3.8924,3.7909,3.8924,324324.0],["1992-01-15",3.8924,3.8924,3.7232,3.7571,1572417.0],["1992-01-16",3.7909,3.7909,3.7232,3.7909,984291.0],["1992-01-17",3.8248,3.9263,3.8248,3.8924,365442.0],["1992-01-20",3.9263,4.0278,3.8924,3.9601,1097712.0],["1992-01-21",3.9263,3.9263,3.8586,3.9263,333795.0],["1992-01-22",3.9601,4.1294,3.9263,4.0955,361746.0],["1992-01-23",4.0955,4.1632,4.0617,4.0955,368676.0],["1992-01-24",4.0955,4.0955,3.9263,3.9263,292446.0],["1992-01-27",3.9263,3.9263,3.6217,3.6894,1131900.0],["1992-01-28",3.7571,3.7909,3.6894,3.7232,653499.0],["1992-01-29",3.7232,3.8586,3.6894,3.6894,715869.0],["1992-01-30",3.6894,3.7232,3.6217,3.6217,529683.0],["1992-01-31",3.6217,3.6555,3.5878,3.6217,1139061.0],["1992-02-03",3.6555,3.6555,3.554,3.5878,382305.0],["1992-02-04",3.554,3.8247,3.5201,3.7909,1020096.0],["1992-02-05",3.8248,3.8924,3.7232,3.7571,537075.0],["1992-02-06",3.7571,3.7909,3.7571,3.7571,240471.0],["1992-02-07",3.7571,3.8248,3.7571,3.7571,516978.0],["1992-02-10",3.7571,3.8248,3.6555,3.6555,529683.0],["1992-02-11",3.6894,3.7232,3.6555,3.6555,801108.0],["1992-02-12",3.6894,3.8247,3.6217,3.7909,956802.0],["1992-02-13",3.7909,3.8248,3.6555,3.6894,599676.0],["1992-02-14",3.6894,3.6894,3.5878,3.5878,556710.0],["1992-02-18",3.6217,3.6555,3.554,3.554,484638.0],["1992-02-19",3.5878,3.5878,3.5201,3.5201,430584.0],["1992-02-20",3.5201,3.5878,3.4863,3.5878,244167.0],["1992-02-21",3.554,3.554,3.4863,3.5201,292908.0],["1992-02-24",3.554,3.554,3.4186,3.4186,250173.0],["1992-02-25",3.4524,3.4524,3.317,3.3509,420651.0],["1992-02-26",3.3847,3.4863,3.3509,3.4863,159852.0],["1992-02-27",3.4863,3.5201,3.4524,3.4863,122661.0],["1992-02-28",3.4863,3.4863,3.3847,3.3847,258489.0],["1992-03-02",3.3847,3.6217,3.2493,3.317,655116.0],["1992-03-03",3.317,3.3509,3.2832,3.317,616308.0],["1992-03-04",3.317,3.3509,3.2493,3.3509,356433.0],["1992-03-05",3.317,3.3847,3.317,3.3509,252252.0],["1992-03-06",3.3509,3.4524,3.3509,3.4524,522291.0],["1992-03-09",3.4524,3.5878,3.4524,3.5201,363825.0],["1992-03-10",3.554,3.554,3.4863,3.5201,160314.0],["1992-03-11",3.4863,3.554,3.4863,3.4863,290367.0],["1992-03-12",3.4863,3.5201,3.4524,3.4863,276969.0],["1992-03-13",3.4863,3.5201,3.4524,3.5201,212982.0],["1992-03-16",3.5201,3.5878,3.4863,3.5878,185031.0],["1992-03-17",3.5878,3.5878,3.4863,3.5201,123123.0],["1992-03-18",3.5201,3.5878,3.5201,3.5878,229383.0],["1992-03-19",3.6217,3.6217,3.5201,3.6217,571725.0],["1992-03-20",3.554,3.6894,3.554,3.6555,1032801.0],["1992-03-23",3.6555,3.6555,3.554,3.6555,202818.0],["1992-03-24",3.6555,3.6894,3.4863,3.5201,573342.0],["1992-03-25",3.5051,3.5732,3.4031,3.5392,541926.0],["1992-03-26",3.5732,3.6753,3.5732,3.6753,982905.0],["1992-03-27",3.6753,3.9475,3.6413,3.9475,868329.0],["1992-03-30",3.8795,3.9816,3.8455,3.9816,415569.0],["1992-03-31",3.9816,3.9816,3.8455,3.9135,200739.0],["1992-04-01",3.8455,3.8795,3.7774,3.8455,389004.0],["1992-04-02",3.8455,3.9135,3.8114,3.8455,316239.0],["1992-04-03",3.8114,3.8795,3.8114,3.8795,618156.0],["1992-04-06",3.9135,4.2538,3.8795,4.2538,763455.0],["1992-04-07",4.2538,4.2879,4.1858,4.1858,1281126.0],["1992-04-08",4.1177,4.1517,3.9816,4.1517,332178.0],["1992-04-09",4.1517,4.3219,4.1177,4.2538,1770153.0],["1992-04-10",4.2879,4.3219,4.0837,4.1177,1292907.0],["1992-04-13",4.1177,4.2198,4.1177,4.2198,1076922.0],["1992-04-14",4.2198,4.2538,4.0156,4.0496,631785.0],["1992-04-15",4.0156,4.1517,4.0156,4.0837,305382.0],["1992-04-16",4.0837,4.1517,4.0156,4.1177,308847.0],["1992-04-20",4.0837,4.1858,4.0837,4.1517,239547.0],["1992-04-21",4.2198,4.2538,4.1517,4.2538,922152.0],["1992-04-22",4.1858,4.2538,4.1517,4.1858,246939.0],["1992-04-23",4.1858,4.2879,4.1177,4.2879,471933.0],["1992-04-24",4.3219,4.5261,4.2879,4.5261,361284.0],["1992-04-27",4.492,4.6282,4.458,4.492,884961.0],["1992-04-28",4.492,4.6622,4.3899,4.424,884730.0],["1992-04-29",4.3899,4.424,4.2879,4.424,411411.0],["1992-04-30",4.424,4.5261,4.3899,4.5261,205590.0],["1992-05-01",4.492,4.492,4.458,4.458,92631.0],["1992-05-04",4.492,4.492,4.424,4.458,460383.0],["1992-05-05",4.424,4.458,4.3899,4.424,468930.0],["1992-05-06",4.492,4.492,4.458,4.492,294756.0],["1992-05-07",4.492,4.492,4.3559,4.3559,235389.0],["1992-05-08",4.3899,4.3899,4.3559,4.3899,140910.0],["1992-05-11",4.424,4.424,4.2198,4.2879,306075.0],["1992-05-12",4.2879,4.3219,4.2538,4.2879,190806.0],["1992-05-13",4.2879,4.3219,4.2538,4.3219,67914.0],["1992-05-14",4.2879,4.3899,4.2879,4.3899,123123.0],["1992-05-15",4.424,4.5601,4.424,4.5601,384846.0],["1992-05-18",4.5261,4.6282,4.5261,4.5601,312774.0],["1992-05-19",4.5601,4.5601,4.3899,4.5261,343266.0],["1992-05-20",4.492,4.6282,4.458,4.5261,522522.0],["1992-05-21",4.492,4.5941,4.492,4.5601,290829.0],["1992-05-22",4.5261,4.5601,4.492,4.492,155694.0],["1992-05-26",4.5261,4.9004,4.5261,4.9004,1605219.0],["1992-05-27",4.7983,4.8323,4.6622,4.6962,884730.0],["1992-05-28",4.6622,4.6962,4.5941,4.6622,304689.0],["1992-05-29",4.6282,4.8323,4.5941,4.7983,989373.0],["1992-06-01",4.8323,4.9344,4.8323,4.8664,428274.0],["1992-06-02",4.8664,4.8664,4.7303,4.7643,435435.0],["1992-06-03",4.7303,4.7643,4.6962,4.7643,181104.0],["1992-06-04",4.7643,4.7643,4.7303,4.7643,171633.0],["1992-06-05",4.7303,4.7983,4.7303,4.7643,101409.0],["1992-06-08",4.7983,4.8323,4.7643,4.7983,253176.0],["1992-06-09",4.7983,4.8664,4.6962,4.6962,380688.0],["1992-06-10",4.6962,4.7303,4.6282,4.6282,333795.0],["1992-06-11",4.6282,4.6622,4.6282,4.6282,140448.0],["1992-06-12",4.6622,4.7303,4.6282,4.7303,248325.0],["1992-06-15",4.6622,4.8323,4.6622,4.6622,288981.0],["1992-06-16",4.6622,4.6622,4.5261,4.5601,145530.0],["1992-06-17",4.5601,4.5601,4.2879,4.2879,437976.0],["1992-06-18",4.2879,4.424,4.2538,4.3899,159621.0],["1992-06-19",4.458,4.458,4.3899,4.424,319704.0],["1992-06-22",4.3899,4.3899,4.2198,4.2538,695772.0],["1992-06-23",4.2198,4.3559,4.2198,4.3219,594825.0],["1992-06-24",4.341,4.5119,4.341,4.4436,172557.0],["1992-06-25",4.4094,4.4436,4.3752,4.3752,289443.0],["1992-06-26",4.3068,4.3752,4.2385,4.2385,165858.0],["1992-06-29",4.1359,4.2385,4.1018,4.2043,226842.0],["1992-06-30",4.2385,4.341,4.2385,4.341,117579.0],["1992-07-01",4.2727,4.3068,4.2727,4.3068,73227.0],["1992-07-02",4.2727,4.341,4.2727,4.2727,124740.0],["1992-07-06",4.2727,4.3068,4.2385,4.2727,364287.0],["1992-07-07",4.341,4.4436,4.2727,4.341,294525.0],["1992-07-08",4.3068,4.4778,4.3068,4.4778,159852.0],["1992-07-09",4.4778,4.717,4.4436,4.6487,770616.0],["1992-07-10",4.6145,4.9221,4.6145,4.9221,613074.0],["1992-07-13",4.8537,4.8879,4.8196,4.8879,397320.0],["1992-07-14",4.8879,5.1956,4.8879,5.1272,1464540.0],["1992-07-15",5.1272,5.2297,5.0246,5.0588,876183.0],["1992-07-16",5.0588,5.0588,4.9563,5.0247,624393.0],["1992-07-17",5.0247,5.0247,4.8196,4.8196,254562.0],["1992-07-20",4.8196,4.9221,4.7512,4.8879,177177.0],["1992-07-21",4.9221,4.9905,4.8196,4.9221,513282.0],["1992-07-22",4.9221,4.9905,4.8537,4.9221,315084.0],["1992-07-23",4.8879,4.9221,4.8537,4.8537,442596.0],["1992-07-24",4.8879,4.9563,4.7854,4.9221,192423.0],["1992-07-27",4.9563,4.9905,4.8879,4.9563,350196.0],["1992-07-28",4.9905,5.1614,4.9905,5.093,421344.0],["1992-07-29",5.093,5.1956,5.093,5.1614,527835.0],["1992-07-30",5.1956,5.3323,5.093,5.1614,580041.0],["1992-07-31",5.1956,5.1956,5.1272,5.1614,743589.0],["1992-08-03",5.1614,5.1956,5.1272,5.1272,320859.0],["1992-08-04",5.1614,5.1614,5.093,5.093,241626.0],["1992-08-05",5.093,5.093,4.9905,4.9905,746823.0],["1992-08-06",5.0247,5.0247,4.9563,4.9905,218064.0],["1992-08-07",4.9905,5.0588,4.9905,5.0247,506121.0],["1992-08-10",4.9905,4.9905,4.9221,4.9221,489720.0],["1992-08-11",4.9221,4.9905,4.8879,4.9563,693231.0],["1992-08-12",4.9221,5.0588,4.9221,5.0247,926310.0],["1992-08-13",5.3323,5.3323,5.1956,5.2297,995379.0],["1992-08-14",5.2297,5.2981,5.1956,5.2981,666204.0],["1992-08-17",5.2297,5.3323,5.2297,5.2639,485100.0],["1992-08-18",5.2639,5.2981,5.2297,5.2639,369138.0],["1992-08-19",5.2639,5.2639,5.1956,5.1956,1097019.0],["1992-08-20",5.1956,5.2297,5.093,5.093,309540.0],["1992-08-21",5.1614,5.1614,5.0246,5.0588,147840.0],["1992-08-24",5.0588,5.0588,4.9905,5.0247,359436.0],["1992-08-25",5.0247,5.2297,5.0247,5.1272,1139061.0],["1992-08-26",5.1614,5.2297,5.1614,5.1956,501039.0],["1992-08-27",5.2981,5.3665,5.2639,5.3323,861630.0],["1992-08-28",5.2981,5.5032,5.2981,5.5032,1115268.0],["1992-08-31",5.5032,5.5374,5.4348,5.5374,999537.0],["1992-09-01",5.6057,5.6057,5.4348,5.4348,793485.0],["1992-09-02",5.5374,5.6057,5.469,5.6057,791175.0],["1992-09-03",5.6057,5.7425,5.6057,5.7083,914298.0],["1992-09-04",5.7083,5.7766,5.6741,5.7083,1045506.0],["1992-09-08",5.7425,5.7425,5.6741,5.7083,636405.0],["1992-09-09",5.7083,5.7766,5.6741,5.7425,785400.0],["1992-09-10",5.7766,5.8108,5.7083,5.7083,568953.0],["1992-09-11",5.7083,5.7425,5.5716,5.6057,381150.0],["1992-09-14",5.6057,5.6057,5.5032,5.5374,382998.0],["1992-09-15",5.5374,5.5374,5.3665,5.4348,707553.0],["1992-09-16",5.4006,5.7083,5.4006,5.6399,1156617.0],["1992-09-17",5.6741,5.7766,5.6399,5.7425,1402401.0],["1992-09-18",5.6741,5.8108,5.6399,5.7766,621852.0],["1992-09-21",5.7766,5.9134,5.7425,5.7766,1777545.0],["1992-09-22",5.7425,5.845,5.7083,5.7766,674520.0],["1992-09-23",5.7766,5.8792,5.7083,5.8792,1760682.0],["1992-09-24",5.8641,6.0356,5.8641,6.0013,2361051.0],["1992-09-25",5.967,6.0699,5.8298,5.8298,894432.0],["1992-09-28",5.8298,5.8298,5.7269,5.8298,840840.0],["1992-09-29",5.8298,5.8984,5.7955,5.8298,166782.0],["1992-09-30",5.8298,5.8641,5.8298,5.8641,394086.0],["1992-10-01",5.8298,5.8641,5.7955,5.7955,169554.0],["1992-10-02",5.8641,5.8641,5.7269,5.7612,275352.0],["1992-10-05",5.6926,5.6926,5.384,5.5555,889581.0],["1992-10-06",5.5555,5.5555,5.3154,5.3497,839223.0],["1992-10-07",5.3497,5.3497,5.2125,5.3154,1197042.0],["1992-10-08",5.3154,5.3154,5.1782,5.2125,866943.0],["1992-10-09",5.2125,5.2468,5.1439,5.2125,1019865.0],["1992-10-12",5.2811,5.3154,5.2468,5.2811,491337.0],["1992-10-13",5.3497,5.3497,5.2811,5.2811,331023.0],["1992-10-14",5.3154,5.3154,5.2468,5.2468,367290.0],["1992-10-15",5.2125,5.3154,5.2125,5.2468,180180.0],["1992-10-16",5.3154,5.4183,5.2811,5.4183,967890.0],["1992-10-19",5.4183,5.4526,5.3154,5.384,1127511.0],["1992-10-20",5.4869,5.5212,5.4526,5.5212,729960.0],["1992-10-21",5.5212,5.5898,5.4869,5.5555,635250.0],["1992-10-22",5.5555,5.5898,5.4183,5.4526,385308.0],["1992-10-23",5.4526,5.4869,5.4183,5.4869,139755.0],["1992-10-26",5.4869,5.5212,5.4526,5.4869,191961.0],["1992-10-27",5.4526,5.4526,5.4183,5.4526,255255.0],["1992-10-28",5.4869,5.4869,5.3497,5.384,353430.0],["1992-10-29",5.4526,5.4526,5.3497,5.384,383691.0],["1992-10-30",5.3154,5.4183,5.3154,5.4183,201663.0],["1992-11-02",5.4183,5.4183,5.384,5.4183,111111.0],["1992-11-03",5.4183,5.4183,5.2468,5.2811,382998.0],["1992-11-04",5.2125,5.2468,5.1096,5.1096,1395933.0],["1992-11-05",5.1097,5.2125,5.1097,5.2125,2198196.0],["1992-11-06",5.1782,5.2811,5.1782,5.2125,144837.0],["1992-11-09",5.1782,5.2468,5.1782,5.2125,199584.0],["1992-11-10",5.2468,5.2811,5.2125,5.2811,159159.0],["1992-11-11",5.2811,5.3154,5.2468,5.2811,220374.0],["1992-11-12",5.2811,5.3497,5.2811,5.3497,141141.0],["1992-11-13",5.3497,5.4183,5.3497,5.4183,545853.0],["1992-11-16",5.4183,5.4869,5.4183,5.4869,241395.0],["1992-11-17",5.4869,5.4869,5.3497,5.3497,378609.0],["1992-11-18",5.2125,5.3497,5.2125,5.3497,369600.0],["1992-11-19",5.3497,5.3497,5.2125,5.2468,287595.0],["1992-11-20",5.2811,5.384,5.2811,5.384,382305.0],["1992-11-23",5.384,5.4183,5.3497,5.384,269577.0],["1992-11-24",5.384,5.4183,5.3154,5.3497,321321.0],["1992-11-25",5.3154,5.3154,5.2468,5.2468,227766.0],["1992-11-27",5.2468,5.2468,5.1782,5.2125,975744.0],["1992-11-30",5.1782,5.2468,5.1439,5.2468,250866.0],["1992-12-01",5.2125,5.2125,5.1782,5.2125,100023.0],["1992-12-02",5.0754,5.0754,4.801,4.8353,1364979.0],["1992-12-03",4.8353,4.8696,4.7667,4.8353,981288.0],["1992-12-04",4.8353,4.8353,4.6981,4.801,614691.0],["1992-12-07",4.801,4.9382,4.801,4.9382,523677.0],["1992-12-08",4.9039,4.9382,4.8696,4.9039,629937.0],["1992-12-09",4.9382,4.9382,4.8696,4.8696,806190.0],["1992-12-10",4.8696,5.1439,4.8696,5.1096,979440.0],["1992-12-11",5.1096,5.1439,5.0411,5.1096,113190.0],["1992-12-14",5.0754,5.0754,5.0068,5.0411,1045968.0],["1992-12-15",5.0411,5.0411,5.0068,5.0411,451143.0],["1992-12-16",5.0068,5.0754,4.9725,5.0068,344652.0],["1992-12-17",5.0068,5.0411,4.9382,5.0068,279510.0],["1992-12-18",5.0068,5.1096,5.0068,5.1096,490182.0],["1992-12-21",5.1096,5.1439,5.0754,5.0754,392007.0],["1992-12-22",5.1097,5.1097,4.9382,4.9725,273042.0],["1992-12-23",5.0068,5.0068,4.9039,4.9039,385308.0],["1992-12-24",4.8543,4.8543,4.8199,4.8199,423192.0],["1992-12-28",4.8543,4.8887,4.7855,4.8199,427350.0],["1992-12-29",4.8543,5.0609,4.8543,5.0265,857703.0],["1992-12-30",5.0265,5.1642,5.0265,5.1642,398013.0],["1992-12-31",5.1642,5.233,5.1642,5.1642,419034.0],["1993-01-04",5.1297,5.1642,5.0953,5.0953,317163.0],["1993-01-05",5.1297,5.1642,5.0953,5.0953,605682.0],["1993-01-06",5.0609,5.0953,5.0265,5.0953,187803.0],["1993-01-07",5.0609,5.0953,4.8887,4.992,100485.0],["1993-01-08",4.8543,4.9576,4.8543,4.8543,429660.0],["1993-01-11",4.8543,4.9232,4.8543,4.8887,284592.0],["1993-01-12",4.8887,4.8887,4.8543,4.8887,216678.0],["1993-01-13",5.0609,5.0953,4.992,5.0953,348348.0],["1993-01-14",5.1297,5.1297,4.9576,5.0609,422037.0],["1993-01-15",5.0265,5.1642,5.0265,5.1297,273735.0],["1993-01-18",5.1297,5.1297,5.0609,5.0609,109494.0],["1993-01-19",5.0609,5.1297,5.0265,5.0953,354354.0],["1993-01-20",5.1642,5.1986,5.1297,5.1986,282051.0],["1993-01-21",5.233,5.3363,5.1986,5.3363,811272.0],["1993-01-22",5.3363,5.3707,5.3019,5.3707,413259.0],["1993-01-25",5.3707,5.7494,5.3707,5.7494,740817.0],["1993-01-26",5.7839,5.9904,5.7839,5.956,2338182.0],["1993-01-27",5.9216,5.9904,5.7839,5.8872,1341186.0],["1993-01-28",5.8872,5.9904,5.8527,5.9904,841302.0],["1993-01-29",5.9904,5.9904,5.7839,5.8872,394317.0],["1993-02-01",5.8183,5.9904,5.7839,5.956,1048740.0],["1993-02-02",5.9904,6.0249,5.956,5.956,1629474.0],["1993-02-03",5.9904,5.9904,5.9216,5.9904,596673.0],["1993-02-04",5.956,5.9904,5.9216,5.956,491106.0],["1993-02-05",5.956,6.0937,5.956,6.0593,653268.0],["1993-02-08",5.956,6.0249,5.9216,6.0249,327096.0],["1993-02-09",6.0249,6.0937,5.956,6.0937,357357.0],["1993-02-10",6.0593,6.0593,5.7494,5.9904,257796.0],["1993-02-11",5.956,6.0593,5.956,6.0593,284361.0],["1993-02-12",6.0593,6.0593,5.9904,6.0249,224994.0],["1993-02-16",5.9904,6.0249,5.9904,5.9904,494340.0],["1993-02-17",5.9904,6.0593,5.956,6.0593,389004.0],["1993-02-18",6.1626,6.3003,6.1281,6.2659,888426.0],["1993-02-19",6.2314,6.6101,6.2314,6.5757,1245783.0],["1993-02-22",6.5757,6.8167,6.5413,6.7478,2231229.0],["1993-02-23",6.8167,6.8167,6.5069,6.6101,1163316.0],["1993-02-24",6.6101,6.7134,6.5757,6.7134,1199583.0],["1993-02-25",6.6446,6.7134,6.6446,6.7134,485100.0],["1993-02-26",6.7134,6.8167,6.679,6.7823,184338.0],["1993-03-01",6.7823,6.8167,6.7478,6.7823,204435.0],["1993-03-02",6.7478,6.8511,6.7134,6.8511,382536.0],["1993-03-03",6.8856,6.92,6.8167,6.8511,1254792.0],["1993-03-04",6.8511,6.8511,6.7478,6.7823,432201.0],["1993-03-05",6.7478,6.7478,6.5757,6.6101,633171.0],["1993-03-08",6.6101,6.6101,6.5069,6.5413,875028.0],["1993-03-09",6.5069,6.7823,6.4724,6.7478,1310463.0],["1993-03-10",6.7823,6.8167,6.5069,6.5757,852852.0],["1993-03-11",6.5069,6.5413,6.438,6.438,326403.0],["1993-03-12",6.438,6.5069,6.3347,6.438,367752.0],["1993-03-15",6.5413,6.6101,6.5413,6.5757,416493.0],["1993-03-16",6.5069,6.5757,6.4724,6.5413,199122.0],["1993-03-17",6.5413,6.7478,6.5413,6.7478,454146.0],["1993-03-18",6.7478,6.7823,6.6446,6.7823,407253.0],["1993-03-19",6.8167,6.8511,6.7478,6.7823,203049.0],["1993-03-22",6.7823,6.7823,6.679,6.7134,168399.0],["1993-03-23",6.7478,6.7478,6.5413,6.5413,180873.0],["1993-03-24",6.5413,6.679,6.5069,6.5757,3210438.0],["1993-03-25",6.6296,6.8022,6.6296,6.7677,1455531.0],["1993-03-26",6.8022,7.113,6.8022,7.0439,1902285.0],["1993-03-29",7.0094,7.0784,7.0094,7.0094,1069299.0],["1993-03-30",7.0784,7.2166,7.0439,7.182,819588.0],["1993-03-31",7.2511,7.2511,7.113,7.2166,1457610.0],["1993-04-01",7.2166,7.2166,7.0784,7.113,502425.0],["1993-04-02",7.0439,7.0785,6.9403,6.9749,286440.0],["1993-04-05",6.9749,7.0784,6.9403,7.0784,327558.0],["1993-04-06",7.0784,7.182,7.0784,7.1475,567798.0],["1993-04-07",7.0439,7.182,7.0094,7.1475,635712.0],["1993-04-08",7.182,7.3202,7.1475,7.2856,896973.0],["1993-04-12",7.3892,7.3892,7.2166,7.2166,292908.0],["1993-04-13",7.3202,7.4583,7.3202,7.4237,935550.0],["1993-04-14",7.3892,7.4237,7.3547,7.4237,406329.0],["1993-04-15",7.4237,7.4237,7.2166,7.2856,468237.0],["1993-04-16",7.2166,7.3892,7.182,7.2856,417648.0],["1993-04-19",7.3547,7.5964,7.3202,7.5619,1379301.0],["1993-04-20",7.5619,7.7345,7.4583,7.5273,1539153.0],["1993-04-21",7.5964,7.5964,7.2856,7.2856,617232.0],["1993-04-22",7.3202,7.3892,7.2511,7.3547,511665.0],["1993-04-23",7.3202,7.3202,6.9403,7.0784,880803.0],["1993-04-26",7.113,7.2511,7.0784,7.2511,737121.0],["1993-04-27",7.2511,7.2511,6.8022,6.9403,704088.0],["1993-04-28",7.0439,7.2511,7.0439,7.2511,842457.0],["1993-04-29",7.2511,7.2511,7.113,7.182,774774.0],["1993-04-30",7.182,7.6654,7.113,7.3892,1335180.0],["1993-05-03",7.4237,7.4237,7.2856,7.4237,322245.0],["1993-05-04",7.3892,7.3892,7.2166,7.2166,256641.0],["1993-05-05",7.182,7.3202,7.182,7.3202,182721.0],["1993-05-06",7.3202,7.3892,7.2856,7.3547,300762.0],["1993-05-07",7.3892,7.4237,7.3547,7.3547,788172.0],["1993-05-10",7.3892,7.3892,7.113,7.1475,540078.0],["1993-05-11",7.0784,7.113,6.9749,7.113,480711.0],["1993-05-12",7.113,7.2166,7.0439,7.182,647955.0],["1993-05-13",7.0439,7.0784,6.9749,7.0784,611919.0],["1993-05-14",7.0784,7.182,7.0439,7.182,211827.0],["1993-05-17",7.1475,7.182,6.8713,6.9058,712635.0],["1993-05-18",6.8713,6.9058,6.7677,6.8713,485793.0],["1993-05-19",6.8713,6.9058,6.7677,6.8713,509586.0],["1993-05-20",6.8713,6.9058,6.7332,6.7677,466620.0],["1993-05-21",6.8022,6.8713,6.7677,6.8713,318549.0],["1993-05-24",6.8713,7.0094,6.8367,6.9058,486486.0],["1993-05-25",6.9058,7.1475,6.8367,7.0784,1334256.0],["1993-05-26",7.113,7.2511,7.0784,7.2511,811734.0],["1993-05-27",7.182,7.2511,7.1475,7.2511,175791.0],["1993-05-28",7.2511,7.2511,7.182,7.2166,318318.0],["1993-06-01",7.1475,7.2166,7.1475,7.182,340494.0],["1993-06-02",7.182,7.182,7.0784,7.1475,511434.0],["1993-06-03",7.1475,7.8381,7.0785,7.8036,3552087.0],["1993-06-04",7.7345,7.8036,7.7,7.7345,719103.0],["1993-06-07",7.6654,7.9071,7.6654,7.8726,1543311.0],["1993-06-08",7.8726,7.8726,7.769,7.8726,542157.0],["1993-06-09",7.9417,8.0107,7.9071,7.9762,609378.0],["1993-06-10",7.9762,7.9762,7.7345,7.8381,447678.0],["1993-06-11",7.8381,7.8381,7.3202,7.4583,560868.0],["1993-06-14",7.4583,7.5964,7.4583,7.5619,204897.0],["1993-06-15",7.6654,7.6654,7.5964,7.5964,318087.0],["1993-06-16",7.5964,7.769,7.5964,7.769,420882.0],["1993-06-17",7.8726,8.356,7.8726,8.287,1367520.0],["1993-06-18",8.287,8.287,7.8036,7.8036,1158696.0],["1993-06-21",7.8381,8.0107,7.8036,7.9417,333102.0],["1993-06-22",7.9417,8.0107,7.9417,7.9417,86625.0],["1993-06-23",7.9762,7.9762,7.8036,7.8381,550242.0],["1993-06-24",7.8229,7.8229,7.6152,7.719,732963.0],["1993-06-25",7.719,7.7536,7.6844,7.719,430815.0],["1993-06-28",7.719,7.7882,7.6844,7.6844,143913.0],["1993-06-29",7.6498,7.7882,7.6498,7.7882,560637.0],["1993-06-30",7.8229,7.8229,7.6844,7.6844,260337.0],["1993-07-01",7.7536,7.8575,7.7536,7.7882,313467.0],["1993-07-02",7.7882,7.9267,7.7536,7.8921,318318.0],["1993-07-06",7.8921,7.9267,7.6844,7.719,1250865.0],["1993-07-07",7.6844,7.9613,7.6844,7.9267,403788.0],["1993-07-08",7.8921,7.9267,7.719,7.719,1140447.0],["1993-07-09",7.719,7.719,7.6152,7.6152,215061.0],["1993-07-12",7.6844,7.6844,7.5459,7.5459,680988.0],["1993-07-13",7.5459,7.5806,7.5113,7.5806,321090.0],["1993-07-14",7.5806,7.5806,7.4767,7.4767,228690.0],["1993-07-15",7.5113,7.5113,7.4075,7.5113,492492.0],["1993-07-16",7.4767,7.5113,7.3383,7.3383,380919.0],["1993-07-19",7.3383,7.3729,7.3036,7.3729,933702.0],["1993-07-20",7.4075,7.5459,7.4075,7.5113,241395.0],["1993-07-21",7.5459,7.6498,7.5113,7.5806,413490.0],["1993-07-22",7.5806,7.6498,7.4767,7.5113,700623.0],["1993-07-23",7.5459,7.7536,7.5113,7.719,734349.0],["1993-07-26",7.7536,7.7536,7.6844,7.719,223146.0],["1993-07-27",7.719,7.719,7.5459,7.5459,215523.0],["1993-07-28",7.6152,7.7536,7.6152,7.719,360822.0],["1993-07-29",7.6844,7.6844,7.6498,7.6844,400554.0],["1993-07-30",7.6844,7.8229,7.6498,7.7882,580965.0],["1993-08-02",7.7882,7.8921,7.7536,7.8921,303303.0],["1993-08-03",7.8921,7.9613,7.7536,7.7882,217602.0],["1993-08-04",7.9613,7.9959,7.8921,7.9267,579117.0],["1993-08-05",7.9613,7.9613,7.7882,7.7882,446061.0],["1993-08-06",7.8229,7.8229,7.6498,7.6498,382767.0],["1993-08-09",7.6498,7.7536,7.5806,7.7536,657657.0],["1993-08-10",7.7536,7.9613,7.7536,7.9613,865095.0],["1993-08-11",7.9613,8.0998,7.9267,8.0652,424116.0],["1993-08-12",8.1344,8.5498,8.1344,8.5151,840147.0],["1993-08-13",8.5844,8.8959,8.5151,8.5498,1510740.0],["1993-08-16",8.5151,8.5498,8.4459,8.4459,537999.0],["1993-08-17",8.5151,8.8267,8.5151,8.8267,893739.0],["1993-08-18",8.7575,8.8613,8.7575,8.8613,584199.0],["1993-08-19",8.8267,8.8267,8.4805,8.5498,448602.0],["1993-08-20",8.5844,8.5844,8.5498,8.5844,297066.0],["1993-08-23",8.5844,8.8613,8.5498,8.8613,958881.0],["1993-08-24",8.7921,8.9305,8.7574,8.8267,772233.0],["1993-08-25",8.8267,8.9651,8.7574,8.9651,794178.0],["1993-08-26",8.8959,9.2767,8.8959,8.9998,1102563.0],["1993-08-27",8.9305,9.069,8.7228,8.7228,1097250.0],["1993-08-30",8.7228,8.8267,8.6882,8.8267,433818.0],["1993-08-31",8.7921,8.8613,8.7228,8.7921,933471.0],["1993-09-01",8.8267,8.8267,8.7921,8.8267,483021.0],["1993-09-02",8.8267,8.8267,8.5498,8.5844,444906.0],["1993-09-03",8.5844,8.619,8.3767,8.3767,1027026.0],["1993-09-07",8.3767,8.3767,8.0652,8.0652,764841.0],["1993-09-08",8.0305,8.0305,7.8921,7.9959,1188726.0],["1993-09-09",8.0305,8.2728,8.0305,8.1344,823053.0],["1993-09-10",8.0998,8.0998,7.8921,7.8921,379302.0],["1993-09-13",7.8921,7.8921,7.7536,7.7882,281589.0],["1993-09-14",7.6844,7.8921,7.5459,7.8575,789096.0],["1993-09-15",7.8575,7.8575,7.7536,7.7882,788865.0],["1993-09-16",7.6498,7.7882,7.6498,7.7882,565950.0],["1993-09-17",7.6498,7.6844,7.6152,7.6498,413028.0],["1993-09-20",7.719,7.8921,7.719,7.7882,438669.0],["1993-09-21",7.7882,7.8921,7.6498,7.719,633864.0],["1993-09-22",7.7536,7.7536,7.5459,7.5806,423885.0],["1993-09-23",7.6498,7.7536,7.5806,7.6498,367752.0],["1993-09-24",7.6345,7.7386,7.6345,7.7039,275583.0],["1993-09-27",7.7386,7.7733,7.5651,7.6345,402633.0],["1993-09-28",7.6345,7.9468,7.6345,7.9468,855162.0],["1993-09-29",8.0162,8.3286,7.9468,8.3286,1446522.0],["1993-09-30",8.3286,8.4327,8.2245,8.2245,666666.0],["1993-10-01",8.398,8.6756,8.398,8.5715,795102.0],["1993-10-04",8.5368,8.6062,8.3633,8.5021,412335.0],["1993-10-05",8.4674,8.4674,8.3633,8.3633,351582.0],["1993-10-06",8.3633,8.3633,8.1203,8.1898,262878.0],["1993-10-07",8.2592,8.2592,7.9815,7.9815,770385.0],["1993-10-08",8.0162,8.0162,7.7039,7.7039,810579.0],["1993-10-11",7.7386,8.1551,7.7386,8.0857,561792.0],["1993-10-12",8.0856,8.0856,7.9121,7.9468,184338.0],["1993-10-13",7.9815,7.9815,7.7039,7.7386,687687.0],["1993-10-14",7.7733,7.8427,7.7386,7.808,505659.0],["1993-10-15",7.8427,7.8774,7.6692,7.7733,429429.0],["1993-10-18",7.7039,7.7039,7.4957,7.4957,422268.0],["1993-10-19",7.5651,7.5651,7.3569,7.461,1669668.0],["1993-10-20",7.461,7.461,6.9405,6.9752,762531.0],["1993-10-21",7.0099,7.1834,7.0099,7.0793,1163085.0],["1993-10-22",7.0793,7.1834,7.0446,7.114,1010856.0],["1993-10-25",7.114,7.2875,7.0446,7.0446,409332.0],["1993-10-26",7.1487,7.2528,6.8711,6.9405,1247862.0],["1993-10-27",7.0099,7.2181,7.0099,7.2181,1276968.0],["1993-10-28",7.3569,7.461,7.3222,7.3916,1050588.0],["1993-10-29",7.3916,7.461,7.3222,7.3916,846846.0],["1993-11-01",7.3916,7.3916,7.1834,7.1834,691614.0],["1993-11-02",7.1834,7.2875,7.1834,7.2528,752367.0],["1993-11-03",7.2528,7.2875,7.0793,7.2181,622314.0],["1993-11-04",7.2528,7.2528,7.1834,7.1834,555786.0],["1993-11-05",7.1834,7.3222,7.1834,7.3222,570801.0],["1993-11-08",7.4957,7.4957,7.4263,7.461,860475.0],["1993-11-09",7.4957,7.4957,7.2875,7.3222,468699.0],["1993-11-10",7.3222,7.3222,7.114,7.1487,570801.0],["1993-11-11",7.2181,7.2181,6.9752,7.0793,411180.0],["1993-11-12",7.0446,7.0793,6.9405,7.0793,326634.0],["1993-11-15",7.0099,7.0099,6.767,6.8017,316470.0],["1993-11-16",6.8711,6.8711,6.4546,6.6281,1256178.0],["1993-11-17",6.6629,6.9405,6.6281,6.9405,2067219.0],["1993-11-18",6.9405,7.3569,6.9405,7.1487,1255254.0],["1993-11-19",7.1487,7.1487,7.0099,7.0099,377223.0],["1993-11-22",6.9752,6.9752,6.6976,6.8017,653730.0],["1993-11-23",6.8711,6.9058,6.6976,6.7323,494109.0],["1993-11-24",6.7323,6.7323,6.5934,6.6976,468468.0],["1993-11-26",6.6629,6.6629,6.4199,6.4546,952413.0],["1993-11-29",6.4893,6.4893,6.0382,6.177,2303070.0],["1993-11-30",6.2464,6.2464,6.0382,6.0729,1605450.0],["1993-12-01",6.0382,6.1076,6.0035,6.1076,1387386.0],["1993-12-02",6.177,6.3852,6.1076,6.2464,1378608.0],["1993-12-03",6.2117,6.3852,6.2117,6.3158,872949.0],["1993-12-06",6.3505,6.4199,6.3158,6.3852,1274658.0],["1993-12-07",6.3852,6.4546,6.3158,6.3505,1528989.0],["1993-12-08",6.2811,6.2811,5.9688,6.0729,2803416.0],["1993-12-09",6.0035,6.0035,5.6565,5.83,3085929.0],["1993-12-10",5.8994,6.1076,5.8994,6.1076,1921920.0],["1993-12-13",6.1076,6.1076,5.9341,5.9341,301917.0],["1993-12-14",5.9341,6.0035,5.9341,6.0035,457380.0],["1993-12-15",6.0729,6.2464,6.0729,6.2117,947793.0],["1993-12-16",6.2117,6.3505,6.2117,6.2811,712173.0],["1993-12-17",6.3158,6.3505,6.2464,6.3158,345114.0],["1993-12-20",6.3852,6.3852,6.1423,6.1423,364287.0],["1993-12-21",6.177,6.177,5.9688,6.0035,483945.0],["1993-12-22",6.0035,6.1423,5.9688,6.0729,1138137.0],["1993-12-23",6.0729,6.4546,6.0382,6.3505,703626.0],["1993-12-27",6.4048,6.6833,6.4048,6.6485,1141833.0],["1993-12-28",6.5789,6.6485,6.5441,6.5789,538461.0],["1993-12-29",6.5789,6.6137,6.5441,6.5789,804342.0],["1993-12-30",6.5789,6.6137,6.5093,6.5789,185262.0],["1993-12-31",6.6137,6.6485,6.5093,6.5093,350889.0],["1994-01-03",6.5441,6.7529,6.5093,6.7181,569184.0],["1994-01-04",6.7181,6.7877,6.6485,6.7877,191961.0],["1994-01-05",6.7877,6.9966,6.7877,6.9966,76461.0],["1994-01-06",7.101,7.275,7.0662,7.1358,1291290.0],["1994-01-07",7.1358,7.2054,7.0314,7.0314,798798.0],["1994-01-10",6.8225,6.9618,6.6137,6.7181,1004619.0],["1994-01-11",6.8573,6.8573,6.7529,6.8225,651651.0],["1994-01-12",6.8225,6.8225,6.5789,6.6485,611457.0],["1994-01-13",6.6137,6.7529,6.5789,6.7529,744513.0],["1994-01-14",6.7529,6.7529,6.6833,6.7529,388773.0],["1994-01-17",6.7877,6.927,6.7877,6.927,811734.0],["1994-01-18",6.8922,6.927,6.8225,6.8922,636174.0],["1994-01-19",6.8922,7.2402,6.8573,7.101,1641948.0],["1994-01-20",7.0662,7.1706,6.9966,7.1358,686994.0],["1994-01-21",7.1358,7.1706,7.0314,7.0314,572418.0],["1994-01-24",6.9618,7.1358,6.9618,7.101,625086.0],["1994-01-25",7.0662,7.101,6.927,6.9618,632709.0],["1994-01-26",6.9966,6.9966,6.6137,6.6485,1101639.0],["1994-01-27",6.6833,6.8225,6.6137,6.6833,3546774.0],["1994-01-28",6.7529,6.8573,6.7181,6.8573,725109.0],["1994-01-31",6.8225,6.9618,6.8225,6.9618,399399.0],["1994-02-01",6.9618,7.0314,6.8922,6.9966,914298.0],["1994-02-02",7.0314,7.4143,7.0314,7.4143,1947099.0],["1994-02-03",7.4143,7.4143,7.2054,7.2054,859551.0],["1994-02-04",7.2402,7.2751,6.7529,6.7529,542157.0],["1994-02-07",6.8225,7.101,6.8225,7.101,735042.0],["1994-02-08",7.101,7.1358,7.0314,7.101,2237928.0],["1994-02-09",7.101,7.101,6.927,7.0662,565950.0],["1994-02-10",7.101,7.275,6.9966,7.2054,1895817.0],["1994-02-11",7.2054,7.3795,7.2054,7.3447,1366596.0],["1994-02-14",7.3795,7.4839,7.1706,7.1706,836451.0],["1994-02-15",7.2054,7.2054,6.9966,7.101,138831.0],["1994-02-16",7.101,7.2402,7.101,7.2054,412104.0],["1994-02-17",7.2054,7.2402,7.1706,7.2054,273042.0],["1994-02-18",7.2054,7.2054,7.1358,7.1358,61215.0],["1994-02-22",7.1358,7.3099,7.101,7.2054,1404249.0],["1994-02-23",7.3099,7.3099,7.2054,7.2402,237006.0],["1994-02-24",7.2054,7.2402,7.1358,7.1706,183645.0],["1994-02-25",7.1358,7.1358,7.0662,7.1358,562254.0],["1994-02-28",7.1358,7.1706,6.9618,6.9618,726264.0],["1994-03-01",7.0314,7.0314,6.7877,6.9618,526680.0],["1994-03-02",6.9618,7.101,6.6833,7.101,516747.0],["1994-03-03",7.101,7.101,6.927,7.0662,430122.0],["1994-03-04",7.0662,7.0662,6.8922,6.9618,184569.0],["1994-03-07",6.9618,7.101,6.927,7.0314,243474.0],["1994-03-08",7.0662,7.0662,6.6485,6.6485,388542.0],["1994-03-09",6.6137,6.6485,6.4396,6.4744,1688379.0],["1994-03-10",6.5093,6.5093,6.37,6.4048,1266342.0],["1994-03-11",6.6833,6.7529,6.5441,6.6833,893046.0],["1994-03-14",6.7529,6.8573,6.7529,6.8225,458766.0],["1994-03-15",6.8573,6.9618,6.8225,6.8225,613536.0],["1994-03-16",6.8225,7.1358,6.7529,7.0314,1408407.0],["1994-03-17",7.101,7.3099,7.0662,7.2751,694617.0],["1994-03-18",7.3099,7.3795,7.2751,7.3447,799260.0],["1994-03-21",7.3099,7.3447,7.2054,7.2054,552552.0],["1994-03-22",7.2402,7.3795,7.2402,7.3795,339339.0],["1994-03-23",7.2054,7.2054,7.101,7.1706,672210.0],["1994-03-24",7.1706,7.2054,7.0314,7.0662,322707.0],["1994-03-25",7.0508,7.1556,6.8763,7.0857,711942.0],["1994-03-28",6.981,6.981,6.7018,6.8414,909678.0],["1994-03-29",6.8414,6.8414,6.5273,6.5273,992607.0],["1994-03-30",6.4924,6.7367,6.3178,6.5971,465927.0],["1994-03-31",6.5273,6.5971,6.2829,6.4575,854469.0],["1994-04-04",6.2829,6.3876,6.2131,6.3527,831369.0],["1994-04-05",6.632,6.6669,6.4226,6.5622,593208.0],["1994-04-06",6.5273,6.6669,6.4226,6.4575,462462.0],["1994-04-07",6.4575,6.5622,6.4225,6.4924,516516.0],["1994-04-08",6.4924,6.7018,6.4924,6.5622,905982.0],["1994-04-11",6.5622,6.8065,6.5273,6.7716,245553.0],["1994-04-12",6.7367,6.8065,6.632,6.6669,310464.0],["1994-04-13",6.7018,6.7367,6.632,6.7367,230769.0],["1994-04-14",6.7367,6.981,6.7367,6.9461,279741.0],["1994-04-15",7.0159,7.4348,7.0159,7.4348,1273041.0],["1994-04-18",7.6791,7.8188,7.5395,7.7489,2932545.0],["1994-04-19",7.6442,7.6442,7.365,7.4697,1321089.0],["1994-04-20",7.365,7.365,7.0857,7.2603,1247862.0],["1994-04-21",7.2952,7.3999,7.2603,7.3999,439131.0],["1994-04-22",7.365,7.5744,7.2952,7.5395,498267.0],["1994-04-25",7.5395,7.7838,7.4697,7.7838,283668.0],["1994-04-26",7.6791,8.098,7.6791,7.9584,2227764.0],["1994-04-28",7.7489,7.7839,7.5744,7.6442,962346.0],["1994-04-29",7.6442,7.6791,7.5046,7.5744,854931.0],["1994-05-02",7.5395,7.6093,7.3999,7.5046,644259.0],["1994-05-03",7.5395,7.5395,7.3301,7.365,384615.0],["1994-05-04",7.365,7.5395,7.2254,7.5046,689535.0],["1994-05-05",7.5395,7.7489,7.5395,7.5395,1066989.0],["1994-05-06",7.5744,7.8188,7.5395,7.8188,1520211.0],["1994-05-09",7.8188,7.8188,7.6442,7.7489,1189188.0],["1994-05-10",7.7489,7.7838,7.6791,7.6791,528990.0],["1994-05-11",7.6791,7.714,7.5395,7.5744,369831.0],["1994-05-12",7.5744,7.6442,7.4697,7.5395,570570.0],["1994-05-13",7.6093,7.6093,7.4348,7.5395,352506.0],["1994-05-16",7.4697,7.5395,7.2952,7.365,207438.0],["1994-05-17",7.4348,7.4348,7.3301,7.365,203742.0],["1994-05-18",7.2603,7.6791,7.2603,7.6791,440517.0],["1994-05-19",7.6093,7.714,7.6093,7.6093,409332.0],["1994-05-20",7.6093,7.6093,7.3999,7.4697,688149.0],["1994-05-23",7.4697,7.6093,7.3999,7.3999,306999.0],["1994-05-24",7.4348,7.5046,7.3301,7.4348,160083.0],["1994-05-25",7.3999,7.5046,7.2952,7.4697,279510.0],["1994-05-26",7.4697,7.6442,7.2603,7.5395,722568.0],["1994-05-27",7.5744,7.6093,7.4348,7.5395,246939.0],["1994-05-31",7.5395,7.5744,7.3999,7.5744,328944.0],["1994-06-01",7.5744,7.6093,7.3999,7.4348,576345.0],["1994-06-02",7.4348,7.5395,7.365,7.4697,527142.0],["1994-06-03",7.4348,7.5046,7.2952,7.2952,322014.0],["1994-06-06",7.2952,7.4348,7.2952,7.365,132132.0],["1994-06-07",7.4348,7.5395,7.365,7.365,475398.0],["1994-06-08",7.3301,7.365,7.1207,7.2952,592977.0],["1994-06-09",7.3301,7.4697,7.2603,7.4697,352968.0],["1994-06-10",7.4348,7.6093,7.4348,7.6093,638022.0],["1994-06-13",7.6791,7.7838,7.6093,7.6791,1255485.0],["1994-06-14",7.6442,7.7489,7.5744,7.6442,459228.0],["1994-06-15",7.5046,7.6791,7.4348,7.6791,180873.0],["1994-06-16",7.7489,7.9584,7.7489,7.8886,681219.0],["1994-06-17",7.9235,8.0282,7.9235,7.9933,1060521.0],["1994-06-20",7.9933,8.098,7.7838,8.098,1442826.0],["1994-06-21",8.098,8.098,7.8537,7.9584,532686.0],["1994-06-22",7.9584,8.1678,7.9584,7.9933,765303.0],["1994-06-23",8.0282,8.0631,7.8537,7.8537,741048.0],["1994-06-24",7.8733,7.9432,7.7333,7.8033,368676.0],["1994-06-27",7.8383,8.0482,7.8383,7.9782,667590.0],["1994-06-28",7.9082,8.0132,7.6983,7.8033,489720.0],["1994-06-29",7.7333,7.8733,7.6633,7.8033,297066.0],["1994-06-30",7.7683,7.8383,7.7333,7.7333,258720.0],["1994-07-01",7.7683,7.8733,7.7683,7.8383,233079.0],["1994-07-05",7.8733,8.1182,7.8733,8.1182,957033.0],["1994-07-06",8.0832,8.1882,8.0482,8.0482,389697.0],["1994-07-07",8.1182,8.1532,7.9082,7.9432,197505.0],["1994-07-08",7.8733,7.9782,7.8033,7.9432,265881.0],["1994-07-11",8.0132,8.0132,7.7333,7.8733,213906.0],["1994-07-12",7.8733,7.9082,7.7333,7.8383,326634.0],["1994-07-13",7.9082,7.9082,7.8383,7.8383,267036.0],["1994-07-14",7.8383,7.9782,7.8383,7.8733,388311.0],["1994-07-15",7.8383,7.8733,7.6983,7.8033,352275.0],["1994-07-18",7.8383,7.8733,7.8033,7.8383,392238.0],["1994-07-19",7.8383,7.9082,7.6283,7.6983,338415.0],["1994-07-20",7.6983,7.7683,7.4533,7.4883,535458.0],["1994-07-21",7.3484,7.4184,7.2784,7.3834,821205.0],["1994-07-22",7.3834,7.5933,7.3484,7.4533,551166.0],["1994-07-25",7.4184,7.4184,7.2784,7.3134,402633.0],["1994-07-26",7.3134,7.3134,6.8935,6.8935,1204665.0],["1994-07-27",6.9635,6.9985,6.8935,6.9285,642642.0],["1994-07-28",6.9984,6.9984,6.9285,6.9984,353199.0],["1994-07-29",6.9985,7.2084,6.9285,7.1734,367059.0],["1994-08-01",7.2434,7.2784,7.0859,7.2784,690921.0],["1994-08-02",7.2784,7.3834,7.1034,7.1034,464772.0],["1994-08-03",7.0684,7.1384,6.9984,7.0334,272118.0],["1994-08-04",7.1034,7.1034,6.5785,6.6835,2350887.0],["1994-08-05",6.6485,6.6835,6.4736,6.4736,885192.0],["1994-08-08",6.5435,6.6835,6.4386,6.6135,2059365.0],["1994-08-09",6.6835,6.7535,6.6135,6.7185,1379301.0],["1994-08-10",6.7885,6.9635,6.7885,6.8935,1424577.0],["1994-08-11",6.9285,6.9635,6.7885,6.8235,537999.0],["1994-08-12",6.7885,6.7885,6.6835,6.6835,819819.0],["1994-08-15",6.6835,6.7535,6.6485,6.6485,1002078.0],["1994-08-16",6.7185,6.8585,6.6835,6.8235,2570799.0],["1994-08-17",6.8935,6.9635,6.7885,6.8585,1005543.0],["1994-08-18",6.9285,6.9635,6.7885,6.7885,1103487.0],["1994-08-19",6.8235,6.8585,6.6835,6.6835,1201893.0],["1994-08-22",6.7185,6.8585,6.6835,6.8585,1338183.0],["1994-08-23",6.9285,6.9635,6.8585,6.8585,592746.0],["1994-08-24",6.8935,6.8935,6.8235,6.8585,798336.0],["1994-08-25",6.8935,6.8935,6.7535,6.7535,878031.0],["1994-08-26",6.7885,6.8935,6.7885,6.8935,497805.0],["1994-08-29",6.8235,7.0334,6.8235,6.9984,804573.0],["1994-08-30",7.0684,7.2084,7.0334,7.1384,715407.0],["1994-08-31",7.1734,7.2084,7.0334,7.0684,1018710.0],["1994-09-01",7.0334,7.0334,6.8935,6.9285,688149.0],["1994-09-02",6.9285,7.0334,6.9285,6.9984,572418.0],["1994-09-06",7.0684,7.2084,6.9985,7.1034,446985.0],["1994-09-07",7.1034,7.3134,7.1034,7.2434,675675.0],["1994-09-08",7.2784,7.6283,7.2784,7.5933,1482558.0],["1994-09-09",7.4883,7.5583,7.3834,7.4533,403788.0],["1994-09-12",7.3834,7.3834,7.2434,7.3484,176253.0],["1994-09-13",7.3484,7.4184,7.2784,7.3484,112035.0],["1994-09-14",7.3484,7.4533,7.3134,7.4533,354354.0],["1994-09-15",7.4534,7.4534,7.2784,7.3484,531300.0],["1994-09-16",7.3484,7.3484,7.2434,7.2434,582120.0],["1994-09-19",7.2784,7.3834,7.2434,7.2434,283668.0],["1994-09-20",7.1734,7.2434,7.0684,7.1384,570570.0],["1994-09-21",7.1384,7.1384,6.8935,7.0334,720258.0],["1994-09-22",7.1034,7.2084,7.0334,7.2084,269115.0],["1994-09-23",7.1384,7.2084,7.0334,7.1734,480711.0],["1994-09-26",7.1229,7.1931,7.1229,7.1931,215754.0],["1994-09-27",7.1931,7.1931,7.0527,7.0527,163317.0],["1994-09-28",7.0176,7.0878,6.9825,7.0878,748440.0],["1994-09-29",7.0176,7.0527,6.9124,6.9825,464079.0],["1994-09-30",7.0176,7.158,6.9474,7.0878,705705.0],["1994-10-03",7.1931,7.2632,7.1229,7.2282,365673.0],["1994-10-04",7.158,7.1931,6.9124,6.9474,423192.0],["1994-10-05",6.9825,6.9825,6.8071,6.9124,374451.0],["1994-10-06",6.9124,7.0176,6.9124,6.9474,374913.0],["1994-10-07",6.9825,7.4036,6.9825,7.2983,1452759.0],["1994-10-10",7.3334,7.4738,7.3334,7.3685,568029.0],["1994-10-11",7.4387,7.4387,7.3685,7.3685,742665.0],["1994-10-12",7.4036,7.4387,7.2983,7.2983,459459.0],["1994-10-13",7.3334,7.3334,7.158,7.2282,188265.0],["1994-10-14",7.2281,7.2281,7.1229,7.1229,568953.0],["1994-10-17",7.0527,7.1931,7.0527,7.1229,266112.0],["1994-10-18",7.1229,7.158,6.9825,7.0176,543081.0],["1994-10-19",7.0878,7.158,7.0527,7.158,319011.0],["1994-10-20",7.1229,7.1931,7.0527,7.1229,213906.0],["1994-10-21",7.1229,7.158,7.0878,7.0878,392700.0],["1994-10-24",7.0878,7.2632,7.0878,7.158,769692.0],["1994-10-25",7.158,7.1931,7.0176,7.1229,1558788.0],["1994-10-26",7.1931,7.7896,7.1931,7.7545,2307690.0],["1994-10-27",7.8246,8.1054,7.7545,7.8948,1738506.0],["1994-10-28",7.8948,7.965,7.8246,7.9299,868791.0],["1994-10-31",8.0001,8.0352,7.8948,7.8948,806190.0],["1994-11-01",7.8597,7.8597,7.579,7.7194,592515.0],["1994-11-02",7.6492,7.8597,7.6141,7.7545,677523.0],["1994-11-03",7.7896,7.7896,7.5089,7.5439,1073226.0],["1994-11-04",7.6492,7.6492,7.5089,7.5439,358050.0],["1994-11-07",7.4738,7.579,7.4387,7.5089,539385.0],["1994-11-08",7.6492,7.7545,7.6492,7.7194,647955.0],["1994-11-09",7.7896,7.8597,7.6492,7.7194,932778.0],["1994-11-10",7.6843,7.7194,7.5439,7.6141,366597.0],["1994-11-11",7.6843,7.7194,7.4738,7.5089,635481.0],["1994-11-14",7.579,7.579,7.4738,7.5089,347655.0],["1994-11-15",7.5089,7.5089,7.1931,7.3685,935319.0],["1994-11-16",7.4387,7.4387,7.2983,7.3334,995148.0],["1994-11-17",7.2983,7.2983,6.9825,7.0527,731115.0],["1994-11-18",7.1229,7.1229,6.9124,6.9474,1085700.0],["1994-11-21",7.0176,7.0878,6.9124,6.9474,1083390.0],["1994-11-22",6.9825,7.0176,6.8071,6.8422,992145.0],["1994-11-23",6.9124,6.9474,6.8422,6.8422,1006698.0],["1994-11-25",6.9124,7.0527,6.9124,7.0527,233079.0],["1994-11-28",6.9825,7.1229,6.9474,7.0878,598521.0],["1994-11-29",7.0878,7.0878,7.0176,7.0527,274890.0],["1994-11-30",7.6492,7.965,7.4738,7.8597,4098864.0],["1994-12-01",7.7896,7.8246,7.5439,7.579,2983596.0],["1994-12-02",7.579,7.6141,7.5088,7.579,1743588.0],["1994-12-05",7.4387,7.4387,7.2632,7.2983,1929543.0],["1994-12-06",7.2281,7.2281,7.0878,7.1229,4523442.0],["1994-12-07",7.1229,7.1229,7.0176,7.0527,1883574.0],["1994-12-08",7.1931,7.4036,7.158,7.158,3324090.0],["1994-12-09",7.2282,7.2282,7.158,7.2282,426657.0],["1994-12-12",7.2632,7.4387,7.1931,7.2282,803187.0],["1994-12-13",7.3334,7.3685,7.2632,7.2632,1177176.0],["1994-12-14",7.2983,7.579,7.2983,7.5439,1062831.0],["1994-12-15",7.4738,7.4738,7.3685,7.4036,561792.0],["1994-12-16",7.3685,7.4738,7.3334,7.4036,851697.0],["1994-12-19",7.3685,7.4036,7.2632,7.3685,722568.0],["1994-12-20",7.4387,7.4387,7.2983,7.2983,255486.0],["1994-12-21",7.3334,7.4036,7.158,7.158,1136058.0],["1994-12-22",7.1931,7.1931,6.9474,6.9825,1496880.0],["1994-12-23",7.0022,7.0726,7.0022,7.0022,884961.0],["1994-12-27",6.9319,7.0022,6.7207,6.7911,1129590.0],["1994-12-28",6.8615,6.8615,6.6504,6.6856,962346.0],["1994-12-29",6.7559,6.9319,6.7559,6.8967,910371.0],["1994-12-30",6.9319,7.0726,6.8967,7.0374,640794.0],["1995-01-03",7.1078,7.1782,7.0022,7.0374,972048.0],["1995-01-04",7.0374,7.0726,7.0022,7.0022,1261029.0],["1995-01-05",7.0022,7.0374,6.8615,6.8615,253407.0],["1995-01-06",6.7559,6.7911,6.58,6.6152,1696002.0],["1995-01-09",6.6504,6.7559,6.5096,6.5448,1824900.0],["1995-01-10",6.5096,6.5448,6.2633,6.2985,1814505.0],["1995-01-11",6.2985,6.4041,6.2633,6.4041,1847538.0],["1995-01-12",6.4392,6.5096,6.3689,6.4744,721875.0],["1995-01-13",6.5096,6.5448,6.3337,6.4392,1081542.0],["1995-01-16",6.3337,6.6504,6.3337,6.6504,907137.0],["1995-01-17",6.6152,6.7911,6.6152,6.7559,850080.0],["1995-01-18",6.8263,6.967,6.8263,6.9319,1370061.0],["1995-01-19",6.9319,7.0374,6.8615,6.9319,681219.0],["1995-01-20",6.967,6.967,6.8967,6.8967,272580.0],["1995-01-23",6.8967,7.0022,6.8967,6.9671,640563.0],["1995-01-24",6.9671,7.0022,6.8967,6.9671,666897.0],["1995-01-25",7.0022,7.1078,6.9671,7.1078,726726.0],["1995-01-26",7.1078,7.1078,6.8263,6.8967,1401708.0],["1995-01-27",6.8967,6.8967,6.7207,6.7559,696696.0],["1995-01-30",6.7911,6.7911,6.58,6.6152,749364.0],["1995-01-31",6.6152,6.6152,6.4744,6.5448,748902.0],["1995-02-01",6.6152,6.6152,6.4392,6.4744,1150611.0],["1995-02-02",6.58,6.6152,6.4392,6.4744,1742664.0],["1995-02-03",6.5448,6.6152,6.5096,6.5448,1567104.0],["1995-02-06",6.58,6.9319,6.58,6.9319,2846613.0],["1995-02-07",6.9319,6.9319,6.58,6.58,1546314.0],["1995-02-08",6.6152,6.6504,6.5448,6.6152,844074.0],["1995-02-09",6.6152,6.6152,6.3337,6.4392,2190111.0],["1995-02-10",6.4744,6.5448,6.4744,6.5096,402633.0],["1995-02-13",6.5448,6.58,6.4744,6.5448,458997.0],["1995-02-14",6.58,6.58,6.4392,6.5096,694155.0],["1995-02-15",6.58,6.6504,6.5448,6.6504,675213.0],["1995-02-16",6.6504,6.6856,6.58,6.58,1039962.0],["1995-02-17",6.6152,6.9319,6.6152,6.7207,1661583.0],["1995-02-21",6.7559,6.8615,6.7207,6.8263,585354.0],["1995-02-22",6.8615,6.9319,6.7911,6.8967,865095.0],["1995-02-23",6.9671,7.2837,6.9671,7.1078,2074149.0],["1995-02-24",7.0726,7.0726,7.0022,7.0374,411411.0],["1995-02-27",7.0374,7.1078,6.9671,7.0374,334719.0],["1995-02-28",7.0022,7.0374,7.0022,7.0374,261723.0],["1995-03-01",7.0374,7.0374,6.9319,7.0022,963732.0],["1995-03-02",7.0022,7.0374,7.0022,7.0022,480942.0],["1995-03-03",7.0022,7.0022,6.8967,6.8967,690690.0],["1995-03-06",6.8967,6.9671,6.8967,6.9671,482097.0],["1995-03-07",6.967,7.0726,6.9319,7.0022,1300761.0],["1995-03-08",7.143,7.3541,7.1078,7.2485,1746129.0],["1995-03-09",7.2485,7.2485,7.0726,7.143,666897.0],["1995-03-10",7.0374,7.2134,7.0374,7.2134,578424.0],["1995-03-13",7.1782,7.3541,7.143,7.3189,562716.0],["1995-03-14",7.3189,7.3541,7.2485,7.3189,655578.0],["1995-03-15",7.1782,7.2134,7.143,7.2134,373758.0],["1995-03-16",7.1078,7.4949,7.0726,7.3893,896280.0],["1995-03-17",7.3893,7.4245,7.3189,7.3541,391776.0],["1995-03-20",7.3189,7.4245,7.2837,7.3893,516516.0],["1995-03-21",7.3893,7.4245,7.3541,7.3893,431508.0],["1995-03-22",7.3189,7.3541,7.1782,7.3189,495726.0],["1995-03-23",7.3541,7.3541,7.1782,7.2134,413721.0],["1995-03-24",7.2134,7.3541,7.1782,7.3541,368445.0],["1995-03-27",7.3739,7.4091,7.2327,7.3739,119889.0],["1995-03-28",7.3033,7.4444,7.268,7.4091,291522.0],["1995-03-29",7.4444,7.5503,7.4091,7.4091,385770.0],["1995-03-30",7.515,7.6208,7.4091,7.6208,477246.0],["1995-03-31",7.6208,7.7267,7.5503,7.6914,568722.0],["1995-04-03",7.7267,7.7972,7.6561,7.6561,919380.0],["1995-04-04",7.5856,7.762,7.5856,7.762,460152.0],["1995-04-05",7.7972,7.8678,7.5856,7.6208,507969.0],["1995-04-06",7.5503,7.6208,7.3033,7.4091,823515.0],["1995-04-07",7.3739,7.3739,7.1622,7.268,920535.0],["1995-04-10",7.3033,7.4797,7.268,7.4444,548856.0],["1995-04-11",7.4444,7.4444,7.268,7.3739,723030.0],["1995-04-12",7.3386,7.515,7.3386,7.515,959112.0],["1995-04-13",7.4797,7.6561,7.4797,7.6561,343266.0],["1995-04-17",7.6561,7.6914,7.5856,7.5856,228921.0],["1995-04-18",7.515,7.5503,7.4091,7.4091,487641.0],["1995-04-19",7.4797,7.515,7.3386,7.3386,287364.0],["1995-04-20",7.4797,7.6208,7.4444,7.5856,1312080.0],["1995-04-21",7.6561,7.8678,7.6561,7.762,1376298.0],["1995-04-24",7.8325,7.8325,7.762,7.7972,354585.0],["1995-04-25",7.7267,7.8325,7.6914,7.762,377454.0],["1995-04-26",7.6914,7.8325,7.6914,7.7267,302610.0],["1995-04-27",7.762,7.8325,7.6914,7.8325,144375.0],["1995-04-28",7.7972,7.8325,7.6208,7.6208,434511.0],["1995-05-01",7.6561,7.762,7.5856,7.6561,1167936.0],["1995-05-02",7.6561,7.7972,7.6208,7.7972,1064217.0],["1995-05-03",7.9031,7.9737,7.7972,7.8678,926541.0],["1995-05-04",7.8678,8.0442,7.8325,7.9384,919842.0],["1995-05-05",7.9737,8.0089,7.9384,7.9737,370986.0],["1995-05-08",7.9384,7.9737,7.8678,7.8678,652113.0],["1995-05-09",7.8325,7.8678,7.762,7.8678,475629.0],["1995-05-10",7.8678,8.0089,7.8325,8.0089,591360.0],["1995-05-11",7.9737,7.9737,7.8678,7.9031,244398.0],["1995-05-12",7.8678,7.8678,7.7267,7.8325,851466.0],["1995-05-15",7.8325,7.8325,7.762,7.7972,366366.0],["1995-05-16",7.7972,7.9384,7.7972,7.9384,611226.0],["1995-05-17",7.9737,7.9737,7.762,7.8325,255948.0],["1995-05-18",7.7972,7.8678,7.6561,7.6914,440748.0],["1995-05-19",7.6914,7.6914,7.515,7.6914,571494.0],["1995-05-22",7.7267,8.0442,7.7267,8.0089,1070685.0],["1995-05-23",8.0089,8.1501,8.0089,8.0442,1236543.0],["1995-05-24",8.1148,8.1501,8.0795,8.1148,731577.0],["1995-05-25",8.0442,8.2206,8.0442,8.2206,797412.0],["1995-05-26",8.1853,8.2206,8.1148,8.1853,1252482.0],["1995-05-30",8.1853,8.2206,8.1501,8.1853,928389.0],["1995-05-31",8.1501,8.2206,8.1501,8.1853,422730.0],["1995-06-01",8.2206,8.2912,8.1853,8.1853,498036.0],["1995-06-02",8.0795,8.0795,7.9737,8.0442,756525.0],["1995-06-05",8.0089,8.1501,8.0089,8.1148,460614.0],["1995-06-06",8.0795,8.1853,8.0795,8.1853,546315.0],["1995-06-07",8.0795,8.1148,8.0089,8.0795,232617.0],["1995-06-08",8.1148,8.1148,7.9384,7.9737,341880.0],["1995-06-09",7.9737,8.0442,7.8678,7.9737,834141.0],["1995-06-12",7.9737,8.1501,7.9384,8.1148,851697.0],["1995-06-13",8.2559,8.4676,8.2559,8.397,1770153.0],["1995-06-14",8.397,8.5029,8.397,8.4676,1040886.0],["1995-06-15",8.4323,8.7498,8.4323,8.6793,1320165.0],["1995-06-16",8.6793,8.7146,8.5734,8.6793,844074.0],["1995-06-19",8.644,8.7146,8.644,8.7146,903210.0],["1995-06-20",8.6087,8.644,8.2912,8.3265,2555091.0],["1995-06-21",8.2559,8.2559,7.7972,7.8678,2093322.0],["1995-06-22",7.9031,8.0089,7.9031,8.0089,648417.0],["1995-06-23",7.9737,8.0089,7.8678,8.0089,1602447.0],["1995-06-26",8.1148,8.1148,7.9737,8.0089,337722.0],["1995-06-27",8.0089,8.0089,7.9031,7.9384,474012.0],["1995-06-28",7.9936,7.9936,7.8874,7.9936,270270.0],["1995-06-29",7.9935,7.9935,7.7813,7.8167,313236.0],["1995-06-30",7.8521,7.8521,7.746,7.746,303996.0],["1995-07-03",7.6752,7.6752,7.6045,7.6399,317163.0],["1995-07-05",7.7813,7.8521,7.746,7.8521,346038.0],["1995-07-06",7.8521,7.9935,7.8167,7.8521,1015014.0],["1995-07-07",7.8521,7.9935,7.8167,7.8521,1186878.0],["1995-07-10",7.8167,7.8167,7.4984,7.5691,3102792.0],["1995-07-11",7.5337,7.5337,7.2862,7.3569,2195424.0],["1995-07-12",7.3923,7.4984,7.2862,7.3569,1276506.0],["1995-07-13",7.463,7.6399,7.4276,7.5337,767844.0],["1995-07-14",7.5337,7.7106,7.5337,7.6045,325710.0],["1995-07-17",7.4984,7.5337,7.463,7.5337,320166.0],["1995-07-18",7.5337,7.6045,7.4984,7.5691,359667.0],["1995-07-19",7.5337,7.5337,7.3923,7.4984,1051974.0],["1995-07-20",7.5691,7.5691,7.463,7.463,698544.0],["1995-07-21",7.4276,7.6045,7.4276,7.5691,723723.0],["1995-07-24",7.5691,7.6752,7.5691,7.6752,555555.0],["1995-07-25",7.6752,7.6752,7.4276,7.463,845922.0],["1995-07-26",7.5337,7.6399,7.5337,7.5337,512358.0],["1995-07-27",7.463,7.6752,7.463,7.5337,445830.0],["1995-07-28",7.5691,7.6399,7.4984,7.6399,310233.0],["1995-07-31",7.6399,7.746,7.6045,7.746,821667.0],["1995-08-01",7.7106,7.7106,7.5691,7.6399,584199.0],["1995-08-02",7.6752,7.6752,7.5337,7.5691,1025871.0],["1995-08-03",7.5337,7.5337,7.4276,7.4984,674289.0],["1995-08-04",7.4276,7.5337,7.4276,7.4984,90552.0],["1995-08-07",7.5337,7.5691,7.3923,7.4984,293601.0],["1995-08-08",7.5337,7.5691,7.3569,7.3569,1085469.0],["1995-08-09",7.4276,7.4276,7.3215,7.3569,708708.0],["1995-08-10",7.3569,7.3923,7.2862,7.3923,1373757.0],["1995-08-11",7.4276,7.5337,7.4276,7.5337,1359435.0],["1995-08-14",7.5337,7.7813,7.5337,7.746,1391544.0],["1995-08-15",7.6399,7.8167,7.5691,7.7106,887502.0],["1995-08-16",7.6752,7.7106,7.6752,7.6752,544005.0],["1995-08-17",7.6045,7.8167,7.6045,7.746,981057.0],["1995-08-18",7.746,7.8167,7.7106,7.746,177177.0],["1995-08-21",7.746,7.8874,7.746,7.8874,357819.0],["1995-08-22",7.8521,7.8874,7.7813,7.8167,194964.0],["1995-08-23",7.8167,7.8521,7.7106,7.7106,683760.0],["1995-08-24",7.4984,7.6399,7.4984,7.5337,1144836.0],["1995-08-25",7.4276,7.6752,7.4276,7.6399,419265.0],["1995-08-28",7.7106,7.746,7.3923,7.3923,1535226.0],["1995-08-29",7.5337,7.7813,7.5337,7.7813,941094.0],["1995-08-30",7.8874,8.0997,7.8874,8.0643,1993992.0],["1995-08-31",7.9936,8.3119,7.9936,8.2411,1528065.0],["1995-09-01",8.2411,8.5595,8.2411,8.4534,1978515.0],["1995-09-05",8.4534,8.5418,8.418,8.4534,1390389.0],["1995-09-06",8.4533,8.4533,8.0997,8.135,1490874.0],["1995-09-07",8.0997,8.1704,8.0997,8.1704,313929.0],["1995-09-08",8.135,8.2058,8.135,8.2058,227766.0],["1995-09-11",8.2058,8.2411,8.0997,8.1704,313236.0],["1995-09-12",8.1704,8.2058,8.135,8.1704,305151.0],["1995-09-13",8.1704,8.2765,8.0997,8.2058,527142.0],["1995-09-14",8.2058,8.2058,8.0289,8.0643,1068606.0],["1995-09-15",8.0643,8.0643,7.8874,7.9936,1379301.0],["1995-09-18",7.9936,7.9936,7.9228,7.9936,388542.0],["1995-09-19",7.9936,8.0289,7.9582,7.9582,306537.0],["1995-09-20",7.8874,7.8874,7.746,7.8167,247401.0],["1995-09-21",7.8521,7.8521,7.7106,7.746,151767.0],["1995-09-22",7.5691,7.7106,7.5691,7.6399,4924920.0],["1995-09-25",7.6399,7.6752,7.4984,7.6399,814044.0],["1995-09-26",7.6398,7.746,7.463,7.4984,2033262.0],["1995-09-27",7.4118,7.4828,7.3409,7.3764,987525.0],["1995-09-28",7.4473,7.5537,7.3764,7.5182,667128.0],["1995-09-29",7.5537,7.5537,7.4118,7.4473,511665.0],["1995-10-02",7.5182,7.6956,7.5182,7.6601,1379994.0],["1995-10-03",7.7665,7.7665,7.5537,7.5537,1270269.0],["1995-10-04",7.5182,7.6246,7.4828,7.5892,637560.0],["1995-10-05",7.6601,7.6601,7.4828,7.5182,522522.0],["1995-10-06",7.4473,7.5182,7.3764,7.3764,361746.0],["1995-10-09",7.3764,7.4118,7.27,7.3055,477246.0],["1995-10-10",7.3055,7.3055,7.0572,7.1281,583737.0],["1995-10-11",7.2345,7.2345,7.1281,7.1636,299145.0],["1995-10-12",7.1991,7.2345,7.0927,7.1991,280434.0],["1995-10-13",7.1991,7.3055,7.1281,7.1636,631092.0],["1995-10-16",7.1636,7.1636,7.0927,7.0927,747516.0],["1995-10-17",7.1281,7.3055,7.0927,7.1991,378147.0],["1995-10-18",7.1281,7.1991,7.0572,7.0927,902748.0],["1995-10-19",7.0927,7.1281,6.9863,7.0217,716331.0],["1995-10-20",7.0572,7.1281,6.9508,7.0217,579579.0],["1995-10-23",6.9508,7.0572,6.9508,7.0217,495495.0],["1995-10-24",7.0217,7.1991,6.9508,6.9863,1234002.0],["1995-10-25",6.9863,7.0217,6.738,6.8444,826056.0],["1995-10-26",6.9154,6.9863,6.5607,6.809,975051.0],["1995-10-27",6.809,7.0572,6.738,7.0217,1034649.0],["1995-10-30",6.9863,7.2345,6.9863,7.0927,679833.0],["1995-10-31",7.1991,7.3409,7.1636,7.2345,670131.0],["1995-11-01",7.27,7.27,7.0217,7.0217,983598.0],["1995-11-02",7.0927,7.1281,7.0572,7.1281,1153614.0],["1995-11-03",7.0927,7.3409,7.0572,7.27,547470.0],["1995-11-06",7.3055,7.3764,7.1636,7.27,555555.0],["1995-11-07",7.27,7.3055,7.1991,7.27,549780.0],["1995-11-08",7.2345,7.5537,7.2345,7.4828,596442.0],["1995-11-09",7.5182,7.5537,7.4473,7.5182,1018248.0],["1995-11-10",7.5182,7.5892,7.4828,7.5537,235389.0],["1995-11-13",7.5537,7.731,7.5537,7.6601,972048.0],["1995-11-14",7.6955,7.7665,7.6246,7.6955,1155693.0],["1995-11-15",7.6601,7.6956,7.6246,7.6601,319473.0],["1995-11-16",7.731,7.9083,7.731,7.8019,1478862.0],["1995-11-17",7.8374,7.8374,7.7665,7.8374,666666.0],["1995-11-20",7.8019,7.8374,7.6955,7.731,492954.0],["1995-11-21",7.731,7.8729,7.731,7.8019,462000.0],["1995-11-22",7.8019,7.9438,7.731,7.9438,763455.0],["1995-11-24",7.9793,7.9793,7.8729,7.9438,259875.0],["1995-11-27",7.9438,7.9438,7.7665,7.8374,348579.0],["1995-11-28",7.8729,7.8729,7.6955,7.731,284130.0],["1995-11-29",7.731,7.731,7.4118,7.5182,1137906.0],["1995-11-30",7.6246,7.6955,7.5537,7.5537,729960.0],["1995-12-01",7.6246,7.6955,7.5537,7.6246,635943.0],["1995-12-04",7.6601,7.7665,7.6601,7.6601,544698.0],["1995-12-05",7.6246,7.8374,7.6246,7.6955,664587.0],["1995-12-06",7.731,7.8019,7.5892,7.6246,452760.0],["1995-12-07",7.6601,7.6955,7.3409,7.4828,5226606.0],["1995-12-08",7.4473,7.5182,7.4118,7.4828,807807.0],["1995-12-11",7.5537,7.9438,7.5182,7.9083,2254329.0],["1995-12-12",7.9083,7.9793,7.731,7.731,1650726.0],["1995-12-13",7.8019,7.8374,7.731,7.8374,945714.0],["1995-12-14",7.9083,8.0856,7.9083,8.0147,1485561.0],["1995-12-15",8.0856,8.192,8.0147,8.192,1363131.0],["1995-12-18",8.2275,8.2275,7.9438,8.0856,815892.0],["1995-12-19",8.0502,8.192,7.9793,8.1566,676830.0],["1995-12-20",8.263,8.4048,8.263,8.2984,1311387.0],["1995-12-21",8.3694,8.4048,7.9793,8.0502,923307.0],["1995-12-22",8.0147,8.0856,7.9438,8.0147,738738.0],["1995-12-26",7.9793,8.0856,7.9793,8.0856,128898.0],["1995-12-27",7.9989,8.2478,7.9989,8.2478,303996.0],["1995-12-28",8.2478,8.39,8.2478,8.3189,622314.0],["1995-12-29",8.4255,8.4255,8.3189,8.39,345576.0],["1996-01-02",8.39,8.39,8.1767,8.2478,412797.0],["1996-01-03",8.2478,8.2478,7.8922,7.8922,1033032.0],["1996-01-04",8.0345,8.1411,7.8567,7.8922,1156848.0],["1996-01-05",7.9634,8.0345,7.8567,7.8922,565950.0],["1996-01-08",7.9633,8.2122,7.9633,8.2122,738045.0],["1996-01-09",8.1767,8.3189,8.1411,8.2122,1273734.0],["1996-01-10",8.1056,8.1767,7.75,7.7856,1554861.0],["1996-01-11",7.8923,7.8923,7.6078,7.75,1446522.0],["1996-01-12",7.75,7.7856,7.6078,7.6078,1188726.0],["1996-01-15",7.5367,7.6078,7.5012,7.5367,932316.0],["1996-01-16",7.5723,7.6434,7.5367,7.6078,680988.0],["1996-01-17",7.6078,7.6789,7.5012,7.5367,349734.0],["1996-01-18",7.6078,7.6789,7.359,7.4301,874566.0],["1996-01-19",7.359,7.5012,7.359,7.4656,701778.0],["1996-01-22",7.6078,7.6078,7.5012,7.5723,996996.0],["1996-01-23",7.5723,7.6078,7.4656,7.4656,360822.0],["1996-01-24",7.5012,7.6078,7.4301,7.4656,474243.0],["1996-01-25",7.4301,7.5012,7.359,7.3945,532224.0],["1996-01-26",7.2879,7.3945,7.2879,7.3945,838068.0],["1996-01-29",7.4301,7.5723,7.359,7.5367,826287.0],["1996-01-30",7.5367,7.6789,7.5367,7.6789,767844.0],["1996-01-31",7.6078,7.6789,7.5367,7.6434,548625.0],["1996-02-01",7.4301,7.8922,7.4301,7.8922,1431969.0],["1996-02-02",7.8567,7.8567,7.7145,7.75,464079.0],["1996-02-05",7.7856,7.8211,7.7145,7.75,798105.0],["1996-02-06",7.75,7.75,7.6078,7.6434,1276968.0],["1996-02-07",7.6078,7.6434,7.4301,7.4301,2308152.0],["1996-02-08",7.5012,7.5367,7.4656,7.5012,944790.0],["1996-02-09",7.5012,7.6789,7.5012,7.6434,1264032.0],["1996-02-12",7.8211,7.8211,7.6078,7.7856,2499651.0],["1996-02-13",7.6789,7.9278,7.6789,7.8567,1479786.0],["1996-02-14",7.7856,7.8211,7.6789,7.7856,522522.0],["1996-02-15",7.7856,7.9633,7.75,7.9633,1006236.0],["1996-02-16",7.9634,7.9634,7.8211,7.8922,515823.0],["1996-02-20",7.75,7.7856,7.6434,7.7145,1103256.0],["1996-02-21",7.7145,7.7145,7.6434,7.7145,2366595.0],["1996-02-22",7.7856,7.8211,7.6434,7.7145,1880109.0],["1996-02-23",7.7145,7.7145,7.6789,7.6789,974127.0],["1996-02-26",7.6789,7.6789,7.6434,7.6434,820974.0],["1996-02-27",7.6789,7.6789,7.5723,7.5723,390852.0],["1996-02-28",7.6434,7.6434,7.5367,7.5367,104643.0],["1996-02-29",7.5012,7.6078,7.3945,7.3945,563640.0],["1996-03-01",7.4656,7.4656,7.2523,7.2879,1433586.0],["1996-03-04",7.2879,7.359,7.1812,7.1812,926310.0],["1996-03-05",7.2523,7.2523,7.039,7.0746,1148301.0],["1996-03-06",7.1101,7.3234,7.0746,7.3234,1823052.0],["1996-03-07",7.3234,7.4301,7.2168,7.2523,1134903.0],["1996-03-08",7.1101,7.1812,6.9324,7.0035,1144836.0],["1996-03-11",7.0035,7.1101,6.9679,7.1101,649110.0],["1996-03-12",7.0746,7.1101,7.0035,7.039,422037.0],["1996-03-13",7.039,7.1457,7.0035,7.039,1105104.0],["1996-03-14",7.1101,7.3945,7.1101,7.3234,1760451.0],["1996-03-15",7.3234,7.3234,7.1812,7.2879,922614.0],["1996-03-18",7.2879,7.4656,7.2523,7.4656,505197.0],["1996-03-19",7.4656,7.5012,7.4301,7.4656,733425.0],["1996-03-20",7.4656,7.4656,7.3945,7.4656,393624.0],["1996-03-21",7.5012,7.6078,7.4656,7.5367,607299.0],["1996-03-22",7.5367,7.5723,7.3945,7.5367,436590.0],["1996-03-25",7.5367,7.6078,7.4656,7.5012,292908.0],["1996-03-26",7.5367,7.7145,7.5012,7.6434,729036.0],["1996-03-27",7.699,8.1267,7.6634,8.1267,4799256.0],["1996-03-28",8.0554,8.0554,7.6277,7.8416,4455528.0],["1996-03-29",7.8772,7.9129,7.6277,7.6634,1209978.0],["1996-04-01",7.6634,7.7346,7.6277,7.699,745206.0],["1996-04-02",7.699,7.699,7.5564,7.6277,666435.0],["1996-04-03",7.6634,7.6634,7.5564,7.6277,710325.0],["1996-04-04",7.7703,7.9842,7.7346,7.8772,1810578.0],["1996-04-08",7.7703,7.8059,7.699,7.7346,335412.0],["1996-04-09",7.7703,7.9485,7.7703,7.9485,769923.0],["1996-04-10",7.8416,8.0911,7.8416,8.0911,2237004.0],["1996-04-11",8.0554,8.0911,7.9129,8.0554,1674288.0],["1996-04-12",8.0911,8.0911,7.9842,8.0198,533610.0],["1996-04-15",7.9842,8.0554,7.9485,8.0554,1160544.0],["1996-04-16",8.0554,8.3049,8.0554,8.3049,2415336.0],["1996-04-17",8.2693,8.4832,8.2693,8.3049,4549776.0],["1996-04-18",8.2693,8.3406,8.2337,8.2337,1902747.0],["1996-04-19",8.0911,8.198,8.0911,8.198,1132362.0],["1996-04-22",8.1624,8.2337,8.0554,8.0911,903210.0],["1996-04-23",8.0911,8.3049,8.0911,8.3049,1162392.0],["1996-04-24",8.3049,8.3049,8.1624,8.1624,721875.0],["1996-04-25",8.2336,8.3049,8.1267,8.2693,2089857.0],["1996-04-26",8.2693,8.2693,8.1624,8.2337,572187.0],["1996-04-29",8.2337,8.4119,8.2337,8.4119,1525293.0],["1996-04-30",8.3762,8.3762,8.2337,8.3049,1987293.0],["1996-05-01",8.2336,8.3406,8.198,8.2693,1608684.0],["1996-05-02",8.2693,8.2693,7.9841,7.9841,728112.0],["1996-05-03",8.0554,8.0911,7.9485,7.9841,471933.0],["1996-05-06",7.9842,8.0911,7.8416,7.8772,249480.0],["1996-05-07",7.8772,7.9129,7.7703,7.8059,373758.0],["1996-05-08",7.7703,7.8059,7.5208,7.6634,931161.0],["1996-05-09",7.699,7.8416,7.5921,7.6277,911064.0],["1996-05-10",7.6634,7.7346,7.5921,7.699,1230768.0],["1996-05-13",7.7703,7.8772,7.7346,7.8416,733887.0],["1996-05-14",7.8416,8.0198,7.8416,7.9841,1622082.0],["1996-05-15",7.9842,7.9842,7.8416,7.8772,497805.0],["1996-05-16",7.8059,7.8416,7.7346,7.7346,447909.0],["1996-05-17",7.6634,7.8772,7.6634,7.8416,373758.0],["1996-05-20",7.8416,8.1267,7.7346,8.0198,1647030.0],["1996-05-21",8.198,8.3049,8.1267,8.3049,2551395.0],["1996-05-22",8.2693,8.5544,8.0911,8.5544,3667356.0],["1996-05-23",8.6614,8.6614,8.5544,8.5901,2950332.0],["1996-05-24",8.5544,8.5901,8.4475,8.4832,1376529.0],["1996-05-28",8.5188,8.5188,8.3049,8.3049,682374.0],["1996-05-29",8.3406,8.4119,8.3406,8.3762,693462.0],["1996-05-30",8.3406,8.3762,8.2337,8.3762,948717.0],["1996-05-31",8.3049,8.3049,8.1624,8.1624,912450.0],["1996-06-03",8.198,8.2336,8.1624,8.198,253176.0],["1996-06-04",8.1624,8.3762,8.1624,8.3049,761838.0],["1996-06-05",8.2693,8.3049,8.198,8.2693,828828.0],["1996-06-06",8.3049,8.3049,8.1267,8.1624,455070.0],["1996-06-07",8.0911,8.3406,7.9841,8.3049,629244.0],["1996-06-10",8.2336,8.2693,8.198,8.198,336105.0],["1996-06-11",8.1267,8.3406,8.1267,8.2337,625086.0],["1996-06-12",8.3049,8.3406,8.198,8.2337,404250.0],["1996-06-13",8.2693,8.3762,8.2337,8.3762,886809.0],["1996-06-14",8.4475,8.5901,8.4119,8.5544,2710785.0],["1996-06-17",8.5188,8.6614,8.5188,8.6257,1107414.0],["1996-06-18",8.6257,8.7683,8.5901,8.7327,1400091.0],["1996-06-19",8.7327,8.8752,8.697,8.804,1671285.0],["1996-06-20",8.8396,8.8396,8.7327,8.7683,970431.0],["1996-06-21",8.804,8.9109,8.7327,8.8396,1075305.0],["1996-06-24",8.7683,8.8752,8.7327,8.8396,913836.0],["1996-06-25",8.8752,8.9822,8.8396,8.9465,649341.0],["1996-06-26",8.9308,9.1094,8.9308,8.9308,811041.0],["1996-06-27",9.0023,9.2523,8.9308,9.2523,1646106.0],["1996-06-28",9.5024,9.5738,9.3595,9.3952,1969044.0],["1996-07-01",9.3952,9.4667,9.3238,9.3952,1218294.0],["1996-07-02",9.3595,9.4309,9.2166,9.288,1497111.0],["1996-07-03",9.3238,9.5381,9.288,9.5381,1466850.0],["1996-07-05",9.4666,9.4666,9.3595,9.4666,313236.0],["1996-07-08",9.3595,9.6453,9.3595,9.5381,765765.0],["1996-07-09",9.4667,9.7524,9.4667,9.7167,1336566.0],["1996-07-10",9.7167,9.8953,9.6453,9.8596,1594824.0],["1996-07-11",9.7882,9.8953,9.5738,9.7167,1228458.0],["1996-07-12",9.7167,9.7167,9.5381,9.6095,1148532.0],["1996-07-15",9.6453,9.6453,9.3952,9.3952,1162392.0],["1996-07-16",9.4309,9.4667,8.9308,9.2166,1438668.0],["1996-07-17",9.1451,9.288,8.9665,9.2166,911064.0],["1996-07-18",9.2166,9.3952,9.2166,9.288,662508.0],["1996-07-19",9.2166,9.2523,9.0737,9.1451,464310.0],["1996-07-22",9.1451,9.1451,8.9665,8.9665,1043427.0],["1996-07-23",8.9308,9.0023,8.7165,8.7522,803649.0],["1996-07-24",8.5021,8.6807,8.4307,8.5379,1450449.0],["1996-07-25",8.645,8.7165,8.395,8.5021,1138137.0],["1996-07-26",8.5736,8.6093,8.4307,8.4664,646338.0],["1996-07-29",8.5736,8.645,8.5021,8.5379,377685.0],["1996-07-30",8.2878,8.4664,8.2163,8.2163,1531992.0],["1996-07-31",8.2163,8.2163,7.9306,8.1449,1895124.0],["1996-08-01",8.1449,8.395,8.1092,8.2878,902979.0],["1996-08-02",8.395,8.4307,8.1806,8.395,921459.0],["1996-08-05",8.3592,8.5736,8.3592,8.5379,1212288.0],["1996-08-06",8.645,8.645,8.5021,8.6093,907368.0],["1996-08-07",8.5378,8.7879,8.5378,8.7522,1213674.0],["1996-08-08",8.7165,8.7879,8.6807,8.7522,705243.0],["1996-08-09",8.7879,8.8236,8.6807,8.7165,711249.0],["1996-08-12",8.7165,8.7522,8.645,8.645,710094.0],["1996-08-13",8.5736,8.6093,8.4664,8.5021,1112958.0],["1996-08-14",8.5021,8.6093,8.4664,8.5379,668052.0],["1996-08-15",8.4307,8.6807,8.4307,8.6093,518133.0],["1996-08-16",8.6807,8.7522,8.645,8.7522,579348.0],["1996-08-19",8.7879,8.9665,8.7522,8.9665,784707.0],["1996-08-20",8.9665,8.9665,8.8594,8.8594,605682.0],["1996-08-21",8.8236,8.8594,8.7165,8.7879,793716.0],["1996-08-22",8.3592,8.6807,8.3592,8.5736,1529220.0],["1996-08-23",8.6093,8.6093,8.5378,8.5736,598521.0],["1996-08-26",8.6093,8.645,8.4307,8.5021,526449.0],["1996-08-27",8.5736,8.645,8.5378,8.5736,539616.0],["1996-08-28",8.5736,8.6093,8.5379,8.5379,846846.0],["1996-08-29",8.5378,8.5736,8.4664,8.5021,515592.0],["1996-08-30",8.4664,8.5021,8.395,8.395,620235.0],["1996-09-03",8.645,8.7522,8.6093,8.645,755832.0],["1996-09-04",8.6807,8.6807,8.4664,8.4664,980595.0],["1996-09-05",8.5736,8.6093,8.5021,8.5736,1026795.0],["1996-09-06",8.5736,8.645,8.5021,8.645,555786.0],["1996-09-09",8.7522,8.8236,8.7165,8.7879,843150.0],["1996-09-10",8.7879,8.8236,8.6807,8.6807,359898.0],["1996-09-11",8.7522,8.9308,8.7165,8.9308,1344651.0],["1996-09-12",8.8594,8.8594,8.6093,8.645,1487409.0],["1996-09-13",8.6807,8.7165,8.5378,8.5736,912681.0],["1996-09-16",8.5736,8.645,8.5021,8.645,1250403.0],["1996-09-17",8.7165,8.7165,8.5736,8.645,1034187.0],["1996-09-18",8.645,8.645,8.5021,8.5021,399861.0],["1996-09-19",8.5021,8.6093,8.4307,8.4664,1348809.0],["1996-09-20",8.395,8.5379,8.395,8.5379,934626.0],["1996-09-23",8.5736,8.645,8.4664,8.5736,1160313.0],["1996-09-24",8.5736,8.645,8.5021,8.6093,1410717.0],["1996-09-25",8.6093,8.7879,8.6093,8.7879,1123122.0],["1996-09-26",8.7005,8.7722,8.6647,8.7364,1145991.0],["1996-09-27",8.7364,8.7364,8.5931,8.5931,1004157.0],["1996-09-30",8.6289,8.6289,8.4857,8.4857,1767150.0],["1996-10-01",8.4857,8.6647,8.4499,8.5573,2203971.0],["1996-10-02",8.6289,8.7364,8.4857,8.7006,1104411.0],["1996-10-03",8.7364,8.9512,8.7005,8.9512,1202355.0],["1996-10-04",8.987,9.2018,8.9512,9.0586,1030953.0],["1996-10-07",9.1302,9.2734,9.0586,9.2376,479556.0],["1996-10-08",9.3092,9.3808,9.166,9.3092,1614690.0],["1996-10-09",9.345,9.3808,9.2734,9.3092,1389003.0],["1996-10-10",9.345,9.3808,9.166,9.166,1180641.0],["1996-10-11",9.2018,9.2376,9.1302,9.2376,577500.0],["1996-10-14",9.2734,9.5599,9.2734,9.5599,575883.0],["1996-10-15",9.7031,9.7031,9.4166,9.4166,814506.0],["1996-10-16",9.4883,9.4883,9.166,9.2376,1042734.0],["1996-10-17",9.2734,9.5957,9.2376,9.4883,791637.0],["1996-10-18",9.8105,9.8105,9.5599,9.6673,1027488.0],["1996-10-21",9.6315,9.8105,9.5241,9.5241,777315.0],["1996-10-22",9.5957,9.6673,9.5599,9.6673,467313.0],["1996-10-23",9.7031,9.7747,9.6315,9.7031,345345.0],["1996-10-24",9.8105,9.8105,9.4882,9.5599,699006.0],["1996-10-25",9.4883,9.5599,9.3092,9.4524,778008.0],["1996-10-28",9.4524,9.6673,9.4166,9.5957,698313.0],["1996-10-29",9.5599,9.7031,9.5599,9.6673,1119426.0],["1996-10-30",9.5957,9.9895,9.5957,9.9537,2624853.0],["1996-10-31",10.0253,10.2402,10.0253,10.1685,2325939.0],["1996-11-01",10.1685,10.1685,9.8105,9.8821,970662.0],["1996-11-04",9.8105,9.9179,9.8105,9.9179,281127.0],["1996-11-05",9.9179,9.9895,9.8105,9.8105,431277.0],["1996-11-06",9.8821,10.0611,9.8463,9.9895,441672.0],["1996-11-07",10.0253,10.1327,9.9537,10.0253,685146.0],["1996-11-08",10.0253,10.1685,9.9179,9.9895,404712.0],["1996-11-11",9.9895,10.2401,9.9537,10.2401,369831.0],["1996-11-12",10.2043,10.2043,10.0611,10.0969,378840.0],["1996-11-13",10.0969,10.1685,10.0611,10.0969,308154.0],["1996-11-14",10.1327,10.3118,10.1327,10.3118,466158.0],["1996-11-15",10.1685,10.3834,10.1685,10.276,768999.0],["1996-11-18",10.3118,10.4192,10.3118,10.3834,510972.0],["1996-11-19",10.3476,10.5982,10.3118,10.3834,1526448.0],["1996-11-20",10.276,10.7056,10.276,10.5982,1026564.0],["1996-11-21",10.5982,10.7414,10.4192,10.455,1532454.0],["1996-11-22",10.455,10.7414,10.455,10.7056,1954491.0],["1996-11-25",10.813,10.8488,10.7414,10.813,840609.0],["1996-11-26",10.8488,10.8488,10.634,10.7772,657888.0],["1996-11-27",10.7772,10.813,10.5266,10.5624,297759.0],["1996-11-29",10.3834,10.5624,10.3834,10.4192,257103.0],["1996-12-02",10.2401,10.4908,10.2401,10.4192,445830.0],["1996-12-03",10.455,10.5266,10.3118,10.455,431046.0],["1996-12-04",10.3476,10.3834,10.1685,10.2401,571032.0],["1996-12-05",10.3834,10.4908,10.3476,10.455,394086.0],["1996-12-06",10.3118,10.5266,10.2401,10.4908,809886.0],["1996-12-09",10.5266,10.6698,10.455,10.5624,934857.0],["1996-12-10",10.634,10.634,10.2043,10.2401,504273.0],["1996-12-11",10.1685,10.2402,9.9537,9.9895,492030.0],["1996-12-12",9.9179,10.0611,9.7747,9.7747,647031.0],["1996-12-13",9.7747,9.8105,9.7031,9.7031,1203510.0],["1996-12-16",9.7389,10.0253,9.7389,9.8463,1798104.0],["1996-12-17",9.8463,9.9895,9.8463,9.9537,2018016.0],["1996-12-18",10.0611,10.4192,10.0611,10.3834,1072071.0],["1996-12-19",10.3834,10.7056,10.276,10.7056,861861.0],["1996-12-20",10.7414,10.813,10.6698,10.7414,1221066.0],["1996-12-23",10.6698,10.7056,10.4192,10.455,586509.0],["1996-12-24",10.4908,10.5624,10.455,10.5624,261030.0],["1996-12-26",10.4908,10.5624,10.3834,10.455,203742.0],["1996-12-27",10.4751,10.5109,10.3674,10.3674,189651.0],["1996-12-30",10.4033,10.4033,10.2598,10.2957,387618.0],["1996-12-31",10.0446,10.1522,9.7935,10.0805,1309308.0],["1997-01-02",10.1163,10.3316,9.9728,10.3316,870177.0],["1997-01-03",10.3316,10.4033,10.1163,10.3316,990528.0],["1997-01-06",10.3316,10.3675,10.224,10.3316,688842.0],["1997-01-07",10.3316,10.3674,10.1163,10.3674,1610994.0],["1997-01-08",10.6186,10.6186,10.4392,10.5468,1402863.0],["1997-01-09",10.5468,10.9773,10.5109,10.9414,1775928.0],["1997-01-10",10.7979,11.1925,10.7621,11.1925,966735.0],["1997-01-13",11.1208,11.4078,10.8338,10.8697,1317393.0],["1997-01-14",10.7979,11.1208,10.6903,11.049,1614459.0],["1997-01-15",11.0132,11.1925,10.9773,11.049,554169.0],["1997-01-16",11.0132,11.3002,11.0132,11.2643,1082697.0],["1997-01-17",11.1925,11.2284,11.0849,11.1567,784938.0],["1997-01-20",11.1208,11.1567,10.9414,10.9773,377223.0],["1997-01-21",11.0132,11.0132,10.8338,10.9056,762993.0],["1997-01-22",10.9414,11.0132,10.6544,10.7262,662970.0],["1997-01-23",10.6544,11.0849,10.6544,10.9056,1320627.0],["1997-01-24",10.8697,10.9056,10.6186,10.6544,1263570.0],["1997-01-27",10.5468,10.8338,10.5109,10.6903,634557.0],["1997-01-28",10.7262,10.8338,10.5468,10.5468,418572.0],["1997-01-29",10.6186,10.7979,10.6186,10.7262,904134.0],["1997-01-30",10.7621,11.0132,10.7621,10.8697,622314.0],["1997-01-31",10.9056,11.0849,10.9056,11.0132,520212.0],["1997-02-03",11.0132,11.1567,10.7621,10.7621,1244397.0],["1997-02-04",10.7979,10.8338,10.4751,10.4751,1257333.0],["1997-02-05",10.5109,10.6186,10.3674,10.5109,1317624.0],["1997-02-06",10.4392,10.4392,10.224,10.2957,295218.0],["1997-02-07",10.3674,10.4392,9.9728,10.0805,664818.0],["1997-02-10",9.9728,10.0805,9.6141,9.7217,2045274.0],["1997-02-11",9.8293,10.0805,9.7576,10.0446,1691151.0],["1997-02-12",10.0446,10.1522,9.9728,10.1163,793947.0],["1997-02-13",10.1163,10.1163,9.7576,9.8293,2096556.0],["1997-02-14",9.7576,9.9728,9.7576,9.9728,1826286.0],["1997-02-18",9.937,9.9728,9.6859,9.7576,958188.0],["1997-02-19",9.7576,10.0805,9.7576,9.8652,915684.0],["1997-02-20",9.937,10.0446,9.7935,9.8293,1249248.0],["1997-02-21",9.7576,9.8652,9.7217,9.7576,482328.0],["1997-02-24",9.6859,9.7935,9.5782,9.5782,882882.0],["1997-02-25",9.5782,9.6141,9.3989,9.4706,1039731.0],["1997-02-26",9.3989,9.5782,9.363,9.5065,982905.0],["1997-02-27",9.5065,9.5424,9.2554,9.3271,850311.0],["1997-02-28",9.2554,9.363,9.2554,9.2912,1213212.0],["1997-03-03",9.2554,9.2554,8.9684,8.9684,895587.0],["1997-03-04",9.1119,9.4706,9.1119,9.4706,2355276.0],["1997-03-05",9.4706,9.7576,9.4347,9.7576,1235850.0],["1997-03-06",9.7576,10.0087,9.7576,9.937,727188.0],["1997-03-07",9.937,9.937,9.65,9.7217,680988.0],["1997-03-10",9.7217,9.9011,9.7217,9.8293,365442.0],["1997-03-11",9.8293,9.8293,9.6141,9.6141,377454.0],["1997-03-12",9.6859,9.6859,9.5065,9.5424,424116.0],["1997-03-13",9.6141,9.6141,9.363,9.3989,568491.0],["1997-03-14",9.3989,9.5782,9.3989,9.5065,1054746.0],["1997-03-17",9.4706,9.65,9.4347,9.5065,385539.0],["1997-03-18",9.5065,9.6141,9.5065,9.6141,379764.0],["1997-03-19",9.6859,9.7217,9.5782,9.65,226380.0],["1997-03-20",9.7217,9.7217,9.5424,9.7217,539154.0],["1997-03-21",9.7576,9.7935,9.65,9.6858,230076.0],["1997-03-24",9.7576,9.7576,9.5424,9.5782,379533.0],["1997-03-25",9.5782,9.7935,9.4706,9.7576,1035804.0],["1997-03-26",9.7418,9.7777,9.6339,9.7777,1874103.0],["1997-03-27",9.8856,10.0653,9.8496,9.9575,1150611.0],["1997-03-31",9.8137,9.8856,9.6339,9.6339,695310.0],["1997-04-01",9.6699,9.7777,9.6339,9.7058,523446.0],["1997-04-02",9.8137,9.8496,9.5261,9.562,1793946.0],["1997-04-03",9.5261,9.5261,9.1307,9.2026,989604.0],["1997-04-04",9.2026,9.4542,9.1307,9.2745,805959.0],["1997-04-07",9.2745,9.3104,9.2385,9.3104,276969.0],["1997-04-08",9.5261,9.562,9.2745,9.3464,333795.0],["1997-04-09",9.3464,9.598,9.3464,9.4901,891198.0],["1997-04-10",9.4183,9.4183,9.0947,9.1666,1039500.0],["1997-04-11",9.0947,9.1307,8.9509,8.9869,533148.0],["1997-04-14",9.0588,9.0588,8.915,8.9869,368907.0],["1997-04-15",8.9509,8.9869,8.8071,8.915,814737.0],["1997-04-16",8.879,8.9869,8.8071,8.8071,1000923.0],["1997-04-17",8.8071,8.8071,8.6634,8.8071,1257333.0],["1997-04-18",8.8431,8.9509,8.8431,8.9509,1044813.0],["1997-04-21",9.0228,9.2745,8.9869,9.0947,1154769.0],["1997-04-22",9.2026,9.2026,8.9869,9.0228,612843.0],["1997-04-23",9.0588,9.2385,9.0228,9.2026,372372.0],["1997-04-24",9.4183,9.7777,9.3823,9.7058,2332176.0],["1997-04-25",9.7058,9.7058,9.562,9.6699,1537767.0],["1997-04-28",9.6699,9.6699,9.3464,9.5261,930006.0],["1997-04-29",9.598,9.7058,9.5261,9.6699,683991.0],["1997-04-30",9.598,9.8496,9.562,9.7777,880110.0],["1997-05-01",9.7777,9.7777,9.4183,9.5261,1667589.0],["1997-05-02",9.4542,9.5261,9.2745,9.4542,2076921.0],["1997-05-05",9.5261,9.5261,9.3104,9.4183,2240238.0],["1997-05-06",9.3823,9.6339,9.2385,9.4901,2314620.0],["1997-05-07",9.4901,9.8856,9.4542,9.6699,1749132.0],["1997-05-08",9.598,9.9934,9.562,9.8496,1762299.0],["1997-05-09",9.8496,10.2091,9.8137,9.9575,1223145.0],["1997-05-12",10.0294,10.1372,9.9215,10.0653,1188033.0],["1997-05-13",10.0653,10.1013,9.9575,9.9934,1289673.0],["1997-05-14",9.9934,9.9934,9.8856,9.9934,1053360.0],["1997-05-15",9.9934,9.9934,9.8856,9.8856,493878.0],["1997-05-16",9.9215,10.0653,9.7418,10.0653,592284.0],["1997-05-19",10.0294,10.245,9.9575,9.9575,841533.0],["1997-05-20",9.9934,10.0653,9.8856,9.9575,452298.0],["1997-05-21",9.7058,9.8137,9.5261,9.7777,1486254.0],["1997-05-22",9.8496,9.9934,9.8137,9.9934,612381.0],["1997-05-23",9.9934,10.1372,9.9575,10.0294,565488.0],["1997-05-27",9.9575,10.0653,9.8856,9.9215,733887.0],["1997-05-28",9.8856,9.9575,9.7418,9.8137,652806.0],["1997-05-29",9.8137,9.8137,9.6699,9.7418,763686.0],["1997-05-30",9.562,9.8496,9.5261,9.8496,1133286.0],["1997-06-02",9.8496,9.9575,9.7058,9.8856,615615.0],["1997-06-03",9.8496,9.9934,9.8496,9.9215,708477.0],["1997-06-04",9.9575,10.0294,9.8856,9.9575,481635.0],["1997-06-05",9.9575,9.9934,9.8856,9.9575,373527.0],["1997-06-06",9.8856,10.1372,9.8856,10.0294,1360821.0],["1997-06-09",9.9934,10.0653,9.7058,9.7418,1053591.0],["1997-06-10",9.7058,9.7418,9.4901,9.598,702702.0],["1997-06-11",9.562,9.6699,9.562,9.562,936012.0],["1997-06-12",9.562,9.7418,9.562,9.7058,1627164.0],["1997-06-13",9.8137,9.9575,9.8137,9.9575,1454607.0],["1997-06-16",9.9575,9.9575,9.8496,9.9215,727188.0],["1997-06-17",9.8496,9.9575,9.8496,9.9575,871794.0],["1997-06-18",9.8856,9.9575,9.7058,9.7058,895587.0],["1997-06-19",9.6699,9.7777,9.6339,9.6699,1311156.0],["1997-06-20",9.7418,9.7418,9.5261,9.562,780087.0],["1997-06-23",9.6699,9.7058,9.598,9.598,923538.0],["1997-06-24",9.6699,9.6879,9.4183,9.4183,651189.0],["1997-06-25",9.4901,9.5261,9.4182,9.4901,1116192.0],["1997-06-26",9.4022,9.5644,9.4022,9.5103,915915.0],["1997-06-27",9.5103,9.5644,9.4743,9.5283,1940169.0],["1997-06-30",9.5463,9.5463,9.3662,9.3662,1631553.0],["1997-07-01",9.4022,9.5824,9.3662,9.5824,1928157.0],["1997-07-02",9.6904,9.7805,9.6544,9.7445,1508430.0],["1997-07-03",9.8345,9.8706,9.7985,9.8526,677523.0],["1997-07-07",9.9246,9.9426,9.8345,9.8706,806652.0],["1997-07-08",9.9426,9.9786,9.8345,9.8706,813351.0],["1997-07-09",9.8345,9.8345,9.5463,9.5824,805266.0],["1997-07-10",9.5644,9.6544,9.5283,9.6364,1289673.0],["1997-07-11",9.7085,9.8165,9.6184,9.8165,609609.0],["1997-07-14",9.7625,9.9246,9.5103,9.5463,764148.0],["1997-07-15",9.5824,9.5824,9.2762,9.2942,1572648.0],["1997-07-16",9.3302,9.4383,9.2401,9.3482,1752366.0],["1997-07-17",9.5824,9.9426,9.4923,9.8345,1599906.0],["1997-07-18",9.8345,9.8345,9.6364,9.7805,768537.0],["1997-07-21",9.6544,9.7265,9.5824,9.6544,472857.0],["1997-07-22",9.6904,9.7625,9.6544,9.6904,787248.0],["1997-07-23",10.3749,10.3749,10.1047,10.2308,5513970.0],["1997-07-24",10.2308,10.483,10.1227,10.3749,3902052.0],["1997-07-25",10.3749,10.3749,9.9786,10.3749,11211123.0],["1997-07-28",10.2848,10.3569,10.1768,10.2668,1392468.0],["1997-07-29",10.1587,10.3749,10.1227,10.3209,970431.0],["1997-07-30",10.3569,10.483,10.3028,10.465,1158927.0],["1997-07-31",10.519,10.591,10.1588,10.1588,1616307.0],["1997-08-01",10.1948,10.4289,10.1047,10.4289,1036497.0],["1997-08-04",10.3929,10.4289,10.1948,10.3389,1678446.0],["1997-08-05",10.3389,10.6451,10.3209,10.573,2369598.0],["1997-08-06",10.6271,10.6271,10.483,10.519,1339800.0],["1997-08-07",10.573,10.8792,10.537,10.6991,2124507.0],["1997-08-08",10.6631,10.6631,10.2668,10.4469,961191.0],["1997-08-11",10.3028,10.6451,10.3028,10.501,1393161.0],["1997-08-12",10.555,10.7351,10.4289,10.519,1015014.0],["1997-08-13",10.555,10.6271,10.3749,10.519,1164702.0],["1997-08-14",10.6271,10.6631,10.3569,10.519,861168.0],["1997-08-15",10.537,10.537,10.2848,10.3028,554400.0],["1997-08-18",10.3028,10.3929,10.2308,10.2488,1097481.0],["1997-08-19",10.3209,10.6631,10.3209,10.6451,1392468.0],["1997-08-20",10.7351,10.9513,10.6631,10.9153,1583274.0],["1997-08-21",10.9333,10.9693,10.7892,10.8252,1462461.0],["1997-08-22",10.6991,10.8252,10.6271,10.6991,772695.0],["1997-08-25",10.8072,10.9153,10.6991,10.8612,810348.0],["1997-08-26",10.8972,10.9693,10.8252,10.9153,448140.0],["1997-08-27",10.9333,11.1494,10.8792,11.0954,1028181.0],["1997-08-28",11.1134,11.3656,11.0233,11.2395,1370292.0],["1997-08-29",11.3115,11.5997,11.3115,11.4376,1777083.0],["1997-09-02",11.4196,11.6357,11.4016,11.6357,989142.0],["1997-09-03",11.7438,12.104,11.7258,11.8519,3208359.0],["1997-09-04",12.032,12.068,11.7078,11.8159,866712.0],["1997-09-05",11.8159,11.8159,11.5097,11.7438,669207.0],["1997-09-08",11.7258,11.8519,11.5997,11.6718,522291.0],["1997-09-09",11.6357,12.014,11.5277,11.7618,565026.0],["1997-09-10",11.8339,11.996,11.6898,11.7978,493185.0],["1997-09-11",11.6718,11.6718,11.3115,11.4556,917532.0],["1997-09-12",11.4556,11.7438,11.4556,11.6537,544929.0],["1997-09-15",11.8159,12.032,11.6898,11.7078,604296.0],["1997-09-16",11.9599,12.086,11.6537,11.6537,1017786.0],["1997-09-17",11.7438,11.9599,11.7438,11.7798,1091937.0],["1997-09-18",11.8519,11.9599,11.6357,11.6898,1447446.0],["1997-09-19",11.6537,11.7438,11.5277,11.7258,1283667.0],["1997-09-22",12.032,12.2481,11.6898,11.978,2003925.0],["1997-09-23",12.068,12.1041,11.7078,11.7438,668745.0],["1997-09-24",11.7798,11.996,11.7798,11.8159,717024.0],["1997-09-25",11.8159,12.014,11.7618,11.9599,732732.0],["1997-09-26",12.0523,12.323,12.0343,12.1065,888195.0],["1997-09-29",12.1065,12.2328,12.0162,12.1606,687456.0],["1997-09-30",12.1245,12.3771,12.0884,12.3771,948255.0],["1997-10-01",12.3771,12.3951,12.1245,12.2508,489720.0],["1997-10-02",12.1786,12.341,12.0162,12.1065,935319.0],["1997-10-03",12.1606,12.5936,12.1606,12.5756,1293369.0],["1997-10-06",12.9905,13.0086,12.6838,12.6838,1571262.0],["1997-10-07",12.7379,12.8101,12.4853,12.5936,1799721.0],["1997-10-08",12.7921,12.8282,12.5214,12.5395,1491336.0],["1997-10-09",12.3771,12.4132,12.1606,12.1786,1621851.0],["1997-10-10",12.1786,12.3771,12.0884,12.2147,1185954.0],["1997-10-13",12.4132,12.4853,12.1967,12.2688,417186.0],["1997-10-14",12.341,12.341,11.6734,11.9621,873873.0],["1997-10-15",11.8899,11.9441,11.8178,11.9441,699699.0],["1997-10-16",11.9802,12.1245,11.6915,11.8719,1719795.0],["1997-10-17",11.8719,11.926,11.2224,11.6554,1075998.0],["1997-10-20",11.6554,12.0523,11.5111,12.0523,822822.0],["1997-10-21",12.0523,12.3049,11.9802,12.2147,2054745.0],["1997-10-22",12.2508,12.341,12.1967,12.2327,893277.0],["1997-10-23",11.9802,12.2147,11.9441,12.1425,1094940.0],["1997-10-24",12.2147,12.3049,12.0884,12.2688,883806.0],["1997-10-27",12.2688,12.4132,11.6193,11.6374,1272348.0],["1997-10-28",11.475,12.0162,11.4028,11.9621,1350888.0],["1997-10-29",11.9621,12.0704,11.7276,12.0704,798798.0],["1997-10-30",11.9802,12.0343,11.7276,11.7637,617001.0],["1997-10-31",11.8719,12.2688,11.7637,12.1245,660429.0],["1997-11-03",12.1967,12.5936,12.1967,12.2869,626241.0],["1997-11-04",12.341,12.5214,12.2147,12.323,1017324.0],["1997-11-05",12.3049,12.341,12.0523,12.1425,799722.0],["1997-11-06",12.0704,12.0704,11.6915,11.7817,755832.0],["1997-11-07",11.6915,11.7636,11.5652,11.7456,507045.0],["1997-11-10",11.8178,11.908,11.5471,11.5652,894201.0],["1997-11-11",11.6193,11.8178,11.5471,11.7095,310233.0],["1997-11-12",11.5471,11.6915,11.3487,11.4028,662508.0],["1997-11-13",11.4028,11.4389,10.7713,11.0961,1259412.0],["1997-11-14",11.1682,11.3848,10.9337,11.3667,627858.0],["1997-11-17",11.475,11.5111,11.2404,11.3306,808731.0],["1997-11-18",11.2585,11.2765,10.6991,10.7172,942711.0],["1997-11-19",10.6811,11.0239,10.627,10.8976,1231692.0],["1997-11-20",10.9157,11.0239,10.8615,10.9337,931161.0],["1997-11-21",10.9157,11.042,10.645,10.7894,870639.0],["1997-11-24",10.7172,10.7713,10.3383,10.3563,1414875.0],["1997-11-25",10.3924,10.4646,10.0677,10.4285,1981749.0],["1997-11-26",10.3924,10.6811,10.3924,10.627,719334.0],["1997-11-28",10.5909,10.6089,10.5007,10.6089,105798.0],["1997-12-01",10.4646,10.4646,10.0316,10.0677,2523444.0],["1997-12-02",10.0677,10.4285,10.0677,10.4105,1459920.0],["1997-12-03",10.4105,10.645,10.4105,10.4466,1383690.0],["1997-12-04",10.5368,10.6631,10.5368,10.5728,741048.0],["1997-12-05",10.5368,10.8254,10.5007,10.8254,822129.0],["1997-12-08",10.9698,11.0059,10.8074,10.9698,1111341.0],["1997-12-09",10.9157,10.9337,10.5728,10.6631,1644489.0],["1997-12-10",10.8254,10.8254,10.3563,10.3744,675213.0],["1997-12-11",10.4465,10.4465,10.1398,10.2481,1245552.0],["1997-12-12",10.2661,10.2842,9.9594,9.9594,1638714.0],["1997-12-15",9.8872,10.1218,9.779,9.8872,2061213.0],["1997-12-16",9.8151,9.9233,9.7429,9.779,1856085.0],["1997-12-17",10.0677,10.0677,9.8692,9.8872,2173941.0],["1997-12-18",10.1037,10.1218,9.9594,10.0316,1838760.0],["1997-12-19",9.8872,9.9414,9.7068,9.779,1183875.0],["1997-12-22",9.8151,9.8692,9.4362,9.4903,1047585.0],["1997-12-23",9.5264,9.6346,9.4542,9.5083,1898589.0],["1997-12-24",9.5805,9.5986,9.5264,9.5264,544236.0],["1997-12-26",9.5625,9.5805,9.4542,9.4542,438669.0],["1997-12-29",9.4745,9.9627,9.4745,9.9627,2318085.0],["1997-12-30",9.9084,9.9084,9.7276,9.818,967890.0],["1997-12-31",9.9084,10.1977,9.8903,10.1435,1603140.0],["1998-01-02",10.1796,10.1796,9.8542,9.8542,621159.0],["1998-01-05",9.9988,9.9988,9.5649,9.583,1675443.0],["1998-01-06",9.4383,9.5468,9.3298,9.4021,2998149.0],["1998-01-07",9.5106,9.6191,9.2213,9.3117,1714482.0],["1998-01-08",9.2575,9.3298,9.1852,9.2575,1677753.0],["1998-01-09",9.2394,9.2394,9.0767,9.0948,1782627.0],["1998-01-12",9.0405,9.2213,9.0224,9.149,1668051.0],["1998-01-13",9.2575,9.4383,9.1852,9.2213,1864863.0],["1998-01-14",9.2937,9.5287,9.1671,9.4202,2204202.0],["1998-01-15",9.4383,9.583,9.4021,9.4021,1653267.0],["1998-01-16",9.5468,10.1977,9.5287,10.1254,2253867.0],["1998-01-20",10.1615,10.5232,10.0711,10.5051,2136750.0],["1998-01-21",10.4689,10.487,10.0531,10.1435,1243935.0],["1998-01-22",9.9807,9.9807,9.5468,9.5468,1911987.0],["1998-01-23",9.6914,9.6914,9.5106,9.6191,2184336.0],["1998-01-26",9.7638,9.7999,9.583,9.6914,801339.0],["1998-01-27",9.5468,9.7638,9.4745,9.4745,1432431.0],["1998-01-28",9.5106,9.8723,9.4926,9.8542,1369599.0],["1998-01-29",10.0169,10.3966,9.9807,10.0169,1592514.0],["1998-01-30",10.0169,10.0169,9.5468,9.583,2352042.0],["1998-02-02",9.7999,9.7999,9.6372,9.7095,765303.0],["1998-02-03",9.6553,9.6914,9.4745,9.5287,947793.0],["1998-02-04",9.583,9.7999,9.583,9.6914,1590666.0],["1998-02-05",9.7276,9.9084,9.601,9.8723,1811502.0],["1998-02-06",9.8723,10.2158,9.8723,10.1254,2680524.0],["1998-02-09",10.1435,10.1616,9.9988,10.1073,790713.0],["1998-02-10",10.0711,10.3062,10.0531,10.2339,1436127.0],["1998-02-11",10.1796,10.2339,9.9446,9.9446,1324554.0],["1998-02-12",9.9084,10.0892,9.7095,9.7638,1746591.0],["1998-02-13",9.7276,9.9265,9.6553,9.8903,994917.0],["1998-02-17",10.0531,10.0892,9.7457,9.7638,1028181.0],["1998-02-18",9.7276,10.035,9.6914,9.9446,949410.0],["1998-02-19",9.8903,10.035,9.7457,9.8542,1715175.0],["1998-02-20",9.8723,9.8723,9.7276,9.8361,473319.0],["1998-02-23",9.7638,9.7638,9.4564,9.5649,1615152.0],["1998-02-24",9.5106,9.583,9.4202,9.5649,721413.0],["1998-02-25",9.601,9.6553,9.5106,9.5468,647031.0],["1998-02-26",9.9084,9.9084,9.5468,9.8361,1018710.0],["1998-02-27",9.7999,9.9084,9.7457,9.8361,1292676.0],["1998-03-02",9.8361,9.9084,9.7819,9.8723,966735.0],["1998-03-03",9.9084,10.1977,9.8903,10.1977,2041809.0],["1998-03-04",10.1796,10.1977,9.9807,9.9988,921459.0],["1998-03-05",9.9988,10.0531,9.7638,9.8903,680064.0],["1998-03-06",9.8903,9.9265,9.601,9.6914,711249.0],["1998-03-09",9.6914,9.7276,9.3841,9.4564,1964424.0],["1998-03-10",9.6191,9.6553,9.4021,9.601,862323.0],["1998-03-11",9.5468,9.9446,9.5468,9.8542,1981287.0],["1998-03-12",9.7999,9.8542,9.6734,9.7638,849156.0],["1998-03-13",9.7999,9.8542,9.7095,9.8542,981288.0],["1998-03-16",9.9084,10.0892,9.8542,9.9807,1334718.0],["1998-03-17",9.9446,9.9446,9.5649,9.7276,3842223.0],["1998-03-18",9.7276,10.0169,9.7095,9.9807,2205588.0],["1998-03-19",10.0531,10.3243,10.0531,10.27,1629012.0],["1998-03-20",10.27,10.6317,10.27,10.5051,1895124.0],["1998-03-23",11.0656,11.2102,10.921,10.939,2250864.0],["1998-03-24",10.9571,10.9933,10.6317,10.7221,2082465.0],["1998-03-25",10.704,10.7944,10.6317,10.7221,1224531.0],["1998-03-26",10.704,10.8486,10.704,10.7944,880803.0],["1998-03-27",10.8509,10.9958,10.7241,10.7603,2188494.0],["1998-03-30",10.8328,10.9234,10.7603,10.8147,503580.0],["1998-03-31",10.8147,10.8328,10.5248,10.6516,2188725.0],["1998-04-01",10.6516,11.0502,10.6516,10.9958,882882.0],["1998-04-02",10.869,10.9596,10.7241,10.7966,1013397.0],["1998-04-03",10.6879,10.8328,10.6516,10.706,1018941.0],["1998-04-06",10.8147,10.8147,10.4524,10.543,677292.0],["1998-04-07",10.5429,10.6154,10.4886,10.4886,873180.0],["1998-04-08",10.4886,10.6516,10.4705,10.543,689766.0],["1998-04-09",10.5429,10.8328,10.4886,10.7603,992607.0],["1998-04-13",10.7422,10.7422,10.4524,10.4886,1034418.0],["1998-04-14",10.4886,10.7241,10.4886,10.5248,1486485.0],["1998-04-15",10.5067,10.7784,10.5067,10.7603,547008.0],["1998-04-16",10.7603,10.7603,10.4886,10.5611,307230.0],["1998-04-17",10.4886,10.6698,10.4343,10.6516,1030953.0],["1998-04-20",10.543,10.6698,10.5067,10.5792,351351.0],["1998-04-21",10.5792,10.5792,10.3618,10.5792,2972970.0],["1998-04-22",10.5248,10.6879,10.3799,10.4524,906906.0],["1998-04-23",10.5067,10.6516,10.1988,10.2893,1003926.0],["1998-04-24",10.2169,10.235,10.0538,10.1082,888888.0],["1998-04-27",10.0357,10.2169,9.9633,10.0176,1281588.0],["1998-04-28",10.0538,10.1444,9.8727,9.9633,947562.0],["1998-04-29",10.0176,10.235,9.9633,10.1807,771540.0],["1998-04-30",10.235,10.3437,10.2169,10.2531,1180872.0],["1998-05-01",10.2531,10.5611,10.2531,10.543,1139292.0],["1998-05-04",10.5792,10.7241,10.4343,10.5248,735735.0],["1998-05-05",10.5067,10.6516,10.4886,10.5611,742665.0],["1998-05-06",10.5611,10.5792,10.2893,10.3075,795102.0],["1998-05-07",10.2712,10.3799,10.2259,10.2712,580272.0],["1998-05-08",10.3075,10.5248,10.2531,10.398,608223.0],["1998-05-11",10.3256,10.4524,10.3075,10.3075,669207.0],["1998-05-12",10.2169,10.2531,9.9814,10.0538,545622.0],["1998-05-13",9.9995,10.1444,9.9633,10.1082,533841.0],["1998-05-14",10.0901,10.2169,9.9814,10.0176,1302840.0],["1998-05-15",10.1082,10.1806,9.9995,9.9995,931854.0],["1998-05-18",9.9995,10.1263,9.927,9.9814,477708.0],["1998-05-19",9.8546,10.1807,9.8546,10.0901,1469160.0],["1998-05-20",10.1444,10.3618,10.0901,10.1625,1923075.0],["1998-05-21",10.1263,10.2531,10.1082,10.1625,539154.0],["1998-05-22",10.2169,10.4343,10.1625,10.3618,1229382.0],["1998-05-26",10.3618,10.3618,10.1625,10.1625,742665.0],["1998-05-27",10.072,10.072,9.8002,9.927,320166.0],["1998-05-28",9.8908,9.9814,9.8183,9.9633,942480.0],["1998-05-29",9.9814,9.9995,9.8546,9.9089,507969.0],["1998-06-01",9.9089,9.927,9.7278,9.7459,964425.0],["1998-06-02",9.7459,9.8908,9.6191,9.6734,630630.0],["1998-06-03",9.7097,9.7459,9.6191,9.6553,1103718.0],["1998-06-04",9.6734,9.927,9.6191,9.8727,687456.0],["1998-06-05",9.8546,9.9814,9.8183,9.9452,568491.0],["1998-06-08",9.927,9.9995,9.7278,9.7459,404943.0],["1998-06-09",9.7097,9.8365,9.5829,9.601,682605.0],["1998-06-10",9.5285,9.601,9.3111,9.3474,752136.0],["1998-06-11",9.3474,9.4561,9.1481,9.2206,740355.0],["1998-06-12",9.2387,9.2387,8.9669,9.1481,1154538.0],["1998-06-15",9.1119,9.13,8.8039,8.8039,626010.0],["1998-06-16",8.7677,9.0575,8.7677,8.9851,987525.0],["1998-06-17",8.9488,9.3292,8.9126,9.2206,1673364.0],["1998-06-18",9.13,9.1843,8.9851,9.0394,984522.0],["1998-06-19",9.0394,9.13,8.8401,8.8401,633402.0],["1998-06-22",8.9126,9.2387,8.9126,8.9851,1136520.0],["1998-06-23",9.2024,9.4742,9.2024,9.2568,858396.0],["1998-06-24",9.293,9.4198,9.1662,9.293,606837.0],["1998-06-25",9.3292,9.3655,9.13,9.1843,558327.0],["1998-06-26",9.1683,9.3317,9.0776,9.1502,516747.0],["1998-06-29",9.1865,9.241,8.8597,9.0776,747285.0],["1998-06-30",9.1502,9.2954,9.1139,9.1502,504042.0],["1998-07-01",9.1865,9.2954,9.0957,9.241,909216.0],["1998-07-02",9.241,9.3681,9.1502,9.3317,249018.0],["1998-07-06",9.2591,9.4044,9.2591,9.3317,359436.0],["1998-07-07",9.2954,9.3499,9.1683,9.2047,451374.0],["1998-07-08",9.2047,9.3681,9.1139,9.132,352275.0],["1998-07-09",9.0957,9.1139,8.8052,8.896,651651.0],["1998-07-10",8.9505,9.0049,8.7145,8.7689,614922.0],["1998-07-13",8.7326,8.8597,8.5148,8.5148,566181.0],["1998-07-14",8.5329,8.7871,8.4603,8.6418,1131669.0],["1998-07-15",8.6782,8.7508,8.6418,8.6782,1410948.0],["1998-07-16",8.7508,8.7508,8.5692,8.6782,742665.0],["1998-07-17",8.6418,8.66,8.5329,8.5511,263802.0],["1998-07-20",8.4785,8.5511,7.9883,8.0064,990066.0],["1998-07-21",8.0427,8.1153,7.9338,8.0246,1184799.0],["1998-07-22",7.9519,8.0064,7.5525,7.9156,1382535.0],["1998-07-23",7.843,7.8793,7.6433,7.6433,606375.0],["1998-07-24",7.6615,7.6796,7.135,7.2076,1385769.0],["1998-07-27",7.2621,7.5525,7.2257,7.5525,1174866.0],["1998-07-28",7.5888,7.7341,7.5162,7.6978,1745898.0],["1998-07-29",7.7704,7.8793,7.4255,7.5162,800184.0],["1998-07-30",7.5888,7.8975,7.5888,7.843,1068606.0],["1998-07-31",7.8793,7.8793,7.6252,7.6978,814044.0],["1998-08-03",7.6978,7.6978,7.4799,7.4799,1059597.0],["1998-08-04",7.4799,7.607,7.2802,7.2802,942480.0],["1998-08-05",7.2802,7.4436,7.1168,7.2257,829521.0],["1998-08-06",7.1894,7.3891,7.1713,7.2621,556710.0],["1998-08-07",7.2621,7.6978,7.2439,7.6252,872256.0],["1998-08-10",7.5525,7.5525,7.1894,7.2076,458304.0],["1998-08-11",7.2621,7.2621,6.8263,7.0079,1496880.0],["1998-08-12",7.0079,7.0805,6.9534,7.0442,733194.0],["1998-08-13",7.026,7.2621,7.026,7.1168,850311.0],["1998-08-14",7.1894,7.371,7.1531,7.371,1335642.0],["1998-08-17",7.2984,7.4073,7.2984,7.3528,1151535.0],["1998-08-18",7.4255,7.5344,7.3528,7.4981,819126.0],["1998-08-19",7.6252,7.8612,7.5889,7.8612,964425.0],["1998-08-20",7.843,7.9156,7.6615,7.843,645414.0],["1998-08-21",7.5888,7.6978,7.4073,7.5525,903672.0],["1998-08-24",7.5162,7.5344,7.4073,7.4618,589512.0],["1998-08-25",7.4799,7.5888,7.2621,7.2802,1824207.0],["1998-08-26",7.2257,7.2984,7.0442,7.0623,859782.0],["1998-08-27",7.0079,7.0079,6.6811,6.7719,1167705.0],["1998-08-28",6.6992,6.8082,6.5903,6.6448,1063524.0],["1998-08-31",6.7174,6.7719,6.5359,6.6448,1076229.0],["1998-09-01",6.6085,6.8445,6.554,6.7537,952875.0],["1998-09-02",6.79,7.0624,6.7356,6.9716,963270.0],["1998-09-03",6.8082,6.8808,6.7174,6.8263,819588.0],["1998-09-04",6.9534,7.5344,6.9171,7.3165,1343958.0],["1998-09-08",7.6252,7.6615,7.2984,7.5162,1296603.0],["1998-09-09",7.5525,7.5525,7.2984,7.3891,718410.0],["1998-09-10",7.3347,7.843,7.2802,7.8249,1305843.0],["1998-09-11",7.8249,8.6419,7.6796,8.3514,3130974.0],["1998-09-14",8.6419,8.6419,8.1335,8.188,2440977.0],["1998-09-15",8.2424,8.2424,7.843,8.1517,1331022.0],["1998-09-16",8.0972,8.1153,7.952,8.0246,2171862.0],["1998-09-17",7.8067,7.9883,7.7886,7.843,1012011.0],["1998-09-18",7.8612,7.8793,7.6978,7.843,936936.0],["1998-09-21",7.8067,8.0246,7.6978,7.9156,653268.0],["1998-09-22",7.8975,7.9156,7.6433,7.7341,668976.0],["1998-09-23",7.8067,8.3332,7.8067,8.3151,4507734.0],["1998-09-24",8.424,8.424,8.0246,8.0972,999306.0],["1998-09-25",8.1335,8.2061,8.0427,8.0609,1010625.0],["1998-09-28",8.1177,8.2269,7.9721,8.0267,616077.0],["1998-09-29",8.0631,8.1905,7.9539,8.1723,589512.0],["1998-09-30",8.1541,8.1541,7.6444,7.8083,1000230.0],["1998-10-01",7.7718,7.7901,7.1712,7.1712,913374.0],["1998-10-02",7.2804,7.517,7.2258,7.4442,1009008.0],["1998-10-05",7.4806,7.5898,7.3168,7.426,1670130.0],["1998-10-06",7.4988,7.5352,7.3532,7.4442,991914.0],["1998-10-07",7.4624,7.5352,7.244,7.2622,796950.0],["1998-10-08",7.2622,7.2622,6.8436,7.0074,984753.0],["1998-10-09",7.1348,7.2804,7.0438,7.2076,673134.0],["1998-10-12",7.2076,7.4078,7.1712,7.2986,451836.0],["1998-10-13",7.2986,7.3259,7.1712,7.244,463155.0],["1998-10-14",7.2076,7.244,7.0256,7.0256,512589.0],["1998-10-15",7.0256,7.2258,6.8436,7.153,1674519.0],["1998-10-16",7.2258,7.8629,7.2076,7.8083,1273734.0],["1998-10-19",7.8083,7.8083,7.5352,7.6444,502425.0],["1998-10-20",7.7172,7.8811,7.5716,7.8447,791868.0],["1998-10-21",7.8265,7.8629,7.6444,7.7172,678447.0],["1998-10-22",7.6991,8.2815,7.6991,8.0085,1187571.0],["1998-10-23",8.0267,8.0267,7.7172,7.8265,969276.0],["1998-10-26",7.8629,8.2633,7.7901,8.0085,792561.0],["1998-10-27",8.0995,8.5363,8.0995,8.4635,1632939.0],["1998-10-28",8.3361,8.3543,8.1177,8.1723,649110.0],["1998-10-29",8.0267,8.2633,7.7173,8.2451,560175.0],["1998-10-30",8.3179,8.4999,8.2087,8.2451,561099.0],["1998-11-02",8.2815,8.3725,8.1177,8.1541,935319.0],["1998-11-03",8.1541,8.3179,8.0085,8.2087,1106721.0],["1998-11-04",8.1905,8.1905,7.8993,8.0813,1032801.0],["1998-11-05",8.0085,8.2269,8.0085,8.1541,719103.0],["1998-11-06",8.1359,8.3725,8.0813,8.3179,909216.0],["1998-11-09",8.2451,8.2815,8.0267,8.1177,308385.0],["1998-11-10",8.0449,8.0813,7.7172,7.8447,583506.0],["1998-11-11",7.8265,7.8265,7.5352,7.6626,1307229.0],["1998-11-12",7.5898,7.9903,7.5716,7.8993,762069.0],["1998-11-13",7.9357,7.9721,7.6626,7.8447,454839.0],["1998-11-16",7.7718,7.8811,7.4442,7.517,603141.0],["1998-11-17",7.4988,7.699,7.426,7.5716,603834.0],["1998-11-18",7.5352,7.5352,7.3896,7.4988,335412.0],["1998-11-19",7.4988,7.4988,7.2986,7.3532,371910.0],["1998-11-20",7.426,7.5716,7.3168,7.4806,673596.0],["1998-11-23",7.4988,7.5716,7.3896,7.4442,544236.0],["1998-11-24",7.517,7.5534,7.244,7.3168,811041.0],["1998-11-25",7.3896,7.426,6.9164,6.9164,1309077.0],["1998-11-27",6.9892,7.2258,6.9892,7.0802,629937.0],["1998-11-30",6.88,6.8982,6.4978,6.698,2074611.0],["1998-12-01",6.698,6.698,6.4978,6.5524,1241856.0],["1998-12-02",6.4796,6.5706,6.243,6.3704,623931.0],["1998-12-03",6.516,6.5342,6.1338,6.152,1223607.0],["1998-12-04",6.4068,6.4068,6.1884,6.3522,1544466.0],["1998-12-07",6.4432,6.6616,6.4068,6.6616,1741509.0],["1998-12-08",6.698,6.8436,6.2248,6.2612,1441671.0],["1998-12-09",6.334,6.7344,6.2976,6.7344,2662737.0],["1998-12-10",6.7344,7.0074,6.5888,6.9892,2445135.0],["1998-12-11",7.062,7.1348,6.8618,6.9892,3183180.0],["1998-12-14",6.9164,7.0256,6.5706,6.6798,1437051.0],["1998-12-15",6.5888,6.9164,6.5888,6.9164,1522290.0],["1998-12-16",6.9346,7.2622,6.9164,7.1712,2308152.0],["1998-12-17",7.062,7.0802,6.8618,6.9528,1167243.0],["1998-12-18",7.062,7.062,6.8436,6.88,1343034.0],["1998-12-21",6.8072,6.8618,6.607,6.6434,999075.0],["1998-12-22",6.5888,6.7526,6.516,6.5524,972972.0],["1998-12-23",6.6252,7.2076,6.5706,7.1712,1291752.0],["1998-12-24",7.1348,7.1348,6.9892,7.0802,312543.0],["1998-12-28",7.0256,7.2804,6.9892,7.244,935550.0],["1998-12-29",7.228,7.447,7.1915,7.301,1546776.0],["1998-12-30",7.2462,7.3557,7.1915,7.3375,785862.0],["1998-12-31",7.3375,7.52,7.2645,7.3922,814506.0],["1999-01-04",7.4105,7.5382,6.8812,7.0454,2402631.0],["1999-01-05",7.0272,7.0454,6.4614,6.8264,3884958.0],["1999-01-06",6.8994,7.228,6.8082,7.228,2130051.0],["1999-01-07",7.0089,7.1914,6.8264,7.1367,1157310.0],["1999-01-08",7.228,7.228,6.9907,7.1367,1548162.0],["1999-01-11",7.2097,7.301,7.0272,7.1184,1143450.0],["1999-01-12",7.1184,7.2097,6.8994,6.9359,924231.0],["1999-01-13",6.7169,6.8447,6.6804,6.7534,848694.0],["1999-01-14",6.7716,7.0454,6.6074,6.6256,790944.0],["1999-01-15",6.6074,6.6804,6.5344,6.5891,940401.0],["1999-01-19",6.6804,6.7716,6.3518,6.4249,1300530.0],["1999-01-20",6.4614,6.6074,6.3883,6.4249,482328.0],["1999-01-21",6.4614,6.6804,6.2971,6.4066,969738.0],["1999-01-22",6.4066,6.4796,6.2788,6.3336,890967.0],["1999-01-25",6.3518,6.3518,6.0963,6.1693,1167936.0],["1999-01-26",6.0233,6.0598,5.6948,5.8773,2833215.0],["1999-01-27",5.8408,5.9138,5.713,5.8408,1395471.0],["1999-01-28",5.8408,5.8408,5.4757,5.5122,1416723.0],["1999-01-29",5.5487,5.64,5.1472,5.6217,2341185.0],["1999-02-01",5.6217,5.6217,5.2567,5.2932,25373733.0],["1999-02-02",5.3297,5.6217,5.2932,5.5305,4178328.0],["1999-02-03",5.5305,5.8043,5.4575,5.786,2233308.0],["1999-02-04",5.8043,5.9503,5.6948,5.7495,1743357.0],["1999-02-05",5.7313,6.005,5.6765,5.9868,1571031.0],["1999-02-08",6.1328,6.1328,5.932,6.0415,1188957.0],["1999-02-09",6.0233,6.0598,5.8043,5.8225,611919.0],["1999-02-10",5.8408,5.9503,5.8043,5.859,492954.0],["1999-02-11",5.8773,5.8955,5.7313,5.8043,460152.0],["1999-02-12",5.7313,5.932,5.713,5.8408,851466.0],["1999-02-16",5.8773,5.932,5.7678,5.8225,1089627.0],["1999-02-17",5.7678,5.859,5.7678,5.8225,1130514.0],["1999-02-18",5.786,5.9138,5.786,5.8955,812196.0],["1999-02-19",5.8773,5.8955,5.8043,5.8225,677292.0],["1999-02-22",5.8408,5.9685,5.8408,5.8408,781242.0],["1999-02-23",5.8773,5.9138,5.786,5.8955,658581.0],["1999-02-24",5.859,5.8955,5.7678,5.786,818664.0],["1999-02-25",5.7313,5.8955,5.7313,5.8408,969969.0],["1999-02-26",5.859,5.8773,5.7495,5.8225,1157541.0],["1999-03-01",5.9503,5.9503,5.7495,5.8408,423885.0],["1999-03-02",5.8408,5.859,5.786,5.8043,680988.0],["1999-03-03",5.8225,5.9503,5.8225,5.9503,3090087.0],["1999-03-04",5.9503,6.1146,5.8773,6.0781,2546775.0],["1999-03-05",6.1328,6.3701,6.1146,6.3518,1713327.0],["1999-03-08",6.3883,6.6256,6.3883,6.5344,1332870.0],["1999-03-09",6.4796,6.5344,6.2788,6.2971,1141371.0],["1999-03-10",6.4249,7.1184,6.4249,7.0454,3702006.0],["1999-03-11",7.228,7.2827,6.7716,6.9542,3738042.0],["1999-03-12",7.3375,7.374,7.0089,7.1549,2748207.0],["1999-03-15",7.228,7.228,6.7534,6.8629,1827903.0],["1999-03-16",6.8812,6.9724,6.6439,6.8812,689304.0],["1999-03-17",7.0272,7.1549,6.8812,7.0819,837837.0],["1999-03-18",7.2645,7.3557,7.1184,7.1184,2033724.0],["1999-03-19",7.0454,7.4287,6.9724,7.2645,2142294.0],["1999-03-22",7.2097,7.4287,7.1549,7.4105,734349.0],["1999-03-23",7.4105,7.447,7.3192,7.3375,1980825.0],["1999-03-24",7.593,7.6478,7.4287,7.5382,2273040.0],["1999-03-25",7.4652,7.6843,7.4105,7.666,1651188.0],["1999-03-26",7.666,7.9215,7.6478,7.885,1623468.0],["1999-03-29",8.2715,8.363,8.0885,8.2715,1608453.0],["1999-03-30",8.1434,8.1617,7.7225,7.7774,1472163.0],["1999-03-31",7.8506,7.8506,7.5578,7.631,1153152.0],["1999-04-01",7.6127,7.6859,7.4846,7.6493,846846.0],["1999-04-05",7.7225,7.9055,7.6859,7.8689,1230768.0],["1999-04-06",7.8872,7.9238,7.7774,7.7957,1175790.0],["1999-04-07",7.8323,7.9787,7.3382,7.3931,791175.0],["1999-04-08",7.4663,7.7225,7.448,7.7225,1853544.0],["1999-04-09",7.7408,7.8323,7.5944,7.7957,1556940.0],["1999-04-12",7.7591,8.1068,7.7408,8.0885,1255254.0],["1999-04-13",8.3447,8.3447,8.0702,8.2166,1252020.0],["1999-04-14",8.2349,8.2349,7.8323,7.8689,1877337.0],["1999-04-15",7.9055,8.4911,7.8872,8.4911,2033493.0],["1999-04-16",8.4911,8.7839,8.3813,8.7839,2098173.0],["1999-04-19",8.6741,9.5525,8.6741,9.0218,3435432.0],["1999-04-20",9.0767,9.0767,8.4728,8.4911,2119656.0],["1999-04-21",8.5277,8.7107,8.3447,8.5826,2616537.0],["1999-04-22",8.5826,8.5826,8.3081,8.3996,2363823.0],["1999-04-23",8.4179,8.5277,8.2166,8.2349,1129590.0],["1999-04-26",8.2166,8.2166,7.7591,7.8506,1896510.0],["1999-04-27",7.8872,7.9787,7.8323,7.8689,2479554.0],["1999-04-28",8.2715,8.546,8.1617,8.3813,2854467.0],["1999-04-29",8.6375,9.5159,8.546,9.2231,5871789.0],["1999-04-30",9.8087,9.8087,8.7839,8.9852,4258947.0],["1999-05-03",9.2963,9.6623,9.2597,9.5891,4813578.0],["1999-05-04",9.8087,9.9551,9.6989,9.7172,5952639.0],["1999-05-05",9.7172,9.7904,9.1316,9.7538,2898357.0],["1999-05-06",9.7355,9.7538,9.5525,9.6989,1547238.0],["1999-05-07",9.7538,9.7538,9.5159,9.7172,1358742.0],["1999-05-10",9.6257,9.7721,9.4427,9.5525,1111572.0],["1999-05-11",9.5159,9.5159,9.0767,9.3329,3034185.0],["1999-05-12",9.2597,9.3146,8.9669,9.095,2262414.0],["1999-05-13",9.3695,9.8453,9.3695,9.6623,10684674.0],["1999-05-14",9.6623,9.6989,9.5159,9.6623,1888656.0],["1999-05-17",9.7355,9.9185,9.5525,9.8636,1992606.0],["1999-05-18",10.2479,10.2845,10.1015,10.1747,5693226.0],["1999-05-19",10.1015,10.3394,10.1015,10.2845,3859779.0],["1999-05-20",10.3211,10.3394,10.0832,10.2662,3109260.0],["1999-05-21",10.2662,10.5041,10.193,10.4858,1750518.0],["1999-05-24",10.5224,10.5956,10.1015,10.193,1927926.0],["1999-05-25",10.1015,10.2662,10.0466,10.0466,1731576.0],["1999-05-26",10.1198,10.4492,10.1198,10.3577,1850772.0],["1999-05-27",10.2479,10.5224,10.1747,10.3394,1951026.0],["1999-05-28",10.3211,10.6139,10.3028,10.5407,1204203.0],["1999-06-01",10.4858,10.4858,10.0649,10.2113,2410947.0],["1999-06-02",10.2479,10.4309,10.2296,10.3943,903441.0],["1999-06-03",10.4309,11.2727,10.4309,11.1446,5181561.0],["1999-06-04",10.9799,11.0714,10.8518,11.0165,2692536.0],["1999-06-07",10.9433,11.6021,10.9433,11.4557,4371444.0],["1999-06-08",11.3459,11.5289,11.1263,11.3413,3370290.0],["1999-06-09",11.4191,11.4191,11.0348,11.0897,3416028.0],["1999-06-10",11.0531,11.1995,10.8335,11.0714,1779393.0],["1999-06-11",10.9067,11.2544,10.9067,11.2544,1771077.0],["1999-06-14",11.2727,11.2727,10.8335,11.1263,1224300.0],["1999-06-15",11.0897,11.291,11.0531,11.2727,1118964.0],["1999-06-16",11.3459,11.4191,11.1263,11.1446,1439361.0],["1999-06-17",11.1263,11.291,10.9799,11.1629,1087779.0],["1999-06-18",11.3825,11.5289,11.3642,11.4557,1498035.0],["1999-06-21",11.4374,11.4374,10.8518,10.8884,950334.0],["1999-06-22",10.8701,10.8701,10.6139,10.6139,1729497.0],["1999-06-23",10.7603,11.0348,10.7603,10.7969,1820280.0],["1999-06-24",10.8701,10.8884,10.7786,10.8335,865557.0],["1999-06-25",10.8701,10.9616,10.8335,10.9433,892584.0],["1999-06-28",10.8722,11.1472,10.7072,10.7438,1425039.0],["1999-06-29",10.8172,11.6972,10.7072,11.4772,5739657.0],["1999-06-30",11.5139,11.6972,11.2939,11.4405,1744050.0],["1999-07-01",11.5505,11.5872,11.3672,11.4772,1204203.0],["1999-07-02",11.5872,11.7156,11.5505,11.6422,830907.0],["1999-07-06",11.7155,11.8806,11.6972,11.7889,2680524.0],["1999-07-07",11.7889,11.7889,11.5505,11.6606,1080618.0],["1999-07-08",11.8806,11.9172,11.7339,11.8439,2115036.0],["1999-07-09",11.7339,11.8439,11.7156,11.8072,1125663.0],["1999-07-12",11.7706,11.8072,11.6239,11.6422,1584660.0],["1999-07-13",11.7156,11.7339,11.6239,11.7339,2005542.0],["1999-07-14",11.7706,11.8072,11.5139,11.5872,1383921.0],["1999-07-15",11.6972,11.7155,11.4405,11.5322,1503579.0],["1999-07-16",11.5139,11.6789,11.4955,11.5139,1498728.0],["1999-07-19",11.6239,11.6239,11.1289,11.3855,1229844.0],["1999-07-20",11.5139,11.5139,10.9639,11.0005,1200045.0],["1999-07-21",11.0005,11.1472,10.9272,11.1289,1001385.0],["1999-07-22",11.1472,11.1472,10.8538,10.9822,1094016.0],["1999-07-23",11.1105,11.4405,11.1105,11.2755,942942.0],["1999-07-26",11.2755,11.3672,11.0005,11.0922,1270269.0],["1999-07-27",11.2205,11.2572,11.0005,11.1472,753984.0],["1999-07-28",11.2572,11.4772,11.2389,11.4405,950103.0],["1999-07-29",11.4405,11.8806,11.3122,11.8072,2832522.0],["1999-07-30",11.9172,12.4673,11.9172,12.4489,4210206.0],["1999-08-02",12.4489,12.4489,11.9356,12.2289,1826055.0],["1999-08-03",12.2472,12.5406,12.2472,12.4123,2425731.0],["1999-08-04",12.3573,12.9073,12.3206,12.7606,2338182.0],["1999-08-05",12.6689,13.1823,12.6689,13.0906,2415105.0],["1999-08-06",13.0906,13.3473,12.9073,13.219,2432430.0],["1999-08-09",13.274,13.8607,13.2556,13.7323,2651880.0],["1999-08-10",13.5123,13.5673,13.0539,13.1273,3140676.0],["1999-08-11",13.2006,13.2006,12.8339,13.1273,1712403.0],["1999-08-12",13.2006,13.3106,13.0723,13.1089,1029798.0],["1999-08-13",13.164,13.1823,12.7423,13.1089,2107182.0],["1999-08-16",13.0356,13.0356,12.6139,12.7789,1511433.0],["1999-08-17",12.7789,13.1089,12.6506,13.0906,2392005.0],["1999-08-18",13.164,13.1823,12.7239,12.7606,1157772.0],["1999-08-19",12.6506,13.164,12.6506,13.0356,1478631.0],["1999-08-20",13.1273,13.219,13.0173,13.054,879417.0],["1999-08-23",12.9806,13.1273,12.8706,13.1089,1776159.0],["1999-08-24",13.274,13.3473,13.1273,13.2373,1728804.0],["1999-08-25",13.384,13.439,12.8339,12.8706,1100022.0],["1999-08-26",12.8706,12.8706,12.5406,12.7973,1445367.0],["1999-08-27",12.8339,13.0356,12.5406,12.9806,926310.0],["1999-08-30",12.9073,12.9806,12.7239,12.7973,1337259.0],["1999-08-31",12.8156,13.439,12.7606,13.3473,1591590.0],["1999-09-01",13.3106,13.329,13.164,13.2556,1042965.0],["1999-09-02",13.2556,13.2556,12.9073,12.9989,1379532.0],["1999-09-03",13.109,13.274,12.9989,13.2556,1066065.0],["1999-09-07",13.2556,14.2823,13.2006,14.2457,3172092.0],["1999-09-08",14.154,14.4657,13.934,14.1723,2228457.0],["1999-09-09",14.649,14.649,14.0257,14.5574,3306765.0],["1999-09-10",14.5574,14.6124,14.2457,14.3557,1954953.0],["1999-09-13",14.2457,14.264,13.934,14.044,1863477.0],["1999-09-14",13.934,14.0073,13.8607,13.9707,1588818.0],["1999-09-15",13.934,13.9523,13.109,13.2556,3039729.0],["1999-09-16",13.2006,13.329,13.0723,13.2006,809655.0],["1999-09-17",13.2006,13.2006,12.6323,12.8706,3151071.0],["1999-09-20",12.8889,12.9073,12.4856,12.5223,2003001.0],["1999-09-21",12.3572,12.4306,11.5872,11.7339,5816811.0],["1999-09-22",12.0272,12.5223,12.0272,12.1739,3235617.0],["1999-09-23",12.3939,12.5223,11.8806,12.0089,2399166.0],["1999-09-24",12.0089,12.2106,11.4772,11.7156,1805034.0],["1999-09-27",11.9539,12.6873,11.8989,12.5956,2281818.0],["1999-09-28",12.6162,12.6162,11.7347,11.8081,3537534.0],["1999-09-29",11.9367,12.4142,11.9,12.3591,1958418.0],["1999-09-30",12.4692,12.7447,12.304,12.6896,1464771.0],["1999-10-01",12.6896,12.7631,12.1938,12.3223,1540308.0],["1999-10-04",12.3774,12.3774,12.1571,12.2305,993762.0],["1999-10-05",12.1754,12.1754,11.349,11.5694,1838991.0],["1999-10-06",11.8265,12.1754,11.8081,12.0652,2294523.0],["1999-10-07",12.0652,12.0652,11.4959,11.8632,1627626.0],["1999-10-08",11.3123,11.4041,10.8716,11.1654,4006002.0],["1999-10-11",11.147,11.9,11.147,11.7714,1503348.0],["1999-10-12",11.9183,11.9183,11.6245,11.6612,1927002.0],["1999-10-13",11.8265,12.3223,11.8265,12.102,2465232.0],["1999-10-14",12.0469,12.4142,11.9551,12.2489,2003925.0],["1999-10-15",12.2672,12.2672,11.7898,11.8449,1859088.0],["1999-10-18",11.8632,12.0101,11.4225,11.4959,1870638.0],["1999-10-19",11.5327,11.5878,11.349,11.4225,1805958.0],["1999-10-20",11.4592,11.8081,11.4592,11.7898,704088.0],["1999-10-21",11.6796,12.0101,11.6796,11.9,936705.0],["1999-10-22",12.0101,12.1938,11.9734,11.9918,1448832.0],["1999-10-25",12.0469,12.1571,12.0101,12.0285,1398936.0],["1999-10-26",12.0469,12.0469,11.8632,11.9,1100022.0],["1999-10-27",11.9,12.1203,11.6612,11.753,696465.0],["1999-10-28",11.9,11.9551,11.2939,11.3858,1435203.0],["1999-10-29",11.4592,11.5327,11.2939,11.4592,2082003.0],["1999-11-01",11.3858,11.9,11.3307,11.7347,2267034.0],["1999-11-02",11.753,11.8265,11.5327,11.551,1508661.0],["1999-11-03",11.6061,11.6061,11.4225,11.4776,2160081.0],["1999-11-04",11.5327,11.5327,11.3307,11.3858,1272810.0],["1999-11-05",11.4409,11.5143,10.9818,11.0552,2762529.0],["1999-11-08",11.0552,11.6429,11.0552,11.4776,2254560.0],["1999-11-09",11.6429,11.7163,11.5327,11.6245,1860012.0],["1999-11-10",11.8265,11.9367,11.7347,11.8816,2044350.0],["1999-11-11",11.9,11.9,11.5327,11.5327,1352967.0],["1999-11-12",11.4959,11.6612,11.3674,11.5694,2076921.0],["1999-11-15",11.4409,11.7163,11.4409,11.5878,1315776.0],["1999-11-16",11.6612,11.9367,11.6429,11.9,1853544.0],["1999-11-17",12.0101,12.9283,11.9918,12.7447,2366364.0],["1999-11-18",12.708,12.8182,12.5611,12.6896,2098866.0],["1999-11-19",12.6529,12.6529,12.1387,12.1387,1374219.0],["1999-11-22",12.1938,12.304,11.5694,11.5694,2232846.0],["1999-11-23",11.2389,11.2756,10.5777,10.8716,4188261.0],["1999-11-24",10.945,11.147,10.8899,11.0919,2577498.0],["1999-11-26",11.0185,11.0736,10.8716,10.9267,441672.0],["1999-11-29",10.8716,10.8716,9.9901,10.137,3930696.0],["1999-11-30",10.1003,10.541,10.0085,10.5226,4076226.0],["1999-12-01",10.4125,10.7247,10.2288,10.7063,1315314.0],["1999-12-02",10.7247,10.7797,10.2472,10.3941,1407483.0],["1999-12-03",10.4308,10.5227,10.1554,10.2105,1522983.0],["1999-12-06",10.1003,10.1003,9.4759,9.5677,3118269.0],["1999-12-07",9.5861,9.5861,8.9801,9.1086,4584426.0],["1999-12-08",9.0352,9.6044,8.8148,9.5126,4685604.0],["1999-12-09",9.7697,9.9717,9.2739,9.4759,2934162.0],["1999-12-10",9.733,9.7514,9.3106,9.4024,3384612.0],["1999-12-13",9.5494,10.0635,9.4943,9.9534,4025868.0],["1999-12-14",10.137,10.137,9.6963,9.8615,2205357.0],["1999-12-15",9.9901,10.3757,9.9717,10.2105,3442593.0],["1999-12-16",10.3574,10.6512,10.2656,10.5043,2200968.0],["1999-12-17",10.6512,10.6512,10.2472,10.4308,1790250.0],["1999-12-20",10.3206,10.3574,9.8432,10.0085,1845921.0],["1999-12-21",10.0268,10.3941,9.8799,10.3574,1835988.0],["1999-12-22",10.3206,10.3574,10.1554,10.2472,1492953.0],["1999-12-23",10.4308,10.6328,10.3206,10.6145,750288.0],["1999-12-27",10.6512,11.0185,10.5594,10.9083,1747053.0],["1999-12-28",10.8532,10.8532,10.4125,10.4125,1500807.0],["1999-12-29",10.4699,11.0771,10.4515,10.8931,1114575.0],["1999-12-30",10.8931,10.8931,10.6171,10.7091,888426.0],["1999-12-31",10.7275,10.8747,10.6355,10.8747,192885.0],["2000-01-03",10.8011,10.8011,10.0283,10.0467,1082697.0],["2000-01-04",9.7155,9.8995,9.4946,9.6051,2959572.0],["2000-01-05",9.6787,9.9179,9.6051,9.8811,2170014.0],["2000-01-06",10.1571,10.8931,10.0283,10.8195,2416029.0],["2000-01-07",10.9667,11.1875,10.5803,10.7827,1709169.0],["2000-01-10",10.5987,10.5987,10.3043,10.3595,1621851.0],["2000-01-11",10.3595,10.5067,10.2675,10.3963,1729728.0],["2000-01-12",10.3043,10.4515,10.2123,10.3411,989604.0],["2000-01-13",10.3227,10.7459,10.3227,10.5619,1492722.0],["2000-01-14",10.6355,10.6723,10.3227,10.4699,2113188.0],["2000-01-18",10.8195,11.6291,10.6723,11.4451,3291519.0],["2000-01-19",11.7027,11.7027,11.3531,11.3715,2229612.0],["2000-01-20",11.6291,11.6291,11.2795,11.4451,2245782.0],["2000-01-21",11.6659,12.3283,11.5371,11.8499,3129588.0],["2000-01-24",11.8499,12.0339,11.1875,11.5371,2251326.0],["2000-01-25",11.7027,11.8499,11.5555,11.6659,2097711.0],["2000-01-26",11.8499,11.8499,11.5187,11.5371,1452990.0],["2000-01-27",11.4819,11.5555,10.9851,11.0035,1685376.0],["2000-01-28",10.8931,11.1507,10.8379,10.9299,1298451.0],["2000-01-31",11.0035,11.0035,10.5251,10.7459,2916144.0],["2000-02-01",10.7459,11.2611,10.6723,11.1691,2036034.0],["2000-02-02",11.1691,11.3899,11.1507,11.1507,1730190.0],["2000-02-03",11.4819,11.4819,11.1875,11.2059,1020327.0],["2000-02-04",11.4819,11.6659,10.8563,10.8931,1398243.0],["2000-02-07",10.8563,11.2979,10.7827,11.2611,1336797.0],["2000-02-08",11.1875,11.4083,10.7459,10.8747,1311849.0],["2000-02-09",10.8011,10.8011,10.3043,10.3227,2184105.0],["2000-02-10",10.5987,11.0403,10.4699,10.7827,1570338.0],["2000-02-11",10.8931,10.9667,10.5067,10.5251,498729.0],["2000-02-14",10.4883,11.2979,10.4515,11.1139,1660428.0],["2000-02-15",11.3715,11.8131,11.3531,11.7763,1852851.0],["2000-02-16",11.7947,12.0523,11.7579,11.8131,2221296.0],["2000-02-17",11.9235,12.0339,11.3715,11.5923,1882650.0],["2000-02-18",11.5187,11.5371,11.0035,11.0035,1285053.0],["2000-02-22",11.0955,11.0955,10.7275,10.7459,1481634.0],["2000-02-23",10.8195,10.8195,10.4331,10.4699,1581657.0],["2000-02-24",10.4699,10.4883,9.7155,9.8627,4161927.0],["2000-02-25",9.9363,9.9363,9.4578,9.6234,2860011.0],["2000-02-28",9.6418,10.0835,9.6234,10.0835,3405402.0],["2000-02-29",10.0283,10.7643,10.0283,10.7459,2779854.0],["2000-03-01",10.8195,10.8195,10.0835,10.5619,4305147.0],["2000-03-02",10.5987,11.1507,10.5803,11.0955,5214594.0],["2000-03-03",11.4819,11.4819,10.8011,11.1875,2681910.0],["2000-03-06",11.1139,12.0339,11.0955,11.5187,3248553.0],["2000-03-07",11.7763,12.8067,11.7027,12.6411,4916373.0],["2000-03-08",12.8067,12.8435,12.3467,12.4571,3939474.0],["2000-03-09",12.4755,12.5123,11.9235,12.2179,2056824.0],["2000-03-10",12.2547,12.9355,11.8683,11.9971,2914296.0],["2000-03-13",11.8131,12.6227,11.7027,12.1259,1679601.0],["2000-03-14",12.0707,12.2363,11.7763,12.1627,1497342.0],["2000-03-15",12.2363,12.2363,11.6475,11.8499,897435.0],["2000-03-16",11.6291,12.9355,11.6291,12.4571,2640330.0],["2000-03-17",12.6963,12.6963,12.0891,12.1075,1565718.0],["2000-03-20",12.2915,12.2915,11.8131,11.9235,1306074.0],["2000-03-21",11.9971,12.4387,11.9971,12.2363,1511202.0],["2000-03-22",12.1811,12.7699,12.1627,12.7331,2446521.0],["2000-03-23",12.5491,12.6595,12.3835,12.5675,2123583.0],["2000-03-24",12.5675,12.7515,12.4755,12.5675,1514436.0],["2000-03-27",12.6043,12.6227,11.9235,12.5491,1849617.0],["2000-03-28",12.6595,13.2483,12.6043,13.0459,1950102.0],["2000-03-29",12.7533,14.0986,12.7533,14.0802,4992603.0],["2000-03-30",14.4857,15.186,14.3014,14.5962,6262641.0],["2000-03-31",14.8911,15.0754,13.8775,14.67,4993989.0],["2000-04-03",14.5962,14.7068,14.3198,14.4119,2370060.0],["2000-04-04",14.5225,14.5778,13.4536,14.0986,2684220.0],["2000-04-05",13.8591,14.0434,13.7485,13.7485,1876182.0],["2000-04-06",13.8959,14.3382,13.8222,14.2092,1560405.0],["2000-04-07",14.1355,14.5225,13.9143,14.3751,2154075.0],["2000-04-10",14.2645,14.2645,13.6748,13.6932,2097711.0],["2000-04-11",13.9328,14.2645,13.8038,14.2461,2827440.0],["2000-04-12",14.4488,14.7805,14.3935,14.7437,2376528.0],["2000-04-13",14.67,15.0201,14.1539,14.5041,2299143.0],["2000-04-14",14.2461,14.5594,13.5458,14.1724,2009238.0],["2000-04-17",13.7853,13.9328,13.2325,13.343,4051971.0],["2000-04-18",13.2693,14.0065,12.9744,13.7116,3902976.0],["2000-04-19",13.7853,14.3382,13.7485,14.3014,3666663.0],["2000-04-20",14.1539,14.1539,13.6748,13.9512,2478168.0],["2000-04-24",14.0249,14.67,13.8959,14.4488,2061906.0],["2000-04-25",14.4672,14.6884,13.9143,14.1171,1513281.0],["2000-04-26",13.9328,14.6331,13.8591,14.1724,1835295.0],["2000-04-27",14.1539,14.3567,13.8591,14.1171,4072068.0],["2000-04-28",14.1171,14.9648,13.9696,14.2829,2092860.0],["2000-05-01",14.4488,15.0385,14.4488,14.8358,1990296.0],["2000-05-02",14.7621,15.0938,14.5594,14.928,4073223.0],["2000-05-03",15.0017,15.0754,14.2645,14.4857,2383689.0],["2000-05-04",14.5225,15.8126,14.5041,15.702,3963036.0],["2000-05-05",15.8495,16.6972,15.8126,16.5129,7562940.0],["2000-05-08",16.4023,17.2317,16.2549,16.8815,4791633.0],["2000-05-09",16.8815,16.8815,16.3655,16.5129,3085236.0],["2000-05-10",16.5129,16.6604,16.1259,16.5129,3335871.0],["2000-05-11",16.8078,17.1395,16.6604,17.0105,2867172.0],["2000-05-12",17.1764,17.6924,17.029,17.5818,4035570.0],["2000-05-15",17.6556,17.8767,17.4713,17.545,4680984.0],["2000-05-16",17.4344,17.4713,16.8447,17.0105,4390617.0],["2000-05-17",17.0289,17.3791,16.8262,17.3607,3032568.0],["2000-05-18",17.6187,17.9689,17.545,17.8491,2841993.0],["2000-05-19",17.6371,17.6924,17.1948,17.3607,3016860.0],["2000-05-22",17.3238,17.3238,16.8447,17.1211,2850309.0],["2000-05-23",16.9552,17.1211,16.5866,16.6419,2045505.0],["2000-05-24",17.0658,17.0658,15.9969,16.218,2981979.0],["2000-05-25",16.2918,16.4761,16.0522,16.4761,5130048.0],["2000-05-26",16.9552,16.9552,16.5129,16.7617,1931853.0],["2000-05-30",16.7894,17.1211,16.7709,16.9092,1401708.0],["2000-05-31",16.9184,18.0979,16.9184,17.9412,4808727.0],["2000-06-01",17.8767,18.1347,17.2501,17.6555,2044581.0],["2000-06-02",17.6556,17.6924,16.1996,16.5129,2772693.0],["2000-06-05",16.5498,16.6604,15.9785,16.1812,3181101.0],["2000-06-06",15.8494,16.7894,15.8494,16.6419,2938089.0],["2000-06-07",16.5313,16.6051,15.96,16.3102,1782627.0],["2000-06-08",16.3286,16.6972,16.0522,16.5682,922152.0],["2000-06-09",16.6972,16.7525,16.2365,16.3655,1233078.0],["2000-06-12",16.5129,17.1211,16.5129,16.8631,1695078.0],["2000-06-13",16.8078,17.0658,16.6419,16.7525,1891890.0],["2000-06-14",16.7709,17.6187,16.7709,17.3791,3616305.0],["2000-06-15",17.3238,17.5634,16.8262,16.8815,2979438.0],["2000-06-16",17.0289,17.6924,17.0289,17.5173,2154075.0],["2000-06-19",17.5081,17.6187,16.7341,16.7709,1620927.0],["2000-06-20",16.7156,16.7894,15.9969,16.5866,1678215.0],["2000-06-21",16.5866,17.4713,16.3839,17.2501,2291982.0],["2000-06-22",17.2132,17.3975,16.4576,16.6051,2134902.0],["2000-06-23",16.6235,17.1211,16.6235,17.0289,1430814.0],["2000-06-26",17.3238,17.3238,16.8262,16.9552,1576806.0],["2000-06-27",17.0289,17.0658,16.5866,16.8262,2005773.0],["2000-06-28",16.8999,17.2317,16.4761,17.1718,3398934.0],["2000-06-29",17.1211,17.7661,17.1027,17.6924,1888425.0],["2000-06-30",17.4713,17.803,17.3376,17.3423,3580269.0],["2000-07-03",17.3423,17.6371,17.2685,17.6003,531762.0],["2000-07-05",17.1027,17.1027,16.1443,16.1812,3304224.0],["2000-07-06",16.5866,16.6235,15.7204,15.7389,4228455.0],["2000-07-07",15.7204,15.9416,15.3887,15.9047,3251094.0],["2000-07-10",15.831,16.218,15.573,15.702,2075073.0],["2000-07-11",15.7389,16.8999,15.7389,16.8815,2474010.0],["2000-07-12",16.8815,17.0105,16.3102,16.4945,3213210.0],["2000-07-13",16.8078,16.8078,15.831,16.0522,3010392.0],["2000-07-14",16.0522,16.0706,15.7389,15.9785,2195886.0],["2000-07-17",16.1443,16.3286,15.6283,15.6467,2607066.0],["2000-07-18",15.6099,16.0337,15.4809,15.9785,3735270.0],["2000-07-19",16.1812,16.2733,15.6467,15.6836,1630398.0],["2000-07-20",15.702,15.702,14.928,15.0754,5987058.0],["2000-07-21",15.186,15.186,14.2276,14.3567,3279045.0],["2000-07-24",14.5962,14.5962,13.8591,14.0802,5670588.0],["2000-07-25",14.2276,14.5041,13.6748,13.9512,4476780.0],["2000-07-26",14.0433,14.5594,13.7853,14.4672,4334484.0],["2000-07-27",14.8174,14.9464,14.5594,14.7621,3650724.0],["2000-07-28",14.5962,14.6884,14.4672,14.5225,15738492.0],["2000-07-31",14.5594,14.7252,14.5225,14.67,3138828.0],["2000-08-01",14.5962,15.2044,14.5778,15.1491,2571954.0],["2000-08-02",15.4071,15.5914,15.2597,15.5914,2511894.0],["2000-08-03",15.5546,15.7757,15.4071,15.4993,2993760.0],["2000-08-04",15.4993,15.831,15.4256,15.7389,2753289.0],["2000-08-07",15.702,16.1996,15.6652,16.0384,3267495.0],["2000-08-08",16.218,16.4208,16.1075,16.2549,2300298.0],["2000-08-09",16.3286,16.6604,16.1259,16.5129,2628549.0],["2000-08-10",16.5129,16.9184,16.5129,16.7341,3512586.0],["2000-08-11",16.6972,16.8999,16.4208,16.8078,2187108.0],["2000-08-14",16.8078,17.545,16.8078,17.545,2510277.0],["2000-08-15",17.7477,17.7477,17.2132,17.3054,2260335.0],["2000-08-16",17.3054,17.5081,17.0658,17.4528,3267726.0],["2000-08-17",17.6187,18.319,17.5634,18.1716,3404478.0],["2000-08-18",18.061,18.0794,17.5818,17.7108,2111802.0],["2000-08-21",17.7661,17.9689,17.6187,17.6555,2590203.0],["2000-08-22",17.7661,18.0241,17.7108,17.7569,1351119.0],["2000-08-23",18.061,18.6139,17.9873,18.531,3934161.0],["2000-08-24",18.2084,18.2084,17.8399,18.0057,3298449.0],["2000-08-25",18.0241,18.3006,17.7477,18.2637,1645875.0],["2000-08-28",18.19,18.5586,17.9504,18.402,2085006.0],["2000-08-29",18.6508,18.8719,18.5402,18.8258,2540769.0],["2000-08-30",18.7613,18.7613,18.4112,18.577,2501961.0],["2000-08-31",18.5402,18.5955,18.2084,18.577,1740123.0],["2000-09-01",18.577,18.9272,18.5217,18.8903,1076460.0],["2000-09-05",19.1299,19.1484,18.6876,19.1484,1871331.0],["2000-09-06",19.1484,19.5722,19.0378,19.5722,1878492.0],["2000-09-07",19.5722,19.8302,19.2589,19.5354,2733423.0],["2000-09-08",19.2774,19.2958,18.6508,18.8535,3150378.0],["2000-09-11",18.9088,19.4985,18.9088,19.4617,2087547.0],["2000-09-12",19.4617,19.775,19.2036,19.4617,2441670.0],["2000-09-13",19.4617,19.4617,18.5402,18.8719,2473779.0],["2000-09-14",18.9456,19.0746,18.6507,18.7613,2788863.0],["2000-09-15",18.835,19.6091,18.835,19.3142,4153842.0],["2000-09-18",19.6091,19.9593,18.9825,19.0055,2515821.0],["2000-09-19",19.0009,19.0009,18.1716,18.4296,2380686.0],["2000-09-20",18.6323,19.0931,18.3743,18.4849,4849152.0],["2000-09-21",18.4296,18.4296,17.1764,17.545,5349036.0],["2000-09-22",17.5818,17.6187,16.9737,17.4344,2403324.0],["2000-09-25",17.1764,17.3238,16.5129,17.2501,5274423.0],["2000-09-26",17.545,17.6924,17.2501,17.5081,3723720.0],["2000-09-27",17.6924,17.9873,17.3054,17.9873,2602215.0],["2000-09-28",17.803,17.8214,17.4713,17.4713,2946636.0],["2000-09-29",17.6556,17.8951,17.4344,17.4344,2556477.0],["2000-10-02",17.7293,17.8214,17.4528,17.7661,1917069.0],["2000-10-03",17.7293,17.7293,17.3238,17.545,2676135.0],["2000-10-04",17.545,17.545,16.7341,16.7894,3286437.0],["2000-10-05",16.7709,16.9368,15.8863,16.218,5692071.0],["2000-10-06",16.3655,16.7156,15.9232,16.089,2527602.0],["2000-10-09",16.1443,16.4392,16.089,16.3839,2427117.0],["2000-10-10",17.1027,18.9456,17.1027,18.7245,11234454.0],["2000-10-11",19.0931,19.6828,19.0193,19.4064,8525055.0],["2000-10-12",18.7982,20.0514,18.7982,19.2589,7575876.0],["2000-10-13",19.3879,19.3879,18.0794,18.4296,4452525.0],["2000-10-16",18.4296,18.5217,17.8767,18.061,3505194.0],["2000-10-17",18.061,18.7982,18.0057,18.7245,3358740.0],["2000-10-18",18.7245,18.9456,18.3375,18.3743,2144142.0],["2000-10-19",18.3006,18.7245,17.9873,18.0426,1801569.0],["2000-10-20",17.9873,18.4296,17.9136,18.1347,3024714.0],["2000-10-23",18.1347,18.1347,17.2501,17.6555,2841300.0],["2000-10-24",17.6556,17.8399,17.1395,17.3975,2854005.0],["2000-10-25",17.1764,17.1948,16.2733,16.5129,4310691.0],["2000-10-26",16.8078,16.9368,16.5129,16.6604,3203970.0],["2000-10-27",16.5866,16.5866,15.9232,15.9232,2758371.0],["2000-10-30",16.1443,16.5129,15.9232,16.218,3286899.0],["2000-10-31",16.5866,16.6419,16.1075,16.3102,2314389.0],["2000-11-01",17.1027,17.287,16.9368,17.1027,4108335.0],["2000-11-02",17.0842,17.1027,16.5498,16.6051,1722798.0],["2000-11-03",16.5314,17.0658,16.4392,16.4945,2913834.0],["2000-11-06",16.4945,16.4945,16.089,16.2918,2728803.0],["2000-11-07",16.4392,16.5866,16.089,16.4023,4683987.0],["2000-11-08",16.5866,16.7156,16.3286,16.5498,2861628.0],["2000-11-09",16.6972,16.8815,16.2549,16.3839,3550470.0],["2000-11-10",16.3655,16.7156,16.3655,16.3839,3528756.0],["2000-11-13",16.5546,16.8318,16.0188,16.0373,2088240.0],["2000-11-14",16.1851,16.4068,16.1112,16.259,2882187.0],["2000-11-15",16.7763,17.2013,16.7209,17.1459,6387150.0],["2000-11-16",17.2198,17.811,17.2198,17.5339,5185257.0],["2000-11-17",17.7741,17.9588,17.3306,17.4045,4894197.0],["2000-11-20",17.5893,17.9403,17.4415,17.7925,4146681.0],["2000-11-21",17.9588,18.587,17.9219,18.3099,3342108.0],["2000-11-22",18.236,18.4946,17.9773,18.4577,2796717.0],["2000-11-24",18.6609,18.6979,18.3653,18.5501,1023561.0],["2000-11-27",18.5131,18.7163,18.4022,18.6424,2690919.0],["2000-11-28",18.6424,18.7164,18.0327,18.0512,2774541.0],["2000-11-29",18.0512,18.0697,16.8318,16.8502,4848690.0],["2000-11-30",16.7763,16.9796,15.2243,15.4461,8802255.0],["2000-12-01",15.8895,16.4438,15.6493,16.296,5190339.0],["2000-12-04",16.6655,17.0535,16.4992,16.5362,2922843.0],["2000-12-05",16.5546,16.9981,15.6678,15.871,4765530.0],["2000-12-06",15.9819,17.1274,15.9819,16.9242,5471697.0],["2000-12-07",17.3676,17.7371,17.0904,17.1828,4261950.0],["2000-12-08",17.1828,17.2752,16.8502,17.2567,3465000.0],["2000-12-11",17.811,18.2914,17.7925,18.1251,3650262.0],["2000-12-12",18.1436,18.7533,17.8849,18.5316,2765532.0],["2000-12-13",18.4392,18.8272,18.236,18.2544,1849617.0],["2000-12-14",18.2914,18.4023,17.2383,17.2937,2320395.0],["2000-12-15",17.2937,17.7925,17.2567,17.4784,3412563.0],["2000-12-18",17.7741,19.1043,17.7556,19.012,3471468.0],["2000-12-19",19.012,19.4369,18.8826,18.9565,3077613.0],["2000-12-20",18.8457,19.1043,18.1066,18.2914,2694615.0],["2000-12-21",18.2914,18.55,18.1621,18.4946,2390388.0],["2000-12-22",18.3283,18.975,18.3283,18.9565,1717485.0],["2000-12-26",19.3261,20.6933,19.3261,20.527,2814273.0],["2000-12-27",20.5455,21.2476,20.2499,21.2291,4787244.0],["2000-12-28",21.2291,21.9312,20.8781,21.6356,3168858.0],["2000-12-29",21.6541,21.6541,20.6563,20.7118,3666894.0],["2001-01-02",20.5824,21.5432,20.4346,20.9335,6787935.0],["2001-01-03",20.952,20.952,19.5108,19.5478,5491794.0],["2001-01-04",19.4923,19.5108,18.6055,18.624,5697846.0],["2001-01-05",19.0674,20.2868,18.975,19.9173,4821432.0],["2001-01-08",20.176,20.527,19.9543,20.1205,3451833.0],["2001-01-09",20.5085,20.5455,19.326,19.6771,4082463.0],["2001-01-10",19.6771,20.0282,19.5662,19.6402,3477474.0],["2001-01-11",19.8803,20.176,19.5847,19.6771,3937164.0],["2001-01-12",19.6586,19.6586,18.9935,19.2337,3126585.0],["2001-01-16",19.2521,19.4,18.9196,19.2521,3913602.0],["2001-01-17",19.0304,19.0304,18.1066,18.2914,5459223.0],["2001-01-18",17.7371,17.848,17.2198,17.6262,7330092.0],["2001-01-19",17.3861,18.1066,17.3122,17.7925,5475855.0],["2001-01-22",17.9958,18.3468,17.9219,18.1621,3204432.0],["2001-01-23",18.1805,18.6609,17.8849,18.1805,3413487.0],["2001-01-24",18.5501,18.6609,18.0697,18.1621,3703623.0],["2001-01-25",18.4392,18.975,18.4022,18.8826,6183408.0],["2001-01-26",18.9565,19.1043,18.2175,18.3099,4427115.0],["2001-01-29",18.2396,18.284,17.944,17.9647,3748206.0],["2001-01-30",17.7667,17.7962,16.9981,17.2523,5780313.0],["2001-01-31",17.4415,17.5597,16.8502,17.0276,4866708.0],["2001-02-01",17.205,17.3351,16.7497,16.8857,4552086.0],["2001-02-02",17.072,17.8908,17.069,17.7814,4651416.0],["2001-02-05",17.7519,18.3165,17.7519,17.8524,3681447.0],["2001-02-06",17.6632,18.3875,17.4444,18.287,3567795.0],["2001-02-07",18.3579,18.6801,17.944,18.5501,3702468.0],["2001-02-08",18.5501,18.6949,18.2692,18.3283,3383919.0],["2001-02-09",18.1805,18.9491,18.1805,18.5353,3866478.0],["2001-02-12",18.5382,18.6653,18.1805,18.4821,2954952.0],["2001-02-13",18.3283,18.8398,18.3136,18.689,2561790.0],["2001-02-14",18.9048,19.1265,18.3461,18.3875,4353888.0],["2001-02-15",18.0919,18.2544,17.7223,18.0416,3979206.0],["2001-02-16",18.3579,18.7126,18.0061,18.1451,4605678.0],["2001-02-20",18.3431,18.5944,18.2544,18.5057,3196578.0],["2001-02-21",18.9196,19.363,18.284,18.349,5521593.0],["2001-02-22",18.3283,18.4584,17.811,18.0682,3731112.0],["2001-02-23",18.2101,18.2397,17.5006,17.7489,2829057.0],["2001-02-26",17.7489,18.0623,17.6957,17.9411,2815428.0],["2001-02-27",17.8849,18.3224,17.8258,17.8997,2169783.0],["2001-02-28",18.0623,18.0623,17.341,17.3528,3045504.0],["2001-03-01",17.4415,17.5656,17.2789,17.5272,3013164.0],["2001-03-02",17.7223,18.0771,17.5745,17.9825,2514435.0],["2001-03-05",18.2397,18.5353,18.1717,18.4584,2059596.0],["2001-03-06",18.624,19.2152,18.5353,19.1561,3927924.0],["2001-03-07",19.5108,19.9247,19.363,19.8153,5365899.0],["2001-03-08",19.9542,20.2499,19.6291,20.2499,5371905.0],["2001-03-09",20.2499,20.2499,19.771,19.9247,3133284.0],["2001-03-12",19.5699,19.5699,18.7126,19.2448,5491332.0],["2001-03-13",19.3039,19.3039,18.5087,18.7806,5179713.0],["2001-03-14",18.5944,18.89,18.2574,18.4732,5015934.0],["2001-03-15",18.7126,18.7126,18.012,18.2278,2319009.0],["2001-03-16",18.2396,18.55,17.8879,17.947,3655344.0],["2001-03-19",18.1805,18.553,18.0327,18.287,2990526.0],["2001-03-20",18.3875,18.8841,18.3579,18.5412,3744510.0],["2001-03-21",18.2101,18.3697,17.6928,17.8021,3349038.0],["2001-03-22",17.7815,17.7815,16.259,16.8266,8424801.0],["2001-03-23",17.4415,17.471,17.001,17.3439,4568718.0],["2001-03-26",17.811,17.8317,17.3262,17.6189,3058671.0],["2001-03-27",17.5893,17.7223,16.9537,17.1015,4771767.0],["2001-03-28",17.1459,17.1754,16.732,16.8,4183641.0],["2001-03-29",16.4364,16.4896,16.0225,16.2265,5290593.0],["2001-03-30",16.4068,17.1459,16.4068,17.0306,5853309.0],["2001-04-02",17.0276,17.1163,15.9161,16.0964,4783086.0],["2001-04-03",16.0964,16.2147,15.1209,15.2835,6402165.0],["2001-04-04",15.4904,16.0669,15.4017,15.8156,6626928.0],["2001-04-05",16.1112,16.4512,15.8185,16.4039,4601058.0],["2001-04-06",16.1851,16.5044,15.789,16.4393,4336563.0],["2001-04-09",16.7557,17.137,16.7054,17.0247,2952873.0],["2001-04-10",17.2346,17.6632,17.1459,17.545,3765762.0],["2001-04-11",17.5302,17.6721,17.2316,17.338,3425037.0],["2001-04-12",17.7371,18.0327,17.5893,17.8849,5331942.0],["2001-04-16",18.0475,18.4762,18.0179,18.4466,2745897.0],["2001-04-17",18.4495,18.9255,18.1805,18.8752,5619999.0],["2001-04-18",18.6387,18.8102,18.151,18.2308,5362203.0],["2001-04-19",18.1805,18.1835,17.6011,18.0623,6736653.0],["2001-04-20",18.0623,18.4466,17.944,17.9499,5558091.0],["2001-04-23",18.1805,18.757,18.1805,18.6713,3637557.0],["2001-04-24",18.8457,18.9344,18.5501,18.7718,2846844.0],["2001-04-25",18.7718,19.3216,18.7718,19.3098,5581884.0],["2001-04-26",19.3098,19.7473,19.3098,19.6764,7570332.0],["2001-04-27",19.5995,19.6261,19.1856,19.3423,4597362.0],["2001-04-30",19.3334,19.4369,18.7836,18.9078,7739424.0],["2001-05-01",18.7304,18.7333,18.2249,18.3579,6381837.0],["2001-05-02",18.0032,18.0032,17.0867,17.1459,7714245.0],["2001-05-03",17.1725,17.3676,16.5546,16.9389,10670583.0],["2001-05-04",17.0128,17.3912,17.001,17.0483,7248549.0],["2001-05-07",17.2641,17.4592,17.1725,17.3528,5638248.0],["2001-05-08",17.3528,17.3705,17.0867,17.2405,4319007.0],["2001-05-09",17.4504,17.8051,17.4415,17.7371,3047121.0],["2001-05-10",17.7371,17.9559,17.5597,17.6129,4164237.0],["2001-05-11",17.4415,17.5006,17.2198,17.2848,2903670.0],["2001-05-14",17.3528,17.8406,17.3528,17.7903,2293599.0],["2001-05-15",17.9736,18.3283,17.9588,18.2397,3683064.0],["2001-05-16",18.3579,18.7126,18.0475,18.08,5395698.0],["2001-05-17",18.0623,18.4259,17.7962,18.2692,4852848.0],["2001-05-18",18.3875,19.0822,18.3579,19.0378,4171860.0],["2001-05-21",19.3039,19.4813,19.0378,19.3098,4004385.0],["2001-05-22",19.0674,19.363,18.6683,18.7304,4019169.0],["2001-05-23",18.7333,18.7333,17.9233,17.9736,4228224.0],["2001-05-24",18.0179,18.0179,17.7282,17.7371,4058439.0],["2001-05-25",17.7253,17.7903,17.5006,17.5863,3781701.0],["2001-05-29",17.8258,17.9736,17.134,17.2198,4775694.0],["2001-05-30",17.2641,17.4711,16.7911,17.4711,5322933.0],["2001-05-31",17.4415,17.7253,16.9626,17.6041,4957953.0],["2001-06-01",17.6041,17.678,17.072,17.2493,4622079.0],["2001-06-04",17.8258,17.9588,17.4415,17.5302,4231227.0],["2001-06-05",17.7371,17.7962,17.3883,17.4385,3280893.0],["2001-06-06",17.1607,17.1607,16.6581,16.9419,5384610.0],["2001-06-07",16.8503,16.8946,16.0669,16.2206,6254556.0],["2001-06-08",16.0816,16.5103,15.6678,16.463,6014547.0],["2001-06-11",16.6433,16.6936,16.3507,16.4453,4872252.0],["2001-06-12",16.7468,16.9803,16.5546,16.8325,3893043.0],["2001-06-13",16.8325,17.1163,16.1851,16.2442,4501728.0],["2001-06-14",16.259,16.3063,15.9427,16.1408,3582810.0],["2001-06-15",16.1142,16.2147,15.8451,15.9486,4257561.0],["2001-06-18",15.9043,16.0077,15.6471,15.7299,3192420.0],["2001-06-19",15.8452,15.8452,15.3574,15.5821,3372369.0],["2001-06-20",15.6382,16.0905,15.3308,15.449,7180635.0],["2001-06-21",15.5052,15.6087,14.7809,15.0026,5654187.0],["2001-06-22",15.2244,15.4668,14.7987,15.3869,8644020.0],["2001-06-25",15.4904,15.5643,15.115,15.3456,5161002.0],["2001-06-26",15.52,15.52,15.0765,15.3663,4220601.0],["2001-06-27",15.1504,15.1504,14.707,14.9287,6427575.0],["2001-06-28",14.9287,14.9583,14.2045,14.3079,7323624.0],["2001-06-29",14.3966,15.1357,14.2784,15.0026,7856310.0],["2001-07-02",14.9879,15.1297,14.4823,14.574,5588814.0],["2001-07-03",14.5947,14.7809,14.5592,14.6331,2457840.0],["2001-07-05",14.707,15.3662,14.6952,15.0795,4675671.0],["2001-07-06",15.1386,15.3692,14.9287,15.2657,2998611.0],["2001-07-09",15.1061,15.1445,14.6508,14.6775,6049659.0],["2001-07-10",14.84,14.8992,14.3523,14.4262,5465460.0],["2001-07-11",14.3079,14.3109,13.6576,14.2163,8223600.0],["2001-07-12",14.1601,14.3671,13.8822,14.101,4999764.0],["2001-07-13",14.104,14.4705,13.8941,14.1897,4804338.0],["2001-07-16",14.2636,14.2636,13.5837,13.6723,4753056.0],["2001-07-17",13.8202,13.8941,13.495,13.7078,4085004.0],["2001-07-18",13.5541,13.5984,13.0959,13.4359,7347648.0],["2001-07-19",13.5245,13.7463,13.424,13.7463,5595051.0],["2001-07-20",13.968,14.1867,13.897,14.1601,4733652.0],["2001-07-23",14.3375,14.5119,14.1306,14.3168,3680985.0],["2001-07-24",14.1601,14.2458,13.7876,13.8704,3072069.0],["2001-07-25",14.101,15.0765,13.7758,14.9583,5111337.0],["2001-07-26",15.0026,15.4165,14.8992,15.3722,7357581.0],["2001-07-27",15.4017,15.7121,15.1268,15.6057,6548157.0],["2001-07-30",15.6973,15.9457,15.4904,15.5466,3813117.0],["2001-07-31",15.6678,15.8747,15.2569,15.3574,3431736.0],["2001-08-01",15.5939,15.919,14.9583,15.0618,4938780.0],["2001-08-02",15.0618,15.384,14.8667,15.3456,3582117.0],["2001-08-03",15.3456,15.4165,14.9051,15.0765,2582811.0],["2001-08-06",15.0765,15.3042,14.9879,15.2362,2367057.0],["2001-08-07",15.4608,15.4608,14.9317,14.9849,4129587.0],["2001-08-08",15.0174,15.0677,14.1897,14.2045,5207433.0],["2001-08-09",14.2192,14.5562,14.1749,14.4912,3047814.0],["2001-08-10",14.5444,14.8548,14.4557,14.6804,2232153.0],["2001-08-13",14.84,15.0204,14.8016,14.8962,2194269.0],["2001-08-14",15.0174,15.2244,14.9021,15.18,3559248.0],["2001-08-15",15.2746,16.0373,15.2687,16.0048,7983822.0],["2001-08-16",16.0787,16.0787,15.5052,15.8126,5364744.0],["2001-08-17",15.7417,15.8895,15.3574,15.52,2219679.0],["2001-08-20",15.4017,15.4608,15.0618,15.1445,1881264.0],["2001-08-21",15.2244,15.3692,15.0795,15.1091,2750286.0],["2001-08-22",15.2391,15.6648,14.8105,14.8844,6751437.0],["2001-08-23",14.8696,14.8726,14.3079,14.4853,5675901.0],["2001-08-24",14.4114,14.4616,14.2045,14.367,3458763.0],["2001-08-27",14.3375,14.5592,14.2872,14.4942,3097941.0],["2001-08-28",14.4557,14.642,14.3966,14.5119,2705472.0],["2001-08-29",14.5444,14.7809,14.1187,14.2695,4269573.0],["2001-08-30",14.3079,14.3611,13.5984,13.9532,3936471.0],["2001-08-31",13.9236,14.0833,13.7758,13.8734,1528527.0],["2001-09-04",14.0419,14.1867,13.9029,13.968,3474471.0],["2001-09-05",13.8349,13.9384,13.6428,13.9236,3202584.0],["2001-09-06",13.9414,14.2784,13.7167,14.0833,3875718.0],["2001-09-07",14.0419,14.3375,13.9946,14.1926,3926307.0],["2001-09-10",14.1306,14.3227,14.036,14.2222,2869944.0],["2001-09-17",14.7809,14.7809,13.7522,13.8675,4726722.0],["2001-09-18",13.8675,13.8675,12.8949,13.087,2946405.0],["2001-09-19",13.3767,13.3915,11.8986,12.3775,8319927.0],["2001-09-20",12.1795,12.5933,12.076,12.4337,6173706.0],["2001-09-21",12.4367,12.7293,12.0317,12.5076,3376296.0],["2001-09-24",12.5106,12.5342,11.5439,11.6326,5373060.0],["2001-09-25",11.6769,11.7065,11.3074,11.5557,5047119.0],["2001-09-26",11.5587,11.7804,11.3281,11.4552,3650493.0],["2001-09-27",11.6769,12.1174,11.4404,11.8986,3321549.0],["2001-09-28",12.1647,12.7116,12.144,12.7116,4348113.0],["2001-10-01",12.4485,12.546,11.9992,12.3864,2923305.0],["2001-10-02",12.1943,12.6229,12.1943,12.5194,2797872.0],["2001-10-03",12.5224,12.6377,12.1647,12.6377,4721640.0],["2001-10-04",12.8594,13.6546,12.7264,13.4654,5042730.0],["2001-10-05",13.4506,13.5837,13.0693,13.4211,4835754.0],["2001-10-08",13.424,13.9473,13.2762,13.6635,3350193.0],["2001-10-09",13.8645,13.8645,13.4802,13.7374,2404017.0],["2001-10-10",13.7108,14.4439,13.7108,14.3375,3456684.0],["2001-10-11",14.3671,14.7218,14.1897,14.4587,4166778.0],["2001-10-12",14.3966,14.7484,14.2399,14.4705,3545850.0],["2001-10-15",14.3375,14.4557,13.7965,14.0094,3718407.0],["2001-10-16",14.0271,14.639,13.9236,14.5149,3057978.0],["2001-10-17",14.6775,14.7366,14.3523,14.4055,4431735.0],["2001-10-18",14.2189,14.2633,13.6856,13.8782,3295215.0],["2001-10-19",13.8041,14.3225,13.4783,14.2337,3593898.0],["2001-10-22",14.2574,14.521,13.9552,14.4707,2525754.0],["2001-10-23",14.3966,14.8113,14.1596,14.3077,3329865.0],["2001-10-24",14.3077,14.8291,14.13,14.6247,4694151.0],["2001-10-25",14.6632,15.1105,14.6336,15.0661,3243933.0],["2001-10-26",15.1075,15.7267,15.0483,15.6852,6605445.0],["2001-10-29",15.6763,16.331,15.6763,16.1177,6744045.0],["2001-10-30",15.7148,15.7178,15.2557,15.2912,5239311.0],["2001-10-31",15.3119,15.6111,14.8202,15.2853,5040882.0],["2001-11-01",15.2882,15.6052,14.9742,15.463,3263568.0],["2001-11-02",15.229,15.3149,14.9594,15.0987,1904595.0],["2001-11-05",14.989,15.2201,14.5003,14.5299,6489714.0],["2001-11-06",14.2633,14.7728,14.2041,14.7343,3482094.0],["2001-11-07",14.5891,15.2112,14.4262,15.0276,4981053.0],["2001-11-08",15.1816,15.3149,14.9002,15.0276,3906672.0],["2001-11-09",15.2408,15.6733,15.2408,15.4926,2666202.0],["2001-11-12",15.1964,15.3297,14.9298,15.2645,2864400.0],["2001-11-13",15.2675,15.2675,14.9683,15.149,5540766.0],["2001-11-14",14.8113,14.8143,14.2189,14.2811,4483479.0],["2001-11-15",13.9819,13.9848,12.8059,12.9895,13382292.0],["2001-11-16",13.1524,13.4013,12.8473,13.3628,6063750.0],["2001-11-19",13.2265,13.4013,12.9629,13.3835,6648180.0],["2001-11-20",13.5553,14.05,13.502,14.0204,7225911.0],["2001-11-21",14.0234,14.0234,13.4191,13.6679,4154535.0],["2001-11-23",13.5079,13.9967,13.3361,13.9345,1673826.0],["2001-11-26",13.5523,13.6857,13.3509,13.5346,3781008.0],["2001-11-27",13.4042,13.9523,13.1998,13.7005,5769225.0],["2001-11-28",13.5458,13.8224,13.3674,13.4685,4264260.0],["2001-11-29",13.6202,13.8105,13.4864,13.6886,3535224.0],["2001-11-30",13.7391,13.754,13.412,13.6767,2643102.0],["2001-12-03",13.412,14.1049,13.3942,13.9949,3857238.0],["2001-12-04",13.9503,14.2952,13.7986,14.2536,4091934.0],["2001-12-05",14.6759,14.8632,14.4261,14.5599,5149221.0],["2001-12-06",14.5629,14.7175,14.3369,14.6342,6576108.0],["2001-12-07",14.5718,14.6908,14.1941,14.6402,4085004.0],["2001-12-10",14.5629,14.5629,14.2595,14.3547,2511432.0],["2001-12-11",14.3339,14.4796,14.0246,14.1138,3022635.0],["2001-12-12",13.977,14.0662,13.531,13.9027,4247166.0],["2001-12-13",13.754,13.9176,13.5101,13.8075,3665970.0],["2001-12-14",13.8075,14.2149,13.7094,14.1525,4145064.0],["2001-12-17",13.977,14.2001,13.8402,14.0068,3144141.0],["2001-12-18",14.0811,14.7681,14.0692,14.6789,7081998.0],["2001-12-19",14.6789,15.1666,14.6551,15.0328,4606140.0],["2001-12-20",14.9584,15.3747,14.9287,15.2409,4077381.0],["2001-12-21",15.3896,15.5948,15.2677,15.3896,3666663.0],["2001-12-24",15.4491,15.7078,15.4402,15.5621,1158465.0],["2001-12-26",15.69,16.0201,15.69,16.0141,2901822.0],["2001-12-27",16.0126,16.3855,15.9472,16.2351,4131750.0],["2001-12-28",16.3168,16.729,16.1925,16.5033,3888780.0],["2001-12-31",16.5197,16.644,16.2743,16.3168,3186540.0],["2002-01-02",16.0813,16.186,15.7575,16.1762,4573590.0],["2002-01-03",15.8981,16.0911,15.5023,15.5416,5639340.0],["2002-01-04",15.7019,15.8949,15.5775,15.8785,5243490.0],["2002-01-07",15.9963,16.3528,15.8981,16.2711,3626070.0],["2002-01-08",16.2711,16.3561,15.9636,16.0453,2712780.0],["2002-01-09",15.8654,16.1369,15.7117,15.9505,4475730.0],["2002-01-10",15.8687,15.8687,15.6201,15.7444,3184440.0],["2002-01-11",15.6855,15.7542,15.2733,15.293,4789890.0],["2002-01-14",14.9168,15.3224,14.8873,15.2373,5428710.0],["2002-01-15",15.2373,15.4892,15.2373,15.4827,2502360.0],["2002-01-16",15.3093,15.499,15.1785,15.293,2014110.0],["2002-01-17",15.4077,15.4372,15.0143,15.0864,3608220.0],["2002-01-18",15.1258,15.3257,14.9815,15.0766,2702490.0],["2002-01-22",15.1782,15.2405,14.7684,14.8799,2987250.0],["2002-01-23",14.9651,15.4733,14.9651,15.4733,4196430.0],["2002-01-24",15.4077,16.0306,15.3749,15.8207,3945060.0],["2002-01-25",16.0306,16.1977,15.8339,15.9355,2365440.0],["2002-01-28",15.9355,16.0174,15.5028,15.6241,3724770.0],["2002-01-29",15.6241,15.6765,15.034,15.2044,4485600.0],["2002-01-30",14.752,15.4044,14.5422,15.3847,5841780.0],["2002-01-31",15.506,16.0961,15.4929,15.8961,3386880.0],["2002-02-01",15.8667,16.201,15.6601,16.024,2829330.0],["2002-02-04",16.024,16.024,15.3257,15.3257,3265500.0],["2002-02-05",15.3257,15.9093,15.1684,15.7683,4133430.0],["2002-02-06",16.0142,16.1945,15.8667,15.8994,4927440.0],["2002-02-07",15.8994,15.8994,15.5978,15.7749,1821540.0],["2002-02-08",15.7749,16.0306,15.588,15.9945,1668030.0],["2002-02-11",15.8011,16.4764,15.8011,16.3846,2514120.0],["2002-02-12",16.2109,16.3551,16.1125,16.2305,1975890.0],["2002-02-13",16.0961,16.5288,15.9322,16.5026,3181710.0],["2002-02-14",16.637,16.9681,16.5026,16.66,2523780.0],["2002-02-15",16.6206,16.7682,16.4567,16.7288,2332470.0],["2002-02-19",16.4239,16.7977,16.342,16.5223,2541630.0],["2002-02-20",16.6043,16.6731,16.2109,16.3649,2359140.0],["2002-02-21",16.4239,16.9255,16.4239,16.8501,3338370.0],["2002-02-22",16.8501,17.1288,16.7682,16.9059,4386480.0],["2002-02-25",16.9976,17.4533,16.9812,17.4336,3355800.0],["2002-02-26",17.4238,17.4238,17.096,17.2599,3788190.0],["2002-02-27",17.3746,17.4074,17.0632,17.1452,2742390.0],["2002-02-28",17.1779,17.5222,17.1615,17.2927,3311490.0],["2002-03-01",17.3419,17.4992,17.1484,17.4566,3954720.0],["2002-03-04",17.3418,17.8336,17.3418,17.7025,5168100.0],["2002-03-05",17.7746,17.7746,17.5385,17.6631,2614920.0],["2002-03-06",17.6664,18.1155,17.4402,18.0204,4223100.0],["2002-03-07",18.1122,18.604,18.1122,18.2925,3592680.0],["2002-03-08",18.2106,18.2598,17.7352,18.0139,4688460.0],["2002-03-11",18.2598,18.3253,18.0139,18.0303,3094350.0],["2002-03-12",17.9975,18.1024,17.8238,18.0303,3883740.0],["2002-03-13",18.1614,18.3384,18.0631,18.1483,3664920.0],["2002-03-14",18.0663,18.1516,17.9516,18.109,2710470.0],["2002-03-15",18.2696,18.4204,18.0795,18.404,2624160.0],["2002-03-18",18.4269,18.581,18.2893,18.5548,2321760.0],["2002-03-19",18.6531,18.9547,18.4892,18.9154,3410610.0],["2002-03-20",18.7187,19.0793,18.6204,18.7613,3579450.0],["2002-03-21",18.6925,18.9482,18.4499,18.781,2107770.0],["2002-03-22",18.604,18.6105,18.1385,18.2204,3126060.0],["2002-03-25",18.1975,18.5122,18.1188,18.3384,3753540.0],["2002-03-26",18.2925,18.4401,17.9254,18.109,2476110.0],["2002-03-27",18.3909,18.9908,18.345,18.8695,4802280.0],["2002-03-28",18.8007,18.9023,18.604,18.6466,2617440.0],["2002-04-01",18.8826,19.0236,18.7351,18.9678,2015790.0],["2002-04-02",19.0498,19.4366,19.0465,19.3711,4374930.0],["2002-04-03",19.2432,19.3416,18.8039,18.9252,4177950.0],["2002-04-04",18.9252,19.0793,18.2139,18.3679,3796170.0],["2002-04-05",18.3679,18.5548,18.1122,18.2598,2317350.0],["2002-04-08",18.4925,18.9121,18.4269,18.4991,4065810.0],["2002-04-09",18.3581,18.4466,18.0303,18.1975,2789640.0],["2002-04-10",17.9221,18.6695,17.9221,18.5745,3052980.0],["2002-04-11",18.2925,18.7777,18.2794,18.6236,3810450.0],["2002-04-12",18.3253,18.3745,17.5451,17.6303,6406260.0],["2002-04-15",18.0237,18.2434,17.9746,18.0434,3686760.0],["2002-04-16",18.2532,18.2827,18.0008,18.1122,3220980.0],["2002-04-17",18.3581,18.6335,18.286,18.5876,3399690.0],["2002-04-18",18.7846,19.0145,18.6467,18.7978,3028410.0],["2002-04-19",18.801,19.0145,18.5022,18.8963,2730420.0],["2002-04-22",18.9423,19.1688,18.7058,18.7518,2325120.0],["2002-04-23",18.7551,19.402,18.5974,19.1393,3291330.0],["2002-04-24",19.0441,19.0638,18.6237,18.7649,3505950.0],["2002-04-25",18.801,19.2477,18.7189,19.1557,6125490.0],["2002-04-26",19.2181,19.2936,18.9488,19.2181,5391120.0],["2002-04-29",19.2115,19.2608,18.9291,19.1459,2033640.0],["2002-04-30",19.1459,19.356,18.9751,19.1557,2214450.0],["2002-05-01",18.8996,19.4414,18.8831,19.3429,2542680.0],["2002-05-02",19.228,19.4546,19.0539,19.4382,2406390.0],["2002-05-03",19.4775,19.7337,19.4743,19.5991,3450300.0],["2002-05-06",19.2444,19.3396,18.6007,18.6007,4035780.0],["2002-05-07",18.5219,18.6336,18.2723,18.4562,2361870.0],["2002-05-08",18.7124,19.113,18.7025,18.962,2768430.0],["2002-05-09",18.9652,19.0605,18.7025,18.7189,3001530.0],["2002-05-10",18.7189,18.847,18.5679,18.6204,2681700.0],["2002-05-13",18.3905,18.8897,18.2953,18.8109,3058860.0],["2002-05-14",18.7288,18.9948,18.6861,18.8799,3319260.0],["2002-05-15",18.7846,18.8076,18.292,18.5186,2797200.0],["2002-05-16",18.5219,18.8667,18.4923,18.7189,2139480.0],["2002-05-17",18.5219,18.5547,18.0884,18.3413,2151660.0],["2002-05-20",18.292,18.3741,18.0786,18.2657,1815660.0],["2002-05-21",18.2428,18.5219,18.2099,18.5219,2811480.0],["2002-05-22",18.4398,18.6467,18.3183,18.6073,2964360.0],["2002-05-23",18.6171,18.893,18.4562,18.7846,3237150.0],["2002-05-24",18.5876,18.7288,18.4595,18.5613,1111320.0],["2002-05-28",18.5547,18.6861,18.1771,18.2855,2387070.0],["2002-05-29",17.9012,18.072,17.7337,17.9505,3478650.0],["2002-05-30",17.6812,18.1771,17.4546,17.7272,3481590.0],["2002-05-31",18.2263,18.581,18.0851,18.2855,4221210.0],["2002-06-03",18.2296,18.3478,17.7009,17.714,2351160.0],["2002-06-04",17.783,17.9899,17.6057,17.8651,2245950.0],["2002-06-05",17.6516,17.7337,17.54,17.6549,1920870.0],["2002-06-06",17.8487,18.0457,17.4283,17.7337,3404310.0],["2002-06-07",17.7009,18.1935,17.6713,18.095,2866500.0],["2002-06-10",18.0621,18.0621,17.5367,17.7206,2636760.0],["2002-06-11",17.6681,17.9308,17.2641,17.3561,2243640.0],["2002-06-12",17.5367,17.7107,17.3528,17.5137,2421090.0],["2002-06-13",17.6648,18.049,17.3561,17.9045,3043740.0],["2002-06-14",17.6516,18.0589,17.5137,18.0063,2242380.0],["2002-06-17",18.095,18.6664,18.0786,18.5515,4498620.0],["2002-06-18",18.5515,18.6533,18.3084,18.3676,3315690.0],["2002-06-19",18.3676,18.5055,18.095,18.1902,2109450.0],["2002-06-20",18.4234,18.5186,18.095,18.384,3245550.0],["2002-06-21",18.2854,18.4365,17.8618,18.1114,3456600.0],["2002-06-24",18.1607,18.5876,18.1147,18.4398,3952410.0],["2002-06-25",18.8831,18.9324,18.6533,18.7157,3993990.0],["2002-06-26",18.4726,18.7846,18.2986,18.7616,3005520.0],["2002-06-27",18.7682,18.801,18.4891,18.7813,2821140.0],["2002-06-28",18.7813,18.9455,18.5712,18.8766,3997560.0],["2002-07-01",18.8503,19.0309,18.7091,18.7518,2808120.0],["2002-07-02",18.8339,18.9652,18.5514,18.6106,4576950.0],["2002-07-03",18.5777,18.8831,18.3971,18.6336,2822610.0],["2002-07-05",18.9324,18.9882,18.8175,18.9652,1259370.0],["2002-07-08",18.8831,18.962,18.558,18.6565,2529450.0],["2002-07-09",18.6336,18.6894,18.1541,18.1541,3495450.0],["2002-07-10",18.2625,18.4037,17.8158,17.8585,3821370.0],["2002-07-11",17.7764,17.7764,17.274,17.5268,4171020.0],["2002-07-12",17.6582,17.7009,16.9291,17.3199,3178560.0],["2002-07-15",17.2904,17.3199,16.4563,17.1853,3074820.0],["2002-07-16",16.9127,17.2181,16.4201,16.8438,3700830.0],["2002-07-17",17.4382,17.5892,16.65,16.9094,2816100.0],["2002-07-18",16.9785,17.2122,16.8009,16.8404,2065770.0],["2002-07-19",16.8403,16.893,16.2547,16.2645,2971920.0],["2002-07-22",16.1395,16.4192,15.0701,15.3564,4837560.0],["2002-07-23",15.3991,15.6986,15.0208,15.2478,3608010.0],["2002-07-24",15.0208,16.123,14.8299,15.998,4956000.0],["2002-07-25",15.5637,16.4356,15.5143,16.2481,3500910.0],["2002-07-26",15.9585,16.3468,15.7775,16.1197,2560530.0],["2002-07-29",16.2711,17.1595,16.2481,17.1332,2672040.0],["2002-07-30",17.1102,17.1496,16.485,16.8634,2886450.0],["2002-07-31",16.9456,17.176,16.7482,16.9456,2827860.0],["2002-08-01",16.9456,16.9785,16.0276,16.0572,3871140.0],["2002-08-02",16.0243,16.3435,15.6064,15.8763,2501100.0],["2002-08-05",15.6755,16.0408,15.1787,15.2577,2345700.0],["2002-08-06",15.5143,16.123,15.5077,15.9486,2625210.0],["2002-08-07",16.0243,16.3369,15.7282,16.1888,2963520.0],["2002-08-08",16.1888,17.1431,16.1395,17.0772,4058250.0],["2002-08-09",16.9785,17.6004,16.6298,17.3898,2230200.0],["2002-08-12",17.1924,17.7584,17.0773,17.5939,1879500.0],["2002-08-13",17.5577,17.834,17.3635,17.4392,2068920.0],["2002-08-14",17.7156,17.8933,17.2056,17.8308,2600640.0],["2002-08-15",17.9624,18.5876,17.9328,18.525,3438750.0],["2002-08-16",18.2947,18.6205,18.1631,18.5316,2170560.0],["2002-08-19",18.6139,18.7948,18.1828,18.6501,2549400.0],["2002-08-20",18.5678,18.5843,17.9722,18.0907,2654190.0],["2002-08-21",18.1072,18.2947,17.7452,18.196,2567670.0],["2002-08-22",18.3441,18.6106,18.2125,18.5415,4908120.0],["2002-08-23",18.5448,18.7455,18.2453,18.5514,2407650.0],["2002-08-26",18.7027,18.7521,18.377,18.6632,3288810.0],["2002-08-27",18.7554,19.0581,18.5941,18.7685,4926390.0],["2002-08-28",18.5415,18.7159,18.1697,18.2223,3534930.0],["2002-08-29",18.0315,18.173,17.7847,18.015,3312960.0],["2002-08-30",17.8439,18.3835,17.8439,18.117,2488920.0],["2002-09-03",17.9361,17.9361,17.4392,17.5544,3414810.0],["2002-09-04",17.5774,17.7419,17.0114,17.6662,3892980.0],["2002-09-05",17.584,17.9591,17.4688,17.9492,3142440.0],["2002-09-06",18.2289,18.4494,18.0973,18.3638,2987040.0],["2002-09-09",18.3441,18.4757,18.2059,18.3046,2458890.0],["2002-09-10",18.3276,18.6863,18.2914,18.6205,2665320.0],["2002-09-11",18.8508,18.8541,18.5941,18.6336,1878870.0],["2002-09-12",18.6336,18.729,18.3967,18.4592,3306870.0],["2002-09-13",18.5086,18.9363,18.3605,18.8508,3589530.0],["2002-09-16",18.808,19.2489,18.7981,19.193,2918580.0],["2002-09-17",18.9298,18.9528,18.4757,18.525,3636990.0],["2002-09-18",18.5415,18.831,18.3079,18.6139,3367560.0],["2002-09-19",18.6139,19.0482,18.4296,18.4691,4483290.0],["2002-09-20",18.6599,18.8409,18.4856,18.5579,4572960.0],["2002-09-23",18.706,18.9133,18.4461,18.6599,4111800.0],["2002-09-24",18.6731,18.6731,18.2125,18.2256,2524410.0],["2002-09-25",18.3934,18.887,18.3342,18.8113,4150230.0],["2002-09-26",19.068,19.5089,18.9528,19.4134,2939580.0],["2002-09-27",19.4628,19.7392,19.2522,19.318,3765510.0],["2002-09-30",19.3213,19.6109,19.1009,19.5615,4504710.0],["2002-10-01",19.3345,19.5648,19.2818,19.5253,5460420.0],["2002-10-02",19.3805,19.9531,19.2489,19.2917,6065850.0],["2002-10-03",19.2917,19.4069,18.6402,18.9396,5297040.0],["2002-10-04",19.0021,19.1502,18.4,18.7521,3085740.0],["2002-10-07",18.7521,18.9528,18.4296,18.4461,2386650.0],["2002-10-08",18.4494,18.525,17.8044,18.2651,4406220.0],["2002-10-09",18.1828,18.2585,17.7189,17.7979,2508450.0],["2002-10-10",17.5708,17.8143,17.0772,17.7222,6217890.0],["2002-10-11",17.7518,17.8933,17.4458,17.7354,5769330.0],["2002-10-14",17.7353,18.4329,17.7353,18.1796,4759020.0],["2002-10-15",18.5908,18.933,18.4526,18.933,3488940.0],["2002-10-16",18.9034,19.068,18.5086,18.706,1856400.0],["2002-10-17",19.0021,19.2423,18.6994,19.2423,2607150.0],["2002-10-18",18.9193,19.1995,18.8139,18.9193,2908080.0],["2002-10-21",18.9193,19.2654,18.7545,19.0347,2986410.0],["2002-10-22",18.8303,18.9292,18.0722,18.2799,4064760.0],["2002-10-23",18.0195,18.5337,18.0195,18.4744,2207520.0],["2002-10-24",18.4908,18.7051,18.069,18.069,2849070.0],["2002-10-25",18.0689,18.0788,17.5581,17.7459,3229380.0],["2002-10-28",17.7888,18.036,17.2713,17.7657,3931830.0],["2002-10-29",17.5679,17.5679,16.8626,17.1889,4051740.0],["2002-10-30",17.2713,18.0096,17.2713,17.914,5428290.0],["2002-10-31",18.1546,18.3227,17.7624,17.8184,3780840.0],["2002-11-01",17.8185,18.3359,17.7657,18.1876,2174340.0],["2002-11-04",18.3986,18.4249,17.9107,18.003,4240530.0],["2002-11-05",18.003,18.0788,17.6372,18.0096,3537030.0],["2002-11-06",18.0096,18.0755,17.6339,17.9536,3108000.0],["2002-11-07",17.98,18.0755,17.6207,17.7295,3038910.0],["2002-11-08",17.7328,17.7426,17.357,17.4823,2184420.0],["2002-11-11",17.3735,17.7295,17.1263,17.2384,1754340.0],["2002-11-12",17.4394,17.4394,16.8956,16.9351,2660070.0],["2002-11-13",16.9384,17.1889,16.2858,16.4803,4557840.0],["2002-11-14",16.5297,16.8165,16.4803,16.6879,4271400.0],["2002-11-15",16.4967,16.7736,16.4967,16.6978,2355990.0],["2002-11-18",16.7769,16.9681,16.6418,16.8296,4850370.0],["2002-11-19",16.7934,17.0076,16.5824,16.7308,2545830.0],["2002-11-20",16.8099,17.3175,16.8099,17.2977,3877860.0],["2002-11-21",17.3966,17.5482,17.1296,17.5482,2854950.0],["2002-11-22",17.502,17.502,17.1757,17.2746,3261930.0],["2002-11-25",17.4394,17.6141,17.2515,17.502,2382660.0],["2002-11-26",17.4526,17.502,17.0538,17.0801,2902200.0],["2002-11-27",17.2713,17.7591,17.1395,17.591,2623950.0],["2002-11-29",17.6174,17.8415,17.6174,17.7591,983220.0],["2002-12-02",17.9964,18.0624,17.7822,17.9305,2906190.0],["2002-12-03",17.9338,18.3491,17.8481,18.2898,3467940.0],["2002-12-04",18.2931,18.2931,17.9701,18.0887,2375520.0],["2002-12-05",18.1612,18.5271,18.125,18.3887,3025890.0],["2002-12-06",18.392,18.7545,18.2832,18.7545,2565360.0],["2002-12-09",18.7545,19.2292,18.5634,18.57,4650660.0],["2002-12-10",18.6227,18.7776,18.5106,18.7381,3446730.0],["2002-12-11",18.7414,18.7414,18.4084,18.715,2587620.0],["2002-12-12",18.715,19.4335,18.715,19.394,4374930.0],["2002-12-13",19.3973,19.4401,19.0314,19.2193,5194770.0],["2002-12-16",19.4302,19.5258,19.394,19.5225,3105690.0],["2002-12-17",19.5291,19.6082,19.3643,19.3643,3424680.0],["2002-12-18",19.3676,19.3676,18.9556,19.0215,4037040.0],["2002-12-19",19.1006,19.1138,18.7051,18.7842,4202730.0],["2002-12-20",18.8369,19.2654,18.8369,19.1731,3893820.0],["2002-12-23",19.1171,19.5258,19.1171,19.4203,2025450.0],["2002-12-24",19.4797,19.5126,19.3511,19.4203,980070.0],["2002-12-26",19.4401,19.5192,19.2292,19.2654,1454460.0],["2002-12-27",19.3313,19.3643,18.9028,19.0281,1536150.0],["2002-12-30",19.0182,19.2357,18.8007,18.9028,2063250.0],["2002-12-31",18.7875,18.9457,18.5106,18.7842,1986180.0],["2003-01-02",19.0116,19.572,18.9094,19.5456,3075450.0],["2003-01-03",19.4961,19.5423,19.2852,19.4764,2941680.0],["2003-01-06",19.4764,19.6939,19.4104,19.4302,3302880.0],["2003-01-07",19.0677,19.0907,18.392,18.4744,5858160.0],["2003-01-08",18.4744,18.6227,18.1777,18.5502,4152960.0],["2003-01-09",18.6458,18.9029,18.6194,18.8864,2940630.0],["2003-01-10",18.6721,18.8699,18.6227,18.6556,1788780.0],["2003-01-13",18.7051,19.2753,18.5601,19.1534,5647110.0],["2003-01-14",19.6939,19.8554,19.417,19.4599,8587530.0],["2003-01-15",19.7401,20.3202,19.572,20.2246,8869980.0],["2003-01-16",20.2279,20.5608,20.2246,20.4454,6545490.0],["2003-01-17",20.2209,20.6369,20.2209,20.6105,13967940.0],["2003-01-21",20.6138,20.6138,20.3728,20.4982,5947620.0],["2003-01-22",20.5015,20.5576,20.0393,20.452,4965240.0],["2003-01-23",20.386,20.4685,20.2275,20.4025,3756900.0],["2003-01-24",20.3695,20.4025,19.9238,20.0393,3340890.0],["2003-01-27",20.0063,20.0063,19.3163,19.3725,4374930.0],["2003-01-28",19.4121,19.762,19.4121,19.5441,3661560.0],["2003-01-29",19.5441,20.1483,19.4913,20.0525,4255440.0],["2003-01-30",20.1384,20.32,19.8314,19.8941,3252690.0],["2003-01-31",19.8941,20.6105,19.8115,20.6039,4633020.0],["2003-02-03",20.6072,20.6072,20.2209,20.3695,3210480.0],["2003-02-04",20.3728,20.7987,20.211,20.7326,3663030.0],["2003-02-05",20.7326,20.7888,20.3662,20.4454,3225180.0],["2003-02-06",20.419,20.5213,20.1615,20.4883,2725380.0],["2003-02-07",20.5081,20.5643,20.2011,20.3365,2659860.0],["2003-02-10",20.3034,20.6336,20.3034,20.5345,4055730.0],["2003-02-11",20.6171,20.7227,20.3728,20.4949,3205020.0],["2003-02-12",20.4355,20.4685,19.9601,20.0129,3160500.0],["2003-02-13",20.0129,20.1087,19.828,20.0558,2977800.0],["2003-02-14",20.1219,20.627,20.0988,20.627,3630480.0],["2003-02-18",20.627,20.835,20.6171,20.8284,2729790.0],["2003-02-19",20.8317,21.076,20.7921,21.0694,2781870.0],["2003-02-20",21.1288,21.4556,21.1288,21.2113,4438980.0],["2003-02-21",21.3764,21.7726,21.3269,21.6966,5890290.0],["2003-02-24",21.6966,22.106,21.6966,22.0829,5134290.0],["2003-02-25",22.1489,22.2909,21.4853,21.5646,9372300.0],["2003-02-26",21.5811,21.8023,21.4457,21.723,4832730.0],["2003-02-27",21.723,21.9211,21.3071,21.3566,5721450.0],["2003-02-28",21.3269,21.6603,21.3269,21.5514,3666810.0],["2003-03-03",21.6141,21.7065,21.4391,21.6735,3460380.0],["2003-03-04",21.6768,21.9541,21.416,21.4589,3024630.0],["2003-03-05",21.525,21.7858,21.4655,21.6438,2963310.0],["2003-03-06",21.6042,22.007,21.5646,21.9838,2614500.0],["2003-03-07",21.9872,22.0499,21.7164,21.9706,2894850.0],["2003-03-10",22.1852,22.3759,21.953,22.0639,3628400.0],["2003-03-11",22.0431,22.1506,21.6999,21.7762,3676400.0],["2003-03-12",21.7762,21.7762,21.0586,21.284,5121000.0],["2003-03-13",21.4919,21.4919,20.7883,20.9581,3845200.0],["2003-03-14",20.816,21.121,20.6427,20.9165,3965800.0],["2003-03-17",21.0205,21.1453,20.4451,20.7155,4329600.0],["2003-03-18",20.7155,21.1904,20.2787,21.1453,5438000.0],["2003-03-19",21.1453,21.3706,20.9928,21.1522,2619800.0],["2003-03-20",21.1522,21.6202,20.9789,21.5925,3706200.0],["2003-03-21",21.745,21.745,20.9581,21.024,4529600.0],["2003-03-24",20.5733,21.2632,20.5733,20.8368,2567600.0],["2003-03-25",20.8368,21.2632,20.8368,20.965,2307000.0],["2003-03-26",20.965,20.965,20.6981,20.7986,2246000.0],["2003-03-27",20.7987,21.3498,20.7397,21.1904,2248200.0],["2003-03-28",21.232,21.641,21.232,21.6306,2802200.0],["2003-03-31",20.8749,21.7207,20.8749,21.4018,3239200.0],["2003-04-01",21.3706,21.5266,21.3221,21.5127,1929200.0],["2003-04-02",21.5127,21.5127,21.0066,21.2528,2374000.0],["2003-04-03",21.2528,21.284,20.9027,20.9581,2000600.0],["2003-04-04",21.0448,21.2146,20.9477,21.1696,2560400.0],["2003-04-07",21.1661,21.1661,20.6704,20.7328,2905000.0],["2003-04-08",20.6635,20.6635,20.2926,20.4,3160400.0],["2003-04-09",20.4832,20.7155,20.3896,20.6149,3141800.0],["2003-04-10",20.6531,21.0552,20.6531,21.0066,3319200.0],["2003-04-11",21.0066,21.1245,20.66,21.0829,2247400.0],["2003-04-14",21.0032,21.1696,20.868,20.8818,2211000.0],["2003-04-15",20.8472,20.8992,20.5317,20.7432,2788000.0],["2003-04-16",20.7432,20.7432,20.3827,20.4971,2501200.0],["2003-04-17",20.4033,21.0908,20.4033,21.0561,2181200.0],["2003-04-21",21.2645,21.4242,20.945,21.3617,2937600.0],["2003-04-22",21.3652,21.636,21.1915,21.5249,2316200.0],["2003-04-23",21.5283,21.6013,21.2506,21.2853,2613200.0],["2003-04-24",21.3026,21.5284,21.1464,21.1915,2372200.0],["2003-04-25",20.8478,20.8478,20.386,20.3894,5217400.0],["2003-04-28",20.4693,20.5908,20.2957,20.3547,3374000.0],["2003-04-29",20.2436,20.2436,19.688,19.7783,5301200.0],["2003-04-30",19.7783,20.0526,19.7783,19.879,5402400.0],["2003-05-01",20.0491,20.1082,19.879,19.9832,2873000.0],["2003-05-02",19.9484,20.3512,19.9484,20.2123,2915800.0],["2003-05-05",20.3478,20.4832,20.1568,20.4207,2236600.0],["2003-05-06",20.4103,20.4971,19.5352,19.8721,5528000.0],["2003-05-07",19.8721,20.3061,19.8686,20.2436,4711800.0],["2003-05-08",19.8964,20.1915,19.7575,20.0873,2546200.0],["2003-05-09",20.0943,20.7297,20.0908,20.6985,4163200.0],["2003-05-12",20.5908,21.0249,20.5908,20.7575,3381800.0],["2003-05-13",20.7575,21.0804,20.6776,21.0144,1992000.0],["2003-05-14",21.0144,21.2992,20.9068,21.2263,2910000.0],["2003-05-15",21.2263,21.5457,21.2263,21.5457,3089800.0],["2003-05-16",21.4936,21.5284,21.3027,21.4624,1899400.0],["2003-05-19",21.4624,21.5284,21.129,21.129,2013800.0],["2003-05-20",21.1637,21.2818,20.8547,20.9624,2368400.0],["2003-05-21",20.9797,22.0423,20.9311,22.0179,5053600.0],["2003-05-22",22.0492,22.4173,21.7436,22.2923,4749000.0],["2003-05-23",22.2923,22.6742,22.2298,22.4659,1951600.0],["2003-05-27",22.4693,23.0735,22.4242,22.9416,3148200.0],["2003-05-28",22.9693,23.0909,22.5909,22.6256,3293000.0],["2003-05-29",22.6603,22.6603,22.0596,22.1638,4506000.0],["2003-05-30",22.327,22.9381,22.2402,22.8895,4250600.0],["2003-06-02",23.0735,23.3583,22.952,23.2194,4031600.0],["2003-06-03",23.1082,23.4763,22.7784,23.3131,2692400.0],["2003-06-04",23.4381,23.6604,23.0701,23.1881,4505800.0],["2003-06-05",23.143,23.1464,22.6812,22.9798,4030400.0],["2003-06-06",22.8478,23.2055,22.7124,22.8062,4160400.0],["2003-06-09",22.7437,22.8305,22.6256,22.6569,2449400.0],["2003-06-10",22.8478,23.0909,22.7645,22.9346,3504000.0],["2003-06-11",23.1534,23.6951,22.9346,23.6638,4105800.0],["2003-06-12",23.6638,24.0249,22.761,22.9346,5476400.0],["2003-06-13",22.9381,22.9381,22.3096,22.5874,3826000.0],["2003-06-16",22.5874,22.6083,22.136,22.2923,3708400.0],["2003-06-17",22.2749,22.5075,21.8756,21.8999,4089000.0],["2003-06-18",21.9172,22.1291,21.702,22.0318,3647600.0],["2003-06-19",22.0318,22.5214,21.6221,22.3096,4051200.0],["2003-06-20",22.445,22.4832,22.136,22.261,2842200.0],["2003-06-23",22.4207,22.6013,22.1707,22.4937,2788600.0],["2003-06-24",22.4485,22.761,22.3999,22.5492,2214000.0],["2003-06-25",22.5666,23.1881,22.5666,22.8964,3612400.0],["2003-06-26",22.8652,23.3548,22.4728,22.5388,3679000.0],["2003-06-27",22.5388,22.7124,22.3617,22.5631,1915400.0],["2003-06-30",22.6951,22.8305,22.5319,22.5909,2829400.0],["2003-07-01",22.5909,22.5909,21.9728,22.2159,3065400.0],["2003-07-02",22.2159,22.2992,21.8756,22.0284,3003600.0],["2003-07-03",22.0145,22.518,21.9624,22.4832,2539400.0],["2003-07-07",22.0527,22.7194,22.0527,22.4034,4851200.0],["2003-07-08",22.4034,22.4034,21.9103,22.0388,4600800.0],["2003-07-09",22.1013,22.7263,22.1013,22.5805,3466400.0],["2003-07-10",22.5805,22.6534,21.9867,22.2784,5268000.0],["2003-07-11",22.3096,22.4832,22.1186,22.4416,3479800.0],["2003-07-14",22.4416,22.5527,22.0179,22.0423,3661400.0],["2003-07-15",22.1916,22.202,21.7888,21.8027,2965400.0],["2003-07-16",21.8061,21.952,21.4867,21.6082,4484000.0],["2003-07-17",21.6082,21.9589,21.5631,21.7957,2888800.0],["2003-07-18",22.0079,22.5365,21.8792,22.4391,2951200.0],["2003-07-21",22.5156,22.6652,22.3313,22.4287,2882200.0],["2003-07-22",22.4287,22.4808,21.9348,22.0357,2626600.0],["2003-07-23",22.2026,22.2583,21.7679,21.8096,3453800.0],["2003-07-24",22.0844,22.3348,21.674,21.674,3663000.0],["2003-07-25",21.8062,22.0079,21.5801,21.98,2032400.0],["2003-07-28",21.8757,22.0218,21.7331,21.914,2809200.0],["2003-07-29",21.9001,22.1018,21.4445,21.4445,3962000.0],["2003-07-30",21.4758,21.5558,21.2706,21.3262,3325200.0],["2003-07-31",21.4758,21.827,21.4236,21.5488,3809400.0],["2003-08-01",21.5523,21.6357,21.2879,21.6357,2323200.0],["2003-08-04",21.4758,21.4758,21.1523,21.3019,3773000.0],["2003-08-05",21.2775,21.6323,21.2149,21.2775,3598000.0],["2003-08-06",21.4236,21.9279,21.3366,21.8757,3686200.0],["2003-08-07",21.8757,22.6721,21.8583,22.6582,4010800.0],["2003-08-08",22.7452,22.7626,22.3278,22.4565,3609400.0],["2003-08-11",22.4565,22.8147,22.4565,22.6617,2693400.0],["2003-08-12",22.846,22.9886,22.5052,22.9365,2499800.0],["2003-08-13",23.1277,23.3747,22.9469,23.1764,2968200.0],["2003-08-14",23.3016,23.3712,22.5122,22.8043,4664400.0],["2003-08-15",22.9469,23.0443,22.8043,23.0199,1068600.0],["2003-08-18",23.1208,23.3086,23.0338,23.2808,2096600.0],["2003-08-19",23.2808,23.3016,23.0234,23.1138,2878800.0],["2003-08-20",23.0408,23.1277,22.9156,22.9851,3131600.0],["2003-08-21",23.1903,23.3468,23.0443,23.3399,2000400.0],["2003-08-22",23.5381,23.5659,23.0373,23.1103,1943000.0],["2003-08-25",23.1451,23.3016,23.1243,23.2112,2003200.0],["2003-08-26",23.2947,23.3642,22.9782,23.2008,2368000.0],["2003-08-27",23.1625,23.4894,23.1625,23.4164,2024200.0],["2003-08-28",23.406,24.0146,23.3399,23.9729,3853400.0],["2003-08-29",23.9729,24.0598,23.4929,23.9902,1915200.0],["2003-09-02",23.9902,23.9902,23.6251,23.8337,3095800.0],["2003-09-03",23.7885,23.9207,23.7294,23.9103,2372400.0],["2003-09-04",23.9103,24.0598,23.7294,23.865,3004600.0],["2003-09-05",23.865,23.865,23.2077,23.2077,3445400.0],["2003-09-08",23.319,23.6772,23.319,23.6668,2520800.0],["2003-09-09",23.6668,23.6668,23.3016,23.3016,2019800.0],["2003-09-10",23.2321,23.3538,23.093,23.2321,3572600.0],["2003-09-11",23.2321,23.406,22.7939,23.1173,3262600.0],["2003-09-12",23.2669,23.4755,23.2251,23.4686,2831800.0],["2003-09-15",23.4686,23.5451,23.2286,23.3155,2149800.0],["2003-09-16",23.3155,23.5242,23.3155,23.5207,1685800.0],["2003-09-17",23.5207,23.5346,23.1277,23.1451,2878000.0],["2003-09-18",23.1556,23.2634,22.7799,23.2147,3164600.0],["2003-09-19",23.2216,23.4755,23.093,23.4755,1786000.0],["2003-09-22",23.4755,23.5972,23.2495,23.4547,2278800.0],["2003-09-23",23.5242,23.7085,23.4234,23.6842,2394800.0],["2003-09-24",24.1328,24.1328,23.9103,24.0285,3487400.0],["2003-09-25",24.0285,24.0598,23.7259,23.8824,2762600.0],["2003-09-26",23.8407,23.8581,23.6007,23.7294,2952800.0],["2003-09-29",23.785,23.8929,23.6564,23.8929,2138000.0],["2003-09-30",23.8929,24.3693,23.7224,24.1154,2837600.0],["2003-10-01",24.1676,24.4771,23.9102,24.4145,2453200.0],["2003-10-02",24.4145,24.5154,24.2198,24.4841,2762000.0],["2003-10-03",24.571,25.0058,24.3102,24.9362,4549800.0],["2003-10-06",25.2075,25.3883,24.9188,25.3536,3018400.0],["2003-10-07",25.3536,25.3883,25.0649,25.2597,3511000.0],["2003-10-08",25.2666,25.2666,24.8319,24.964,3044800.0],["2003-10-09",24.6928,24.7971,24.4493,24.578,4501600.0],["2003-10-10",24.6649,25.1379,24.5606,24.9362,2234600.0],["2003-10-13",24.9362,25.0719,24.7623,25.0545,1351200.0],["2003-10-14",24.8667,25.0545,24.6232,24.6823,3097600.0],["2003-10-15",24.6858,24.6893,24.1189,24.2163,3830600.0],["2003-10-16",24.258,24.5363,24.2163,24.5189,2902400.0],["2003-10-17",24.6232,24.6232,24.3728,24.4563,2830000.0],["2003-10-20",24.4563,24.5294,24.1358,24.1601,2742400.0],["2003-10-21",24.1601,24.5259,24.1601,24.2925,2271600.0],["2003-10-22",24.3866,24.6514,24.2542,24.6096,2104200.0],["2003-10-23",24.6096,24.6096,23.9616,24.202,2900600.0],["2003-10-24",24.2368,24.3796,24.0417,24.1253,1549000.0],["2003-10-27",24.1253,24.1253,23.8849,23.9163,1592200.0],["2003-10-28",23.9163,24.0556,23.8292,24.0522,2667000.0],["2003-10-29",24.1671,24.4807,24.1079,24.3692,1888400.0],["2003-10-30",24.3692,24.4911,23.9999,24.1009,2049600.0],["2003-10-31",24.1323,24.4911,24.0382,24.289,1904200.0],["2003-11-03",24.4319,24.4319,24.195,24.2368,1379200.0],["2003-11-04",24.08,24.0835,23.7247,23.7247,3095200.0],["2003-11-05",23.7247,24.2716,23.7247,24.1427,4175200.0],["2003-11-06",24.1427,24.397,24.1079,24.3866,2953800.0],["2003-11-07",24.3518,24.5782,24.3239,24.3518,1529200.0],["2003-11-10",24.3518,24.512,24.2472,24.404,2090400.0],["2003-11-11",24.3727,24.4841,24.195,24.411,1406400.0],["2003-11-12",24.5085,24.7315,24.3971,24.7176,1360600.0],["2003-11-13",24.7907,25.0625,24.5678,24.9684,2180400.0],["2003-11-14",24.8047,25.2227,24.8047,25.1914,3231600.0],["2003-11-17",25.1182,25.1182,24.7733,24.9092,2392200.0],["2003-11-18",24.9092,25.0102,24.7803,24.8534,2440800.0],["2003-11-19",24.8534,24.9544,24.6409,24.721,1888600.0],["2003-11-20",24.7803,24.8116,24.4214,24.4911,2542000.0],["2003-11-21",24.4319,24.4876,24.0382,24.1811,2292600.0],["2003-11-24",24.3518,24.6792,24.2821,24.6374,2807400.0],["2003-11-25",24.6618,25.0241,24.6618,24.944,2878200.0],["2003-11-26",25.0729,25.0834,24.8674,25.0555,1505400.0],["2003-11-28",25.0555,25.0729,24.9092,25.0137,392200.0],["2003-12-01",25.0207,25.3934,24.951,25.3586,1741600.0],["2003-12-02",25.4666,25.7105,25.4317,25.6268,2331200.0],["2003-12-03",25.7627,25.808,25.5328,25.7209,2312800.0],["2003-12-04",25.8777,26.7382,25.794,26.5814,3283400.0],["2003-12-05",26.7033,26.7207,26.1808,26.3898,3016000.0],["2003-12-08",26.5291,27.1632,26.4769,27.1075,2712800.0],["2003-12-09",27.1074,27.1284,26.8078,26.8601,3476600.0],["2003-12-10",26.8427,27.0656,26.6859,26.7207,2652200.0],["2003-12-11",26.7207,26.7556,26.4455,26.6093,2480800.0],["2003-12-12",26.7382,27.0099,26.6615,26.9298,1954200.0],["2003-12-15",26.5814,26.8079,26.5048,26.5048,2204000.0],["2003-12-16",26.5291,27.2015,26.5257,27.104,2540000.0],["2003-12-17",27.0343,27.2956,26.8392,27.2085,3176600.0],["2003-12-18",27.3827,28.3581,27.2259,28.2188,4492000.0],["2003-12-19",28.2188,28.3233,27.8042,28.1143,3074600.0],["2003-12-22",28.1177,28.1212,27.839,27.9749,1884200.0],["2003-12-23",27.8704,27.8809,27.6893,27.8634,2594600.0],["2003-12-24",27.8634,28.5497,27.86,28.3581,1199800.0],["2003-12-26",28.4278,28.4452,28.1909,28.2885,833800.0],["2003-12-29",28.2989,28.7971,28.2048,28.7762,1524000.0],["2003-12-30",28.6717,29.0375,28.5393,28.6403,1673400.0],["2003-12-31",28.6717,28.8041,28.1038,28.2536,2651000.0],["2004-01-02",28.3059,28.4801,27.9331,28.0098,2348600.0],["2004-01-05",28.0272,28.4801,28.0097,28.4139,3143600.0],["2004-01-06",28.5846,28.7797,28.4801,28.5393,2651200.0],["2004-01-07",28.5323,28.5323,28.3094,28.393,2602000.0],["2004-01-08",28.4104,28.5497,28.2536,28.5219,2042200.0],["2004-01-09",28.393,29.3684,28.3059,29.0967,3034800.0],["2004-01-12",28.9852,29.1768,28.8737,29.0897,2038800.0],["2004-01-13",29.1594,29.5705,29.0828,29.3162,3082400.0],["2004-01-14",29.2813,29.3336,29.0131,29.1942,2671800.0],["2004-01-15",29.3057,29.668,28.4626,28.4836,2218200.0],["2004-01-16",28.4835,29.1176,28.4626,28.8877,2170700.0],["2004-01-20",29.3063,29.8506,29.2226,29.5854,1912300.0],["2004-01-21",29.725,29.7948,29.3761,29.6901,1727700.0],["2004-01-22",29.6901,29.8994,29.1668,29.3203,1948900.0],["2004-01-23",29.5157,30.1367,29.4459,29.718,1633700.0],["2004-01-26",29.1668,29.4529,28.9854,29.4389,1774300.0],["2004-01-27",29.4389,29.5505,29.0621,29.083,1456000.0],["2004-01-28",29.09,29.09,28.0783,28.2248,3229700.0],["2004-01-29",28.2597,28.2876,27.2409,27.534,3882600.0],["2004-01-30",26.8641,27.4991,26.7665,26.8502,3243900.0],["2004-02-02",26.913,27.206,26.4455,26.8432,3410400.0],["2004-02-03",26.8432,27.0525,26.6757,26.9339,1754300.0],["2004-02-04",26.7944,26.9828,26.2431,26.4106,2285500.0],["2004-02-05",26.4734,26.599,25.671,26.0198,2929500.0],["2004-02-06",26.1524,26.1803,25.6779,25.978,4004200.0],["2004-02-09",26.1803,27.0456,26.1664,26.7874,3332500.0],["2004-02-10",26.9897,27.7643,26.6897,27.6317,3209600.0],["2004-02-11",27.5968,27.8968,27.2968,27.7922,2063800.0],["2004-02-12",27.8759,28.162,27.5968,27.8201,1884100.0],["2004-02-13",27.8201,27.8201,27.2479,27.5689,1940600.0],["2004-02-17",27.9806,28.0504,27.5828,27.8201,1186800.0],["2004-02-18",27.8271,27.9038,27.3037,27.3596,1799100.0],["2004-02-19",27.4223,27.4851,26.9618,27.1223,2547600.0],["2004-02-20",27.0037,27.0665,26.3827,26.9758,3111200.0],["2004-02-23",27.0386,27.213,26.899,27.0176,2028900.0],["2004-02-24",27.1642,27.4363,26.9618,27.3875,1674300.0],["2004-02-25",27.213,27.9387,27.1781,27.9178,2538100.0],["2004-02-26",28.0503,28.6574,27.9108,28.3853,3868900.0],["2004-02-27",28.3853,28.8877,28.3853,28.7272,2526800.0],["2004-03-01",28.9505,29.4598,28.8249,29.4529,2373400.0],["2004-03-02",29.9552,30.2832,29.2086,29.3203,3018100.0],["2004-03-03",29.2226,29.6762,28.9714,29.5296,2352300.0],["2004-03-04",29.6761,29.6971,28.9365,29.0481,3093300.0],["2004-03-05",29.1249,29.6971,29.0691,29.4877,2461800.0],["2004-03-08",29.6482,29.9832,29.4668,29.5854,1487500.0],["2004-03-09",29.5854,29.6762,28.9575,29.2435,1785800.0],["2004-03-10",29.1668,29.3901,28.5737,28.6434,1756100.0],["2004-03-11",28.2597,28.483,27.9108,28.0155,3586800.0],["2004-03-12",28.0364,28.8109,28.0364,28.8039,2349600.0],["2004-03-15",28.9784,29.6552,28.9784,29.4808,2703300.0],["2004-03-16",30.2134,30.2134,29.2575,29.3203,2307600.0],["2004-03-17",29.6831,29.9553,29.5157,29.9064,1705600.0],["2004-03-18",29.8715,30.2832,29.5575,30.1157,1958800.0],["2004-03-19",30.0878,30.1157,29.2994,29.3831,1804500.0],["2004-03-22",29.0272,29.4808,28.9923,29.1458,2408300.0],["2004-03-23",29.3901,29.5226,29.1668,29.4319,2692100.0],["2004-03-24",29.2366,29.4459,28.1899,28.2597,3223600.0],["2004-03-25",28.4341,28.6295,28.3225,28.4551,4427900.0],["2004-03-26",28.5248,29.2854,28.5248,28.9784,2299300.0],["2004-03-29",29.0342,29.5575,29.0342,29.3691,1570500.0],["2004-03-30",29.3761,30.1995,29.3691,29.9762,2089100.0],["2004-03-31",30.1437,30.346,29.8994,30.1227,2467900.0],["2004-04-01",30.1227,30.4507,29.5157,29.6203,2902300.0],["2004-04-02",29.3761,29.5157,29.1738,29.2784,2837500.0],["2004-04-05",29.3761,29.6552,29.3412,29.4459,1722600.0],["2004-04-06",29.4459,29.8017,29.3203,29.4529,1236800.0],["2004-04-07",29.4459,29.8576,29.3133,29.5296,1443400.0],["2004-04-08",30.1437,30.1437,29.5017,29.6831,1995000.0],["2004-04-12",29.8366,30.7647,29.732,30.1576,2930700.0],["2004-04-13",30.3879,30.7437,30.3111,30.3251,2857100.0],["2004-04-14",29.8715,30.9182,29.8715,30.6949,2751700.0],["2004-04-15",30.5623,31.3787,30.5553,31.295,2304200.0],["2004-04-16",31.3996,31.916,31.3299,31.7346,2816700.0],["2004-04-19",31.7346,32.0904,31.2043,31.4206,2197100.0],["2004-04-20",31.4415,31.6372,30.8057,30.8057,1694900.0],["2004-04-21",30.638,30.9245,30.135,30.7917,1777100.0],["2004-04-22",30.0441,31.0922,29.9882,30.4424,3727200.0],["2004-04-23",30.7289,30.7289,29.8695,30.0022,3079200.0],["2004-04-26",29.8695,30.3236,29.8695,30.0022,2234000.0],["2004-04-27",30.149,31.0852,30.107,30.9315,2222600.0],["2004-04-28",30.9315,31.3577,30.3935,30.4424,2257400.0],["2004-04-29",30.2537,30.3585,28.6467,29.1149,3155100.0],["2004-04-30",29.1847,29.6598,28.9402,29.2546,2331700.0],["2004-05-03",29.3594,30.1559,29.1987,30.0581,2686500.0],["2004-05-04",30.1489,30.4424,29.6529,29.8974,2189000.0],["2004-05-05",29.6598,30.0791,29.3454,29.9882,1951500.0],["2004-05-06",29.9952,30.1699,29.4083,29.8206,1487300.0],["2004-05-07",29.7647,29.9743,28.9332,29.0031,1580400.0],["2004-05-10",28.1227,28.3044,27.5987,27.7664,3765800.0],["2004-05-11",27.948,28.6467,27.948,28.5489,2616100.0],["2004-05-12",28.2974,28.5349,27.7734,28.0528,3490400.0],["2004-05-13",28.0528,28.3183,27.6755,27.948,3092100.0],["2004-05-14",28.0179,29.1568,28.0179,28.7236,1828600.0],["2004-05-17",28.6467,29.0659,28.3882,28.8494,2259700.0],["2004-05-18",28.5769,28.7865,27.5638,27.6406,2844300.0],["2004-05-19",27.7734,28.2345,27.5987,27.6546,2542200.0],["2004-05-20",27.9131,28.1367,27.445,27.5847,2162400.0],["2004-05-21",27.5847,27.6965,26.9209,27.2284,1867600.0],["2004-05-24",27.2493,28.5629,27.2493,28.507,2693500.0],["2004-05-25",28.6817,29.3314,28.5,29.2616,3434300.0],["2004-05-26",29.4782,29.4782,28.5699,28.5839,2383300.0],["2004-05-27",28.5838,28.5838,27.8432,27.976,2379000.0],["2004-05-28",28.0528,28.4022,28.0319,28.1996,1464500.0],["2004-06-01",28.4162,28.8913,28.3673,28.7166,2082300.0],["2004-06-02",29.1009,29.2686,28.8913,29.1079,2436900.0],["2004-06-03",29.3315,29.6389,28.7026,28.7026,2300500.0],["2004-06-04",28.8005,28.8005,28.1786,28.7096,1710200.0],["2004-06-07",28.7096,28.9891,28.4232,28.9402,1474800.0],["2004-06-08",28.9612,29.2686,28.5839,28.6398,1767600.0],["2004-06-09",28.4651,28.4721,27.8083,28.2275,2563600.0],["2004-06-10",28.5769,29.1079,28.3812,29.1079,1487400.0],["2004-06-14",28.9262,28.9542,28.3673,28.4371,1917400.0],["2004-06-15",28.8563,29.2267,28.6607,29.1568,2185800.0],["2004-06-16",29.4153,29.9393,29.3594,29.8345,1994600.0],["2004-06-17",29.8974,30.5053,29.8974,30.4843,2421700.0],["2004-06-18",30.5682,30.652,30.3236,30.652,1687800.0],["2004-06-21",30.673,30.673,30.3306,30.645,1592900.0],["2004-06-22",30.3935,30.631,30.0581,30.5891,1848200.0],["2004-06-23",30.7079,31.2739,30.4284,31.197,2639300.0],["2004-06-24",31.0223,31.3088,30.7009,30.7428,1965300.0],["2004-06-25",30.6869,30.9035,30.4913,30.68,1479000.0],["2004-06-28",30.5682,30.5752,29.7716,29.8136,1755200.0],["2004-06-29",29.7297,30.1978,29.7297,29.9673,1466800.0],["2004-06-30",30.149,30.4913,30.0302,30.4284,1655000.0],["2004-07-01",30.6031,30.9524,30.3935,30.673,1960500.0],["2004-07-02",30.7079,30.8197,30.4703,30.5542,1059300.0],["2004-07-06",30.9874,31.6581,30.8826,31.6511,2714900.0],["2004-07-07",31.5603,32.1263,31.2669,32.1193,2539300.0],["2004-07-08",32.1402,32.3149,31.5743,31.721,2118900.0],["2004-07-09",31.6442,32.1402,31.6442,31.721,1643100.0],["2004-07-12",31.7629,31.8608,31.4136,31.6232,1487300.0],["2004-07-13",31.7839,31.8817,31.4765,31.8608,1660600.0],["2004-07-14",31.8608,32.0704,31.6651,32.0145,1424900.0],["2004-07-15",32.1193,32.4127,31.9306,32.3988,1859100.0],["2004-07-16",32.6014,32.9927,32.2311,32.7621,1790100.0],["2004-07-19",32.8389,32.9647,32.3918,32.6992,1430400.0],["2004-07-20",32.7692,32.8111,32.3774,32.5313,1351900.0],["2004-07-21",32.5313,33.021,31.7687,31.7687,1406100.0],["2004-07-22",31.6568,32.2585,31.5798,32.0556,1429000.0],["2004-07-23",31.9366,32.2445,31.6148,31.8807,969700.0],["2004-07-26",32.0206,32.3214,31.3,31.412,1685200.0],["2004-07-27",31.5659,32.1115,31.3,32.0836,1507000.0],["2004-07-28",32.2515,32.5943,31.9576,32.3774,1740100.0],["2004-07-29",32.5033,32.6012,31.9156,32.2794,2073700.0],["2004-07-30",32.5663,32.5663,32.2794,32.5523,1990700.0],["2004-08-02",32.4054,32.4823,31.8457,32.4124,1754400.0],["2004-08-03",32.5103,33.014,32.4264,32.8111,1703400.0],["2004-08-04",32.6362,32.6432,31.7757,31.7967,2588200.0],["2004-08-05",31.6218,31.9156,30.7823,30.9222,2526800.0],["2004-08-06",30.7893,30.8872,29.9078,29.9778,2107300.0],["2004-08-09",30.0477,30.9222,30.0128,30.6214,1855000.0],["2004-08-10",30.7683,31.0551,30.6074,30.7683,1822700.0],["2004-08-11",30.5025,30.7753,29.6979,30.1597,3542200.0],["2004-08-12",30.2226,30.6704,29.7679,29.7679,2658900.0],["2004-08-13",29.9428,30.6914,29.8868,30.4605,1908400.0],["2004-08-16",30.7613,30.7683,30.2996,30.5584,2078400.0],["2004-08-17",30.5584,30.5584,29.7329,29.8099,2332100.0],["2004-08-18",29.8518,30.4185,29.8518,30.3765,2201900.0],["2004-08-19",30.4325,30.6354,30.3136,30.5094,2342200.0],["2004-08-20",30.8173,31.4469,30.7543,31.0202,2298700.0],["2004-08-23",31.0201,31.1321,30.2576,30.4465,2158500.0],["2004-08-24",30.5374,30.6074,29.9988,30.2646,1204900.0],["2004-08-25",30.3975,30.7823,30.2296,30.3835,1965900.0],["2004-08-26",30.2716,30.6004,29.9078,30.5654,1643400.0],["2004-08-27",30.6704,30.9222,30.5934,30.8453,1022100.0],["2004-08-30",30.8872,31.0971,30.6004,30.8523,1425700.0],["2004-08-31",30.8523,31.265,30.7963,31.265,1616300.0],["2004-09-01",31.307,32.3284,31.279,32.3284,2576700.0],["2004-09-02",32.3284,32.5243,32.1185,32.2934,1902200.0],["2004-09-03",32.1815,32.4334,31.9856,32.3354,1255900.0],["2004-09-07",32.0765,32.3494,31.8247,32.2794,1394100.0],["2004-09-08",32.0416,32.4054,32.0276,32.1955,1130200.0],["2004-09-09",32.2655,32.986,32.2165,32.9161,1670600.0],["2004-09-10",32.9161,32.9581,32.2375,32.6852,1198400.0],["2004-09-13",32.8741,33.014,32.6852,32.9231,1234300.0],["2004-09-14",33.007,33.1959,32.6922,33.035,1116500.0],["2004-09-15",33.042,33.1609,32.5803,32.5803,1460800.0],["2004-09-16",32.5873,32.8741,32.4054,32.8111,1321400.0],["2004-09-17",33.1959,33.5807,33.021,33.5667,2209500.0],["2004-09-20",33.6506,33.9305,33.5877,33.6716,1554600.0],["2004-09-21",33.7346,34.9449,33.3918,34.77,2240400.0],["2004-09-22",34.5951,34.6791,34.1334,34.4482,1573700.0],["2004-09-23",34.1404,34.4552,33.9655,34.3852,2076000.0],["2004-09-24",34.0004,34.9309,34.0004,34.6511,2479300.0],["2004-09-27",34.875,34.9799,34.1194,34.4272,1586600.0],["2004-09-28",34.6441,35.1898,34.6441,35.1058,1827700.0],["2004-09-29",35.1338,35.6795,34.4832,34.805,2689200.0],["2004-09-30",35.1548,35.2597,34.77,35.0568,2237400.0],["2004-10-01",35.0569,35.3647,34.735,35.2807,1714000.0],["2004-10-04",35.2807,35.5256,35.0498,35.1688,1629100.0],["2004-10-05",35.6445,36.0922,35.6375,35.9243,1641200.0],["2004-10-06",36.0293,36.6309,36.0223,36.61,2091000.0],["2004-10-07",36.7848,37.3515,36.54,36.7289,3340400.0],["2004-10-08",36.7289,36.9947,36.2462,36.6869,2063700.0],["2004-10-11",36.7289,36.8688,36.1902,36.3861,2322700.0],["2004-10-12",36.3861,36.9598,36.0853,36.1272,2509500.0],["2004-10-13",36.0293,36.0363,34.6091,35.3856,3699200.0],["2004-10-14",35.5396,36.0643,35.5256,36.0503,2699300.0],["2004-10-15",36.8338,36.8688,36.1972,36.498,2706300.0],["2004-10-18",36.505,36.6589,35.7215,35.7285,2497100.0],["2004-10-19",35.6935,36.0503,35.3647,35.7844,2029200.0],["2004-10-20",36.2259,36.8425,36.0157,36.7934,2076200.0],["2004-10-21",37.1368,37.2769,36.6883,37.2489,2514000.0],["2004-10-22",37.417,37.4871,36.9476,36.9546,2103000.0],["2004-10-25",37.2419,37.368,36.6463,37.2489,2199000.0],["2004-10-26",37.417,37.8795,36.8565,37.8725,2009500.0],["2004-10-27",37.8725,38.0827,36.0857,36.2749,4136100.0],["2004-10-28",35.5602,35.9666,34.7544,35.0837,4146900.0],["2004-10-29",35.0347,35.5252,34.8595,35.5252,2689800.0],["2004-11-01",35.8054,36.1838,35.1678,35.7214,3276500.0],["2004-11-02",35.7284,35.7354,34.6073,34.6563,2886500.0],["2004-11-03",35.5672,35.5882,34.7124,35.1818,2699100.0],["2004-11-04",35.1818,35.5252,35.0697,35.42,2909800.0],["2004-11-05",35.5952,35.8685,35.4831,35.8475,1857600.0],["2004-11-08",35.8475,35.8475,34.5442,34.6633,2638900.0],["2004-11-09",34.6703,34.6703,33.8225,33.8926,4037600.0],["2004-11-10",33.8295,34.7544,33.4721,34.6843,3754300.0],["2004-11-11",34.6843,34.7194,34.2359,34.6213,1856400.0],["2004-11-12",34.4531,35.4621,34.4391,35.399,2043900.0],["2004-11-15",35.315,35.322,34.0888,34.5862,2618000.0],["2004-11-16",34.4811,34.9506,34.1588,34.2289,2274500.0],["2004-11-17",34.2219,34.6703,34.0187,34.6353,2600100.0],["2004-11-18",35.0347,35.5252,34.8315,35.4271,3234600.0],["2004-11-19",35.6233,36.2329,35.4271,36.1488,2440900.0],["2004-11-22",36.4291,36.6533,36.0857,36.5972,2162900.0],["2004-11-23",36.6113,37.1998,36.5692,36.8915,1836300.0],["2004-11-24",36.8355,37.389,36.6042,37.2909,1902800.0],["2004-11-26",37.417,38.1037,37.3119,37.6202,856500.0],["2004-11-29",37.6203,37.8585,36.9686,37.4801,1847300.0],["2004-11-30",37.4801,37.8795,37.431,37.8795,1740000.0],["2004-12-01",37.9356,37.9356,36.2609,36.331,2357900.0],["2004-12-02",35.8054,35.8895,34.4741,34.9296,3939300.0],["2004-12-03",34.5442,35.5672,34.5442,35.5322,3123800.0],["2004-12-06",35.7704,35.9456,35.0767,35.4061,2093900.0],["2004-12-07",35.2099,35.4761,34.6843,34.9366,2503200.0],["2004-12-08",34.5092,35.0277,34.1588,34.8385,2654700.0],["2004-12-09",35.1047,35.42,34.7194,35.42,2008500.0],["2004-12-10",36.2959,38.6502,34.7194,34.9296,1946400.0],["2004-12-13",34.6843,35.6583,34.6843,35.6513,1460500.0],["2004-12-14",35.8755,35.9176,35.343,35.8405,1331200.0],["2004-12-15",35.8615,36.4851,35.7564,36.2048,2120000.0],["2004-12-16",36.0857,36.2399,35.35,35.385,2476500.0],["2004-12-17",34.8595,35.5392,34.8595,35.35,3356400.0],["2004-12-20",35.357,35.7354,35.3079,35.6162,2332400.0],["2004-12-21",35.7354,35.9456,35.5952,35.8265,1244900.0],["2004-12-22",35.8615,36.0157,34.9997,35.2449,2005800.0],["2004-12-23",35.2659,35.7213,35.2659,35.4831,928900.0],["2004-12-27",35.399,35.4831,34.7194,34.7194,1214300.0],["2004-12-28",34.7264,35.385,34.6843,35.2519,1452800.0],["2004-12-29",35.2799,35.6863,35.1468,35.4621,1274500.0],["2004-12-30",35.385,35.5672,35.1748,35.4131,947500.0],["2004-12-31",35.4131,35.7354,35.315,35.4341,853400.0],["2005-01-03",35.4341,35.4341,33.8295,33.8295,3083600.0],["2005-01-04",34.1238,34.2779,33.5002,33.5562,3543600.0],["2005-01-05",33.3881,33.6683,33.2479,33.4441,3326600.0],["2005-01-06",33.353,34.4111,33.318,33.9836,3606200.0],["2005-01-07",33.9836,34.2289,33.318,33.7664,1857700.0],["2005-01-10",34.334,34.7474,33.9836,34.0047,2429900.0],["2005-01-11",34.0257,34.348,33.7664,34.2989,1996500.0],["2005-01-12",34.313,34.9856,33.9906,34.8315,1790700.0],["2005-01-13",35.0277,36.0787,34.9996,35.8335,3410500.0],["2005-01-14",36.1558,36.4921,35.7354,36.4921,3030000.0],["2005-01-18",37.0036,37.1298,36.401,36.7444,2478900.0],["2005-01-19",36.7724,36.8426,36.4356,36.5128,1694900.0],["2005-01-20",36.176,36.4917,35.6637,36.2321,1947800.0],["2005-01-21",36.597,36.7584,36.0005,36.0566,2300200.0],["2005-01-24",36.5619,36.8286,36.3233,36.3935,1843200.0],["2005-01-25",36.7023,36.9409,36.3584,36.7514,2410900.0],["2005-01-26",36.9409,37.404,36.7444,37.2567,3382700.0],["2005-01-27",37.2496,38.3725,37.1233,38.176,2836400.0],["2005-01-28",37.9865,38.2532,37.5444,38.0146,2371600.0],["2005-01-31",37.797,38.4497,37.2146,38.19,2274300.0],["2005-02-01",38.197,39.1234,38.183,38.6953,2475300.0],["2005-02-02",38.59,39.0742,38.5619,39.0321,2420000.0],["2005-02-03",38.6041,39.0181,38.2321,38.8567,1938700.0],["2005-02-04",38.9339,38.99,38.5269,38.6883,2101100.0],["2005-02-07",38.6953,38.9549,37.7128,38.0567,2641800.0],["2005-02-08",37.8953,38.4918,37.6777,38.4426,1314400.0],["2005-02-09",38.4426,38.997,38.0356,38.5269,1566600.0],["2005-02-10",38.8988,40.0637,38.7514,39.9725,1729200.0],["2005-02-11",39.9725,40.6953,39.6286,40.3304,2060800.0],["2005-02-14",40.4988,40.6322,40.2111,40.4216,2487500.0],["2005-02-15",40.5971,40.6111,39.9585,40.4076,1777300.0],["2005-02-16",40.7093,41.8743,40.4427,41.8181,3061800.0],["2005-02-17",41.7199,41.9725,40.3725,40.4567,2752500.0],["2005-02-18",40.4918,41.8883,40.4777,41.6848,2444900.0],["2005-02-22",42.0357,42.562,41.4111,41.5585,2923700.0],["2005-02-23",41.4742,42.3865,41.4742,42.155,1746700.0],["2005-02-24",42.176,42.7655,41.6708,42.7655,2019600.0],["2005-02-25",42.7655,44.1269,42.7374,44.0147,3112100.0],["2005-02-28",44.169,45.0463,43.0252,44.1269,4676200.0],["2005-03-01",43.8603,44.1761,42.6673,42.8427,3685800.0],["2005-03-02",42.2953,43.5024,42.2953,43.4954,2342900.0],["2005-03-03",44.1971,44.7375,43.8041,44.562,2823000.0],["2005-03-04",44.9129,46.2182,44.2252,46.0989,3639000.0],["2005-03-07",45.6147,45.7901,44.8427,45.2427,2809200.0],["2005-03-08",45.0883,45.7831,45.0883,45.1585,1651700.0],["2005-03-09",45.348,46.2463,44.0638,44.1059,2911200.0],["2005-03-10",42.4567,43.0532,41.8322,42.6462,5134400.0],["2005-03-11",41.9304,43.6076,41.9304,43.1585,3130200.0],["2005-03-14",43.2989,43.8533,42.5971,43.7199,2564900.0],["2005-03-15",43.7269,44.3445,43.1164,43.1164,2726400.0],["2005-03-16",43.0392,43.9304,42.6181,43.1234,2759600.0],["2005-03-17",43.5796,44.0217,43.1164,43.9164,2372600.0],["2005-03-18",44.0217,44.7304,43.9304,44.3024,2942900.0],["2005-03-21",44.1339,44.5761,43.4743,43.9515,2560900.0],["2005-03-22",44.2673,44.569,43.3269,43.376,2406600.0],["2005-03-23",42.9901,42.9971,41.6286,41.8953,3792600.0],["2005-03-24",42.1129,42.8778,41.4041,41.8673,3065600.0],["2005-03-28",41.8743,42.148,41.5164,41.755,2590300.0],["2005-03-29",41.755,42.5058,41.0602,41.0883,2487500.0],["2005-03-30",41.5094,41.6778,40.4076,41.6778,3078100.0],["2005-03-31",42.0988,43.0883,41.8322,42.969,2640200.0],["2005-04-01",43.3199,44.1269,43.1655,44.0287,3186200.0],["2005-04-04",44.7726,45.5375,43.8743,44.4427,3624500.0],["2005-04-05",44.2673,44.541,43.5866,43.8813,2594200.0],["2005-04-06",43.6988,44.7024,43.6006,44.4567,2252200.0],["2005-04-07",44.9129,45.1726,43.1234,43.5726,2808800.0],["2005-04-08",43.5726,43.755,42.4497,42.4989,2625200.0],["2005-04-11",42.1059,42.7936,41.9164,42.7094,2630800.0],["2005-04-12",42.4778,43.0041,41.5795,41.6988,3526000.0],["2005-04-13",41.4743,41.6146,40.2813,40.4637,3492500.0],["2005-04-14",41.0532,41.5515,40.7023,40.8708,3298200.0],["2005-04-15",40.8778,40.983,38.6672,38.997,3517700.0],["2005-04-18",39.0181,40.2813,38.6391,40.2602,3003800.0],["2005-04-19",41.0532,41.4322,40.8427,41.1444,3097800.0],["2005-04-20",41.3272,41.9596,40.1677,40.259,2720500.0],["2005-04-21",40.4347,41.5871,40.3222,41.545,2537600.0],["2005-04-22",41.545,41.805,40.9055,41.3904,2537600.0],["2005-04-25",42.1634,42.2477,41.6082,42.1634,2177700.0],["2005-04-26",42.1634,42.2196,41.4255,41.4326,1741900.0],["2005-04-27",41.1093,41.4326,40.1255,40.5612,2823800.0],["2005-04-28",39.5282,39.8936,39.1487,39.7882,3329000.0],["2005-04-29",40.0974,40.3785,39.219,39.5563,2861000.0],["2005-05-02",39.3595,40.252,39.0011,40.1887,2848000.0],["2005-05-03",40.1114,40.1185,38.9379,39.0925,3358500.0],["2005-05-04",38.7201,39.2822,38.0946,39.2822,4989800.0],["2005-05-05",39.6687,40.1185,39.4368,39.8655,3178000.0],["2005-05-06",40.2239,40.3714,39.7179,39.7812,2914500.0],["2005-05-09",40.0341,40.3152,39.7671,40.3152,1652000.0],["2005-05-10",40.2379,40.2449,39.2541,39.4087,1795800.0],["2005-05-11",39.4087,39.999,39.3736,39.999,2653200.0],["2005-05-12",39.999,40.8001,37.5465,37.7151,4213600.0],["2005-05-13",37.7292,37.9681,36.7735,37.1038,3935700.0],["2005-05-16",37.1038,37.5114,36.2043,37.4692,3039700.0],["2005-05-17",37.42,38.3898,37.2443,38.3335,2669600.0],["2005-05-18",38.6849,38.9941,37.666,37.9541,2558100.0],["2005-05-19",37.9611,38.7903,37.8908,38.72,1859100.0],["2005-05-20",38.7973,39.0714,38.4811,38.6638,2190400.0],["2005-05-23",38.6638,39.486,38.6006,39.2471,2743700.0],["2005-05-24",39.1768,40.0271,39.0714,39.992,2576600.0],["2005-05-25",40.1255,40.5682,39.5001,40.2871,2544700.0],["2005-05-26",40.6174,40.7088,40.1887,40.6315,1745000.0],["2005-05-27",40.8212,41.5942,40.7228,41.538,1699400.0],["2005-05-31",41.1163,41.3623,40.772,41.292,2523200.0],["2005-06-01",41.812,42.332,41.5872,42.065,2028400.0],["2005-06-02",42.072,42.2688,41.5239,41.7417,1899400.0],["2005-06-03",41.9877,42.5569,41.8893,42.1845,1542900.0],["2005-06-06",42.3953,42.7326,42.1634,42.6483,1845100.0],["2005-06-07",42.6553,43.0699,42.1001,42.1774,2291100.0],["2005-06-08",42.1704,43.4002,42.1564,42.4866,2957700.0],["2005-06-09",42.6553,43.7515,42.4164,43.7023,2742600.0],["2005-06-10",43.6953,43.9202,43.2737,43.8078,1857500.0],["2005-06-13",43.5688,44.2294,43.2596,44.1872,1517300.0],["2005-06-14",44.0607,44.6932,43.6813,44.6018,2105200.0],["2005-06-15",45.0445,45.2905,44.7705,45.0586,2482600.0],["2005-06-16",45.3186,45.6559,45.1148,45.6348,1709600.0],["2005-06-17",46.2041,46.8365,45.8105,46.8224,3803900.0],["2005-06-20",47.0824,47.7781,47.0122,47.7571,3857300.0],["2005-06-21",47.4268,47.6446,46.1338,46.1759,3265000.0],["2005-06-22",46.3235,46.7241,45.8246,46.3376,2810400.0],["2005-06-23",46.4289,47.6025,46.2813,46.4219,1919200.0],["2005-06-24",46.7943,46.9981,46.0284,46.1338,1465500.0],["2005-06-27",46.3446,47.2933,46.3446,46.8365,1997800.0],["2005-06-28",46.8365,46.8365,45.3327,45.3748,2638500.0],["2005-06-29",45.3748,45.9581,44.7986,45.4521,1835600.0],["2005-06-30",45.4591,46.45,45.2132,45.3959,2004200.0],["2005-07-01",45.7473,47.0403,45.5716,47.0122,2185900.0],["2005-07-05",47.6024,48.8392,47.3565,48.7198,3574100.0],["2005-07-06",48.9376,49.542,47.8273,48.0944,2982300.0],["2005-07-07",47.757,49.0852,47.4549,48.9236,2659000.0],["2005-07-08",48.9728,49.4647,48.2279,48.7549,3349800.0],["2005-07-11",48.5441,49.0993,47.9257,49.029,2282700.0],["2005-07-12",48.9798,49.7879,48.8392,49.3944,2403500.0],["2005-07-13",49.5139,49.6966,48.4809,49.022,2098700.0],["2005-07-14",49.0149,49.3312,46.8716,47.0052,3436400.0],["2005-07-15",47.223,47.7781,46.4851,46.956,2109900.0],["2005-07-18",46.8365,46.8576,45.93,46.3165,1969100.0],["2005-07-19",46.5905,46.9559,46.3657,46.8927,2487300.0],["2005-07-20",46.9138,47.3078,46.0344,47.1953,2553300.0],["2005-07-21",47.3078,47.4204,46.0836,46.4987,1889200.0],["2005-07-22",47.6666,49.306,47.5893,49.2145,3456300.0],["2005-07-25",49.123,50.115,48.6798,49.7562,3266100.0],["2005-07-26",49.2145,49.7633,49.0808,49.123,2173600.0],["2005-07-27",49.2497,49.6929,48.335,49.5944,2353600.0],["2005-07-28",49.4607,49.7633,47.6666,49.2074,3474700.0],["2005-07-29",49.2497,49.32,47.9481,48.124,2575800.0],["2005-08-01",48.722,48.8205,48.3983,48.4124,2028700.0],["2005-08-02",49.0738,49.3341,48.5672,49.2497,2316700.0],["2005-08-03",49.4255,49.6085,48.2084,48.4968,2514600.0],["2005-08-04",48.5461,49.2215,48.4968,48.5461,1870300.0],["2005-08-05",48.5461,48.6164,47.6455,48.1451,1830300.0],["2005-08-08",49.0738,49.918,48.919,49.0245,2677900.0],["2005-08-09",49.32,49.3622,48.6446,48.8557,1889400.0],["2005-08-10",49.3904,50.6076,49.2497,50.6076,2830500.0],["2005-08-11",50.4809,51.2548,50.1854,50.8327,2551200.0],["2005-08-12",51.1845,51.1845,50.2487,50.889,1738900.0],["2005-08-15",50.8468,50.8679,49.9743,50.0236,1556200.0],["2005-08-16",50.1995,50.2487,48.736,48.7431,2306800.0],["2005-08-17",48.8627,49.721,47.3148,47.4415,3342600.0],["2005-08-18",47.4134,48.1943,46.7661,47.4204,2689300.0],["2005-08-19",47.8073,48.7149,47.8073,48.4054,2035700.0],["2005-08-22",48.9471,49.2848,48.1169,48.4194,2493300.0],["2005-08-23",48.7853,49.0738,47.8777,48.8416,2352400.0],["2005-08-24",49.2497,49.9181,48.912,49.7844,3400900.0],["2005-08-25",49.707,50.0095,49.4467,49.7562,2165500.0],["2005-08-26",49.8125,50.0588,48.8979,49.1371,1914100.0],["2005-08-29",49.1582,50.5583,48.6235,49.0597,3116800.0],["2005-08-30",49.2778,49.9532,49.2637,49.7844,3255400.0],["2005-08-31",50.0588,50.6216,49.4678,50.3894,4741000.0],["2005-09-01",50.6709,51.0297,48.6305,50.3191,6183400.0],["2005-09-02",50.0588,50.0658,49.2497,49.5522,2619300.0],["2005-09-06",49.5522,50.1995,48.8979,49.714,2915600.0],["2005-09-07",49.4959,49.8688,49.1512,49.2848,3103700.0],["2005-09-08",49.5311,50.0236,49.2989,49.6437,2725000.0],["2005-09-09",50.101,50.5935,49.9392,50.5583,2268700.0],["2005-09-12",50.305,50.4176,49.0949,49.3059,2680100.0],["2005-09-13",49.7422,49.8829,49.1934,49.4678,3333800.0],["2005-09-14",49.6436,50.2417,49.4748,49.9532,3080400.0],["2005-09-15",50.4106,50.8186,49.9532,50.7272,3761600.0],["2005-09-16",51.3252,51.7051,50.6849,51.6559,4090000.0],["2005-09-19",52.8378,54.3857,52.7675,53.8932,3573200.0],["2005-09-20",53.1193,54.0128,52.5916,53.1896,3508300.0],["2005-09-21",54.4209,54.9837,53.8229,54.3576,3528900.0],["2005-09-22",54.5335,54.9556,52.1132,53.2881,3875600.0],["2005-09-23",52.9645,53.1545,51.6207,51.9654,2687700.0],["2005-09-26",51.9654,53.6962,51.487,53.267,2644900.0],["2005-09-27",52.6972,53.1545,52.078,53.0138,2440500.0],["2005-09-28",53.0208,53.8158,52.085,53.6329,2337500.0],["2005-09-29",53.8229,54.2802,53.45,53.9354,2495700.0],["2005-09-30",53.9354,53.9354,52.7323,52.9223,2261600.0],["2005-10-03",53.1193,53.4359,52.5142,52.873,2481400.0],["2005-10-04",52.1694,52.3172,50.4246,50.4527,4238600.0],["2005-10-05",50.6146,51.1212,48.3421,48.6305,5648800.0],["2005-10-06",47.8496,47.8496,45.0282,46.2384,7774300.0],["2005-10-07",46.7872,47.5822,46.5761,46.8294,4505400.0],["2005-10-10",46.8364,46.9279,45.8585,46.4283,2869900.0],["2005-10-11",46.8927,48.2224,46.8927,47.8073,3393700.0],["2005-10-12",47.6385,47.8425,46.0132,46.2313,3654700.0],["2005-10-13",45.9429,46.2243,43.6915,44.7398,6254700.0],["2005-10-14",44.6765,45.6967,43.8111,45.366,4587400.0],["2005-10-17",46.0132,46.4424,45.4856,45.7881,3849100.0],["2005-10-18",45.7248,46.1821,43.8392,43.9448,4925000.0],["2005-10-19",43.9729,44.8875,42.5658,44.782,5565500.0],["2005-10-20",44.7115,44.782,41.9985,42.8089,5472900.0],["2005-10-21",42.4566,43.6193,42.2804,42.3016,5570300.0],["2005-10-24",42.062,44.3592,41.8294,44.3592,4945400.0],["2005-10-25",44.4649,45.9095,44.4649,45.5712,4051500.0],["2005-10-26",45.5712,46.438,43.9716,44.1619,5134000.0],["2005-10-27",44.1689,44.3803,42.4566,42.6891,4419000.0],["2005-10-28",42.6891,44.5988,42.3791,44.3733,4530000.0],["2005-10-31",44.3944,45.4303,44.3944,44.9793,5075700.0],["2005-11-01",44.9793,45.6699,44.6129,45.3528,3595000.0],["2005-11-02",46.2971,47.2061,46.1491,47.1004,4600300.0],["2005-11-03",47.8473,48.2983,47.2484,47.8755,4659100.0],["2005-11-04",47.8826,47.8826,46.5437,47.0722,4669700.0],["2005-11-07",47.0722,47.0793,46.0504,46.438,3378800.0],["2005-11-08",46.1913,47.5302,45.8954,46.9947,2599200.0],["2005-11-09",46.9947,48.0869,46.1561,46.6353,3333400.0],["2005-11-10",46.0152,46.1632,44.3944,45.381,4898600.0],["2005-11-11",45.381,45.7967,44.782,45.6206,3658500.0],["2005-11-14",45.832,46.7551,45.2259,45.5219,3401400.0],["2005-11-15",45.5219,47.044,45.5219,45.8602,2968300.0],["2005-11-16",46.1561,47.1145,45.9025,47.0581,3120600.0],["2005-11-17",47.6712,47.7769,46.2337,46.6494,3670000.0],["2005-11-18",47.2131,47.2131,46.0716,46.5367,2703800.0],["2005-11-21",47.1427,48.2067,46.8326,48.2067,2889200.0],["2005-11-22",48.9044,49.1299,48.2913,48.8973,2320400.0],["2005-11-23",48.7211,49.151,48.0235,48.4745,1950900.0],["2005-11-25",48.7493,49.0171,48.6647,48.9748,594800.0],["2005-11-28",48.7986,48.7986,46.5507,46.6705,3004700.0],["2005-11-29",46.7974,47.1215,46.1773,46.5085,3629400.0],["2005-11-30",46.2125,46.8185,46.0011,46.0011,3839000.0],["2005-12-01",46.5085,47.4809,46.4662,47.3822,3643900.0],["2005-12-02",48.7775,48.7775,47.2061,48.0447,2855600.0],["2005-12-05",48.4252,48.9466,47.8614,48.2983,2960400.0],["2005-12-06",48.3054,49.4188,48.1574,49.0171,2969000.0],["2005-12-07",49.5033,49.9614,48.4745,48.8127,3308100.0],["2005-12-08",49.2919,50.06,48.8339,50.0177,2896400.0],["2005-12-09",49.6795,49.7147,48.7775,49.1862,2818300.0],["2005-12-12",50.3842,50.4687,49.3976,50.1234,3013600.0],["2005-12-13",51.265,52.1881,50.7788,50.8492,5149100.0],["2005-12-14",50.8563,51.7583,50.4546,51.6808,2907600.0],["2005-12-15",51.6808,51.7583,49.9896,50.1869,3335900.0],["2005-12-16",50.0318,50.3842,48.8973,48.9748,3154400.0],["2005-12-19",49.6442,50.1446,48.3829,48.7423,2942800.0],["2005-12-20",48.9043,49.8345,48.7634,49.6443,2934200.0],["2005-12-21",50.0318,50.3771,49.7218,50.0036,2948800.0],["2005-12-22",50.1023,50.5604,49.8909,50.1376,2389500.0],["2005-12-23",49.8909,49.8979,48.545,49.5456,1825100.0],["2005-12-27",49.1862,49.1933,46.8115,47.5937,3751000.0],["2005-12-28",47.6359,48.848,47.5937,48.2138,2104400.0],["2005-12-29",48.2701,49.0594,47.8403,47.9601,1747400.0],["2005-12-30",47.9108,48.855,47.2413,48.2842,1885400.0],["2006-01-03",49.2074,49.9755,48.3054,49.9614,2622900.0],["2006-01-04",49.2919,50.2926,49.0946,49.8204,2788100.0],["2006-01-05",49.764,49.764,48.4463,48.7493,3264300.0],["2006-01-06",49.8909,50.3137,49.3694,49.4188,3688700.0],["2006-01-09",49.5738,49.8768,49.0312,49.6302,2499900.0],["2006-01-10",49.5174,50.6097,49.447,49.7852,3118000.0],["2006-01-11",49.7852,50.4969,49.1157,50.0318,2592300.0],["2006-01-12",50.5604,51.0113,49.2638,49.4047,3602500.0],["2006-01-13",49.4047,50.356,49.2214,50.2926,1863200.0],["2006-01-17",50.9691,51.7231,50.9691,51.7019,2570000.0],["2006-01-18",51.561,51.6385,49.8204,50.7929,2717800.0],["2006-01-19",50.4542,51.936,50.44,51.6749,2596900.0],["2006-01-20",52.7828,53.1145,51.682,52.2818,3850500.0],["2006-01-23",52.1336,52.1407,51.2939,51.5762,3512600.0],["2006-01-24",51.4421,52.2677,51.2233,51.5126,3314700.0],["2006-01-25",51.689,52.0772,49.5156,49.8614,4104300.0],["2006-01-26",49.7838,49.7908,48.2808,49.1275,5299300.0],["2006-01-27",50.2495,50.7011,49.8896,50.3554,2897300.0],["2006-01-30",50.6306,52.3735,50.5812,51.6467,3267900.0],["2006-01-31",51.4985,53.7143,51.054,53.2979,5371900.0],["2006-02-01",53.2627,53.806,51.9149,52.1477,3757200.0],["2006-02-02",51.4068,52.43,50.4542,51.6115,3876100.0],["2006-02-03",51.6114,52.3241,51.061,51.7949,4152900.0],["2006-02-06",52.7828,53.1568,51.9713,52.2889,2824100.0],["2006-02-07",51.3715,51.4915,49.939,50.2707,3651100.0],["2006-02-08",51.0892,51.0892,49.1769,50.2777,4059500.0],["2006-02-09",50.4189,51.4068,48.6406,48.7747,4247900.0],["2006-02-10",49.5368,49.5721,47.7092,48.8947,3771000.0],["2006-02-13",48.8947,49.3886,47.8785,48.2949,3213700.0],["2006-02-14",47.6527,48.6124,47.1729,48.1608,3495000.0],["2006-02-15",48.5489,49.0429,47.561,48.2031,3187400.0],["2006-02-16",48.8665,49.685,48.6407,49.5368,3372300.0],["2006-02-17",49.9602,50.2142,49.3251,49.3604,3330100.0],["2006-02-21",50.1366,50.4542,49.805,49.9038,3128600.0],["2006-02-22",49.0429,49.0499,47.9914,48.309,3521900.0],["2006-02-23",48.3443,48.9652,47.561,48.055,3577600.0],["2006-02-24",48.9723,49.2122,48.5842,48.81,2595700.0],["2006-02-27",48.4431,48.6195,47.3775,47.5681,2188500.0],["2006-02-28",47.2082,47.5187,46.2908,47.2223,3536100.0],["2006-03-01",47.4057,48.1749,47.2223,48.1255,2778900.0],["2006-03-02",48.3019,49.3745,47.7868,49.1346,3560200.0],["2006-03-03",48.5489,49.7838,48.5489,49.4027,2206700.0],["2006-03-06",48.5771,48.8664,46.9965,47.3493,3538600.0],["2006-03-07",47.4057,47.4198,46.0862,46.5942,3256300.0],["2006-03-08",45.8674,46.2767,44.7807,45.8251,4502300.0],["2006-03-09",46.1497,46.3614,44.936,45.3311,3550500.0],["2006-03-10",44.8795,45.7475,44.6325,45.2676,3191200.0],["2006-03-13",45.7051,46.5731,45.7051,46.0932,2440500.0],["2006-03-14",46.4319,46.4319,45.4158,46.0297,4706400.0],["2006-03-15",45.8674,46.5731,45.3735,46.1779,4211900.0],["2006-03-16",46.185,47.1235,46.0509,46.8624,3052300.0],["2006-03-17",47.1658,47.1658,46.5519,46.6225,3007400.0],["2006-03-20",46.6084,46.7213,45.2394,45.5287,2919700.0],["2006-03-21",45.3735,45.8533,44.7525,45.1618,3371700.0],["2006-03-22",44.5761,45.8674,44.5761,45.1406,3662400.0],["2006-03-23",46.3543,46.3543,45.3735,45.6557,2921900.0],["2006-03-24",45.6557,46.8412,45.6557,46.3049,2184200.0],["2006-03-27",46.5378,46.7424,45.6346,46.5378,2158000.0],["2006-03-28",46.9259,47.441,46.5801,46.8342,3030300.0],["2006-03-29",47.0106,47.4975,46.7424,47.1376,2363700.0],["2006-03-30",47.2787,47.6033,46.8483,46.9471,2989400.0],["2006-03-31",46.2908,46.5025,45.6698,46.2273,2874600.0],["2006-04-03",46.7565,47.2646,46.3049,46.3684,3111100.0],["2006-04-04",45.691,47.1094,45.691,47.0176,3012400.0],["2006-04-05",47.067,47.9914,46.7142,47.9279,3120600.0],["2006-04-06",48.1678,48.2666,47.2787,47.8221,2607600.0],["2006-04-07",47.8221,47.8927,46.8553,47.2928,2949800.0],["2006-04-10",47.9138,48.6759,47.7586,48.3654,2764800.0],["2006-04-11",49.0288,49.3604,48.3372,48.6759,3324200.0],["2006-04-12",48.5066,48.9229,47.7586,47.8503,2881900.0],["2006-04-13",47.6245,48.4854,47.1235,48.4783,2278200.0],["2006-04-17",49.1487,49.1487,48.1608,48.6124,3130500.0],["2006-04-18",49.0782,50.1014,48.937,49.558,5021300.0],["2006-04-19",50.8794,52.2221,50.4554,52.1019,5659500.0],["2006-04-20",52.1302,52.5612,50.6391,52.4977,5365600.0],["2006-04-21",52.8157,53.2468,52.5966,53.1549,3261900.0],["2006-04-24",53.1549,53.162,52.0949,52.7026,3837400.0],["2006-04-25",53.0701,53.4658,51.784,52.5613,4517700.0],["2006-04-26",51.6568,52.9288,50.8936,51.148,4543400.0],["2006-04-27",49.8053,51.1904,49.1128,50.5827,3881500.0],["2006-04-28",50.1374,51.3388,50.1374,50.201,3752800.0],["2006-05-01",50.2717,51.7628,50.2717,50.8229,3598800.0],["2006-05-02",51.0915,51.4731,50.6604,51.2823,3823200.0],["2006-05-03",51.2822,51.2822,49.9961,50.7946,4113600.0],["2006-05-04",50.3494,50.7876,49.2329,49.982,3929800.0],["2006-05-05",50.8653,51.2328,50.3141,50.7028,3103100.0],["2006-05-08",50.406,50.6392,49.6781,50.406,2460900.0],["2006-05-09",50.406,51.5508,50.1728,50.625,2896200.0],["2006-05-10",50.5261,51.5366,50.2858,51.2964,2781200.0],["2006-05-11",51.7628,52.1444,50.8088,50.9218,2889700.0],["2006-05-12",50.8088,50.8158,48.5333,48.6323,4472200.0],["2006-05-15",47.4663,48.1942,46.8091,47.6571,3957800.0],["2006-05-16",47.8408,48.2083,47.2402,47.6571,3006700.0],["2006-05-17",47.6571,48.0528,46.0459,46.4628,4019200.0],["2006-05-18",46.3356,46.8727,45.3463,45.3887,3159500.0],["2006-05-19",45.4735,46.0035,44.5337,45.636,4444800.0],["2006-05-22",44.8022,45.4735,43.6574,45.1767,4808600.0],["2006-05-23",46.6395,47.2119,45.1202,45.2332,4497900.0],["2006-05-24",44.7315,45.3887,43.3889,44.0107,6026400.0],["2006-05-25",44.8022,45.6926,44.4842,45.1979,3417300.0],["2006-05-26",45.5088,46.0318,45.099,45.6714,2033900.0],["2006-05-30",46.1448,46.3144,45.2968,45.3887,3505900.0],["2006-05-31",45.5442,46.2084,44.9788,45.848,4504900.0],["2006-06-01",45.1626,46.3922,45.0636,46.1236,3817800.0],["2006-06-02",46.6041,46.7667,45.9469,46.5617,2773500.0],["2006-06-05",46.9504,47.1907,44.788,44.8799,4046400.0],["2006-06-06",44.8799,45.6148,44.3782,44.8446,4547500.0],["2006-06-07",44.5548,44.6255,43.0708,43.1556,5255900.0],["2006-06-08",42.4702,43.7634,41.382,43.5655,7224100.0],["2006-06-09",43.7563,44.3499,42.5409,43.2687,3407300.0],["2006-06-12",43.4595,44.1308,42.2653,42.3218,3543900.0],["2006-06-13",41.8837,42.2653,39.9262,40.4421,7437600.0],["2006-06-14",40.6117,41.7777,40.5975,41.7423,5512700.0],["2006-06-15",42.6469,43.6715,42.3642,43.5373,4718400.0],["2006-06-16",43.5302,43.6715,42.3147,43.2758,3611400.0],["2006-06-19",43.1062,43.1133,41.4102,41.6222,3756600.0],["2006-06-20",42.2229,42.7953,41.5657,41.6858,3543000.0],["2006-06-21",41.9049,43.5938,41.9049,42.8659,3580600.0],["2006-06-22",42.8659,43.2475,42.4137,42.9649,2336300.0],["2006-06-23",44.0955,44.8516,44.0178,44.4912,5269300.0],["2006-06-26",44.3146,45.2544,43.8835,45.1767,3513400.0],["2006-06-27",45.3675,45.954,44.781,44.788,5191900.0],["2006-06-28",45.2262,46.3003,44.9718,46.2014,3775400.0],["2006-06-29",46.6395,47.0423,45.9399,46.8303,4651000.0],["2006-06-30",47.2755,48.5121,47.1483,48.2295,3920100.0],["2006-07-03",48.6888,49.0916,48.4909,48.6323,1411100.0],["2006-07-05",48.6394,48.6606,47.5228,48.5616,3599800.0],["2006-07-06",48.3355,49.0068,48.0669,48.5828,2808600.0],["2006-07-07",49.0351,49.4591,47.6712,47.9327,3683200.0],["2006-07-10",47.9327,48.3637,47.4168,47.8337,2147200.0],["2006-07-11",48.1164,48.8089,48.0528,48.6323,2261800.0],["2006-07-12",48.8867,48.9856,48.074,48.5757,3735900.0],["2006-07-13",48.7171,48.7383,47.2755,47.7065,4519600.0],["2006-07-14",48.0104,48.1447,46.6395,47.862,4278700.0],["2006-07-17",47.643,47.65,46.371,46.8444,4067300.0],["2006-07-18",47.2048,47.5087,45.6219,46.2438,4938200.0],["2006-07-19",46.3358,46.7038,45.8191,46.2084,4104500.0],["2006-07-20",46.1801,46.5269,45.168,45.2671,5092800.0],["2006-07-21",45.5077,45.5077,44.0922,44.4532,5215900.0],["2006-07-24",44.5806,46.3075,44.524,46.0244,4336800.0],["2006-07-25",46.2721,47.7371,46.2721,47.4823,5194800.0],["2006-07-26",47.4894,49.4003,47.3408,48.6288,4848300.0],["2006-07-27",49.5064,49.5418,48.3953,48.4944,4552400.0],["2006-07-28",48.275,49.4498,47.8857,49.1313,3907300.0],["2006-07-31",49.5418,50.2637,48.8978,49.8745,3952000.0],["2006-08-01",49.9452,50.0443,48.7704,49.3649,3536300.0],["2006-08-02",49.8957,50.9573,48.9756,49.5064,4318800.0],["2006-08-03",48.4802,49.9453,48.3104,49.28,3206700.0],["2006-08-04",49.5418,49.8462,48.459,48.9757,3191000.0],["2006-08-07",49.103,49.9665,48.7704,49.6551,2580100.0],["2006-08-08",49.6551,50.8582,49.3366,50.2566,3762200.0],["2006-08-09",50.8724,51.2404,50.2991,50.3133,3552900.0],["2006-08-10",50.0372,50.2991,48.9473,49.4357,4325200.0],["2006-08-11",49.4357,49.4357,48.6855,48.912,2140800.0],["2006-08-14",48.8341,48.8412,47.5672,47.9636,2221400.0],["2006-08-15",48.183,48.5298,47.6239,48.1122,2177200.0],["2006-08-16",48.1971,48.8129,47.5389,47.8857,2526300.0],["2006-08-17",47.6026,48.0202,47.4186,47.5955,3069300.0],["2006-08-18",47.5956,48.1901,47.086,48.1335,2223200.0],["2006-08-21",48.2679,48.8129,48.091,48.367,1727700.0],["2006-08-22",48.3741,48.7279,48.1405,48.6713,1757400.0],["2006-08-23",48.6005,48.735,47.3195,47.4681,1918800.0],["2006-08-24",47.5389,48.1193,47.2558,48.1193,1538500.0],["2006-08-25",48.5227,49.0393,48.0202,48.0202,1945600.0],["2006-08-28",47.4186,47.7583,47.1709,47.3054,2057000.0],["2006-08-29",47.3124,47.3124,46.449,47.0293,2426100.0],["2006-08-30",47.1355,47.4186,45.9324,46.6118,2990200.0],["2006-08-31",46.6047,46.8029,45.9677,46.2013,2473300.0],["2006-09-01",46.3075,47.1709,46.2721,47.0152,1653600.0],["2006-09-05",46.6896,47.3408,46.5693,47.086,2591100.0],["2006-09-06",46.8524,47.2346,46.265,46.4561,4182000.0],["2006-09-07",46.1305,46.5552,45.7271,46.1801,3800200.0],["2006-09-08",46.0739,46.3995,45.3591,45.8333,5085900.0],["2006-09-11",45.6493,45.6563,44.1276,44.3682,6015000.0],["2006-09-12",44.2338,44.9061,44.2338,44.6867,4100600.0],["2006-09-13",44.6726,45.989,44.6726,45.6563,3479600.0],["2006-09-14",45.6563,45.897,44.5664,44.9132,5626100.0],["2006-09-15",44.9132,45.1185,44.1418,44.5735,4077300.0],["2006-09-18",44.7504,45.3237,44.4956,44.9415,4055900.0],["2006-09-19",45.2246,45.2742,43.5119,44.0427,5913400.0],["2006-09-20",43.5685,44.071,42.7829,43.0872,5940500.0],["2006-09-21",43.1722,44.1135,43.1085,43.7171,3777500.0],["2006-09-22",43.7454,44.0568,42.797,42.9386,2858900.0],["2006-09-25",42.606,42.9315,41.8841,42.8112,5426000.0],["2006-09-26",43.8728,44.616,43.3491,44.1913,4529700.0],["2006-09-27",44.7433,45.0264,43.8162,44.8566,3824800.0],["2006-09-28",44.9415,45.3945,44.5169,44.6938,4817300.0],["2006-09-29",44.5169,45.0052,44.0356,44.7292,3312200.0],["2006-10-02",44.7292,45.2388,43.8516,43.8728,3214500.0],["2006-10-03",43.7101,43.7171,42.7829,42.9952,5032800.0],["2006-10-04",43.1014,44.0498,42.4573,43.7454,4744400.0],["2006-10-05",44.5806,45.2671,44.5169,45.1892,4813300.0],["2006-10-06",45.1184,45.1821,44.2692,45.0194,3701000.0],["2006-10-09",45.4723,45.9677,44.616,44.7646,4292300.0],["2006-10-10",44.6867,46.1164,44.5947,45.6776,4348700.0],["2006-10-11",45.6351,45.6422,44.6584,44.8637,2938100.0],["2006-10-12",44.9061,45.8687,44.8991,45.3662,4760700.0],["2006-10-13",45.5997,46.2792,45.5007,45.7271,3553100.0],["2006-10-16",45.8969,47.0081,45.812,46.7533,4345200.0],["2006-10-17",46.8524,46.8524,45.8333,46.2792,2998500.0],["2006-10-18",46.3075,46.7746,45.8757,46.0739,3292800.0],["2006-10-19",46.535,47.7126,46.3506,47.6203,3791200.0],["2006-10-20",47.7054,47.7267,46.3151,46.7762,2576200.0],["2006-10-23",46.2158,46.8187,46.1236,46.7407,2408600.0],["2006-10-24",46.5705,48.2942,46.4215,48.0318,4013600.0],["2006-10-25",46.84,49.1739,46.84,48.883,5413400.0],["2006-10-26",49.5711,49.6563,47.897,48.3865,4203400.0],["2006-10-27",47.8119,48.2517,47.1025,47.1876,3346400.0],["2006-10-30",46.4782,46.7904,46.2158,46.3364,2920900.0],["2006-10-31",46.2512,46.5776,45.4142,46.3364,5162200.0],["2006-11-01",46.3718,46.3931,44.7119,45.3858,5085100.0],["2006-11-02",45.0595,45.932,44.8254,45.5064,3964000.0],["2006-11-03",46.2158,47.0812,46.0739,46.5705,3216600.0],["2006-11-06",46.4641,46.8613,45.854,46.7549,4370700.0],["2006-11-07",46.6414,46.8258,45.7476,46.0384,3380800.0],["2006-11-08",45.8043,46.8258,45.7972,46.2796,3156700.0],["2006-11-09",47.067,47.7409,46.7123,47.1805,3937700.0],["2006-11-10",46.7194,46.8542,45.9391,46.2441,2677200.0],["2006-11-13",45.5915,46.3789,45.3149,45.7972,3338200.0],["2006-11-14",45.9746,46.2158,45.6483,45.932,2702400.0],["2006-11-15",46.457,47.0599,46.2371,46.5705,4733100.0],["2006-11-16",46.8258,47.0599,45.3503,45.4355,4790300.0],["2006-11-17",45.2581,46.7762,45.1162,46.457,3686800.0],["2006-11-20",46.0242,46.6414,45.8043,45.9533,3106800.0],["2006-11-21",46.3505,46.8684,46.0668,46.6059,2861200.0],["2006-11-22",46.6059,46.6343,45.5844,46.1519,2504800.0],["2006-11-24",46.1874,47.0812,46.1023,46.23,1115100.0],["2006-11-27",46.9961,47.2302,46.4215,46.4357,3376500.0],["2006-11-28",46.613,47.1734,46.5634,46.8471,3533000.0],["2006-11-29",47.1734,49.2874,47.0741,49.1455,6614300.0],["2006-11-30",48.9469,49.6988,48.8475,49.6066,5110800.0],["2006-12-01",48.9469,49.4292,48.3297,49.337,2677900.0],["2006-12-04",49.2945,49.3016,48.4645,48.8476,2250100.0],["2006-12-05",49.11,49.4718,48.5496,49.0462,2476900.0],["2006-12-06",48.8759,49.8619,48.8263,49.032,2594500.0],["2006-12-07",49.3087,49.3441,48.5709,48.8334,2077100.0],["2006-12-08",49.3016,49.6491,48.8334,49.0036,2271400.0],["2006-12-11",48.5993,49.1242,48.3581,48.6277,2376300.0],["2006-12-12",49.5995,49.5995,48.273,48.6702,2419400.0],["2006-12-13",48.6418,49.3228,48.5213,48.954,2759700.0],["2006-12-14",49.6491,50.0109,48.8972,49.5498,3335100.0],["2006-12-15",49.5924,49.5924,48.0956,48.8334,3489700.0],["2006-12-18",48.4219,48.6915,47.1664,47.2231,3116400.0],["2006-12-19",47.2231,48.351,46.3505,48.1311,3031600.0],["2006-12-20",48.1311,48.3581,47.3862,47.5423,2603300.0],["2006-12-21",47.6487,48.1453,47.0386,47.592,2138000.0],["2006-12-22",47.5281,47.748,47.0316,47.3011,1520200.0],["2006-12-26",47.3011,47.7268,46.5847,47.0245,1561800.0],["2006-12-27",46.8542,47.0812,46.5279,46.9961,2332100.0],["2006-12-28",46.9961,47.4288,46.9606,47.3366,1704500.0],["2006-12-29",47.0528,47.2089,46.8826,47.1805,2190400.0],["2007-01-03",48.4077,48.4077,45.5419,45.7901,5669900.0],["2007-01-04",45.7972,45.7972,45.0311,45.1872,5261800.0],["2007-01-05",45.4284,46.4641,45.2936,46.2867,4628500.0],["2007-01-08",46.5776,47.4926,45.7547,46.5846,4618400.0],["2007-01-09",45.3858,46.3719,45.3787,45.776,5467600.0],["2007-01-10",45.6979,45.7405,44.8041,45.0595,3620400.0],["2007-01-11",45.0524,46.3931,44.6977,44.8041,4202000.0],["2007-01-12",44.9247,45.7547,44.9176,45.6057,3413500.0],["2007-01-16",45.5986,46.9606,45.5986,46.1378,4715100.0],["2007-01-17",46.1377,46.9322,45.9746,46.8258,4030400.0],["2007-01-18",47.2809,47.3662,46.1291,46.6765,4100400.0],["2007-01-19",47.1955,48.3402,47.0107,48.2834,4131600.0],["2007-01-22",48.7028,48.7811,47.8994,48.2834,3330600.0],["2007-01-23",48.5322,50.2884,48.5322,49.9755,4688800.0],["2007-01-24",49.5347,50.132,48.9944,50.0893,3212400.0],["2007-01-25",50.0822,50.0822,49.1863,49.4281,2732300.0],["2007-01-26",49.6129,50.0182,49.3925,49.6414,2159700.0],["2007-01-29",49.5347,50.4021,49.4921,49.8689,3313200.0],["2007-01-30",50.0395,51.9165,50.0182,51.7103,5016600.0],["2007-01-31",50.9567,52.2151,50.6225,51.881,3404300.0],["2007-02-01",51.6819,51.7175,50.1533,50.8856,6339700.0],["2007-02-02",49.9684,50.4803,49.5774,50.2741,6007200.0],["2007-02-05",50.4519,50.7078,49.4138,49.4992,3204000.0],["2007-02-06",49.8191,49.9471,49.1721,49.6983,3301400.0],["2007-02-07",49.5703,49.9115,49.0228,49.2006,2689700.0],["2007-02-08",49.2645,49.9684,48.8806,49.8618,2925200.0],["2007-02-09",50.459,50.4803,49.492,49.7693,2864600.0],["2007-02-12",49.2077,49.4707,48.5607,48.838,3411100.0],["2007-02-13",48.9873,49.62,48.8806,49.4778,2618800.0],["2007-02-14",49.4778,50.1248,49.1721,49.2432,3407400.0],["2007-02-15",49.2432,49.3143,48.6318,48.8593,2975300.0],["2007-02-16",48.8593,49.4636,48.774,48.9162,2677800.0],["2007-02-20",48.7029,48.9446,48.4327,48.6246,2195900.0],["2007-02-21",48.4256,49.2787,48.4256,49.1437,2981600.0],["2007-02-22",49.1508,50.1604,49.101,50.0537,4322800.0],["2007-02-23",50.5159,50.7434,49.94,50.1035,2400100.0],["2007-02-26",50.203,50.8927,50.0822,50.3381,2028600.0],["2007-02-27",49.7551,50.5728,48.4185,48.9944,3815300.0],["2007-02-28",48.8521,49.492,48.3473,48.6744,3849700.0],["2007-03-01",48.5607,49.0797,47.7075,48.6886,4180200.0],["2007-03-02",48.6887,48.8593,47.6435,47.7857,2764800.0],["2007-03-05",47.1956,48.2336,47.0249,47.679,4047400.0],["2007-03-06",48.1696,48.518,47.8923,48.3474,3358600.0],["2007-03-07",48.1483,49.8689,48.1127,48.7953,4602400.0],["2007-03-08",49.2077,49.3428,48.2905,48.4753,3448600.0],["2007-03-09",48.8593,49.1295,48.4611,48.6105,2445400.0],["2007-03-12",48.1696,48.4469,47.7288,48.2691,2323400.0],["2007-03-13",48.1269,49.0086,47.6506,47.7501,3075300.0],["2007-03-14",47.7572,48.6318,47.3164,48.6318,3711800.0],["2007-03-15",48.4824,48.7029,48.0772,48.1625,2440100.0],["2007-03-16",48.1625,48.7597,47.6719,47.8568,3165900.0],["2007-03-19",48.2407,48.7526,48.1056,48.5678,2190000.0],["2007-03-20",48.5891,49.0086,48.2265,48.9944,2841200.0],["2007-03-21",49.4139,49.8049,48.8593,49.4565,3516800.0],["2007-03-22",49.8547,50.3452,49.5987,50.0537,3638800.0],["2007-03-23",49.9969,50.0537,49.3143,49.7907,3204000.0],["2007-03-26",50.2315,50.4092,49.7765,49.9755,4205000.0],["2007-03-27",49.6343,49.9755,49.5205,49.8049,2612300.0],["2007-03-28",50.2599,50.3452,49.5063,49.8262,3732700.0],["2007-03-29",50.0324,50.9211,49.8404,50.8358,5116700.0],["2007-03-30",50.8358,50.8358,50.1319,50.267,3316300.0],["2007-04-02",50.2315,50.9354,50.1959,50.6652,3728000.0],["2007-04-03",50.6652,51.1771,50.1462,51.0776,3108800.0],["2007-04-04",50.8216,51.1487,50.4306,51.0491,3103000.0],["2007-04-05",51.0491,51.3762,50.8571,51.2553,2377400.0],["2007-04-09",51.2624,51.7032,50.9212,51.3264,2200200.0],["2007-04-10",51.298,52.0445,51.2624,51.9734,2153100.0],["2007-04-11",51.9805,52.1867,51.6037,51.8241,2669200.0],["2007-04-12",52.0445,53.2177,51.9663,53.0683,3879400.0],["2007-04-13",53.0683,53.502,52.6915,53.4096,3170700.0],["2007-04-16",53.3598,53.4309,52.4071,53.1252,2809000.0],["2007-04-17",53.2532,53.5091,52.8195,53.1537,3822600.0],["2007-04-18",52.8764,53.4594,52.6915,53.1821,2870800.0],["2007-04-19",52.9897,52.9897,52.4625,52.7404,2943000.0],["2007-04-20",52.8116,53.4884,52.8116,53.4884,3492600.0],["2007-04-23",53.4956,53.9658,53.2533,53.4956,2394700.0],["2007-04-24",53.7235,53.9444,53.4172,53.5597,2427700.0],["2007-04-25",54.1367,54.8064,53.9301,54.4288,3920000.0],["2007-04-26",54.2935,54.2935,52.7903,53.0183,5308200.0],["2007-04-27",52.4697,53.004,52.3129,52.3842,5264800.0],["2007-04-30",52.2346,52.9114,51.6504,51.6504,3435100.0],["2007-05-01",51.5792,52.4127,51.0591,52.2132,4079600.0],["2007-05-02",52.2061,53.061,51.6361,52.7903,3127800.0],["2007-05-03",52.6549,53.5027,52.5908,53.2462,3612600.0],["2007-05-04",53.5312,54.1367,53.118,53.5098,3044500.0],["2007-05-07",53.0396,53.7235,52.9826,53.5169,2551300.0],["2007-05-08",53.3745,53.4813,52.4626,53.0183,2481000.0],["2007-05-09",53.061,53.0966,52.2631,52.7831,2152300.0],["2007-05-10",52.6335,52.9185,51.8427,51.971,2793400.0],["2007-05-11",52.4412,52.9684,52.1562,52.6692,2389500.0],["2007-05-14",52.5409,53.2462,52.3771,52.6549,2376400.0],["2007-05-15",51.7359,52.9185,51.7359,52.434,2855200.0],["2007-05-16",52.4412,53.3958,52.3842,53.3958,3774700.0],["2007-05-17",53.4314,54.7993,53.2676,54.3861,3845600.0],["2007-05-18",54.2294,55.5972,54.2294,55.4191,3541400.0],["2007-05-21",55.7112,56.5661,55.2552,56.0745,4036800.0],["2007-05-22",56.2099,56.4806,55.7824,55.8537,2628200.0],["2007-05-23",55.9605,56.7442,55.7967,55.8537,2792200.0],["2007-05-24",55.8608,56.6444,54.8919,55.2552,3018000.0],["2007-05-25",55.4333,55.9676,55.0771,55.5829,2328200.0],["2007-05-29",55.1769,55.9036,55.0914,55.7682,2426100.0],["2007-05-30",55.6328,57.8128,55.4333,57.8057,6055100.0],["2007-05-31",57.8128,58.4754,57.4566,57.5278,5304500.0],["2007-06-01",58.1192,58.4754,57.706,58.0266,3651500.0],["2007-06-04",57.8555,59.373,57.7273,59.2661,2629400.0],["2007-06-05",58.7461,59.6152,58.7461,59.5226,3467800.0],["2007-06-06",59.5227,59.5227,58.4683,58.7461,2376800.0],["2007-06-07",58.6321,59.1308,57.4709,57.4709,2823300.0],["2007-06-08",57.4067,58.739,57.079,58.7105,3097000.0],["2007-06-11",58.6534,59.8076,58.2331,59.4799,2970900.0],["2007-06-12",59.3445,59.8361,58.5039,58.8031,3041700.0],["2007-06-13",59.1308,59.8717,58.5965,59.7577,3487700.0],["2007-06-14",60.4132,61.5103,60.406,61.3892,3506600.0],["2007-06-15",62.1728,62.5433,61.895,62.1942,4266200.0],["2007-06-18",62.1942,62.5647,61.9021,62.0375,2619100.0],["2007-06-19",61.9449,62.4792,61.3393,61.9092,2640000.0],["2007-06-20",62.3366,62.4578,60.1495,60.2778,3295200.0],["2007-06-21",61.1897,61.61,60.3562,61.2111,3036800.0],["2007-06-22",61.3536,61.496,60.1567,60.5129,3018800.0],["2007-06-25",59.6794,60.2208,58.8316,59.6224,3033600.0],["2007-06-26",59.8432,59.9287,57.1574,57.2999,5695900.0],["2007-06-27",56.6872,57.827,56.217,57.7202,5954300.0],["2007-06-28",58.397,58.4896,57.5848,57.7772,3525400.0],["2007-06-29",58.34,58.8814,57.9482,58.1263,3430700.0],["2007-07-02",58.2687,58.8601,57.8769,58.8601,2788700.0],["2007-07-03",59.3587,59.4442,58.9598,59.3587,1444800.0],["2007-07-05",59.715,60.0213,58.8387,59.43,2367200.0],["2007-07-06",59.829,60.2493,59.4799,59.9572,2260000.0],["2007-07-09",59.9572,60.3276,59.7149,59.9429,2806600.0],["2007-07-10",59.5939,60.1567,59.2875,59.2875,2466500.0],["2007-07-11",58.9954,59.5654,58.4326,59.5654,2953900.0],["2007-07-12",60.0213,60.4773,59.5654,60.4773,2540600.0],["2007-07-13",61.5174,62.1871,61.2681,61.4034,4887600.0],["2007-07-16",61.6243,61.724,59.9999,61.0258,3493100.0],["2007-07-17",61.7169,62.1942,60.7409,60.9546,3743600.0],["2007-07-18",61.0829,62.5433,60.9119,62.408,3556500.0],["2007-07-19",62.8004,63.457,62.3651,63.4213,3262800.0],["2007-07-20",63.5141,63.6711,61.5444,61.7514,3827100.0],["2007-07-23",62.5007,62.5007,61.0163,61.6443,3154100.0],["2007-07-24",61.0734,61.0734,59.9887,60.2028,4116400.0],["2007-07-25",60.2956,60.6524,58.9539,60.4811,4143100.0],["2007-07-26",59.8816,59.8816,56.2421,58.5186,5611800.0],["2007-07-27",57.8121,58.7612,56.449,57.6408,5560200.0],["2007-07-30",57.7693,58.5115,57.0699,57.8906,3512400.0],["2007-07-31",59.2393,59.5462,57.6122,57.6907,3652600.0],["2007-08-01",57.6908,58.3402,55.978,57.9548,4470500.0],["2007-08-02",58.1546,58.647,56.7345,57.6479,3531500.0],["2007-08-03",57.0985,57.8121,55.7354,55.7354,4455900.0],["2007-08-06",55.6711,56.0851,54.0298,55.9495,5344700.0],["2007-08-07",54.7006,57.5694,54.3009,56.8701,4065400.0],["2007-08-08",57.2983,58.5543,56.8558,57.9405,5190400.0],["2007-08-09",57.1698,58.9967,56.8058,58.1332,5374400.0],["2007-08-10",57.8834,58.5757,56.1992,58.1475,3588200.0],["2007-08-13",58.3758,58.9467,57.5837,57.6907,2793000.0],["2007-08-14",58.2831,58.3544,56.6417,56.6988,2705500.0],["2007-08-15",56.3777,57.1341,54.5222,54.6792,4520000.0],["2007-08-16",53.4517,54.8433,51.8175,53.9655,6573600.0],["2007-08-17",55.6283,55.9209,53.5231,54.7434,4867600.0],["2007-08-20",54.6221,54.8433,53.5088,54.2653,3840500.0],["2007-08-21",53.8656,54.5793,52.9879,53.2376,2990800.0],["2007-08-22",53.8014,54.044,52.7095,53.0878,4273300.0],["2007-08-23",53.6658,54.2653,53.045,54.0369,2628100.0],["2007-08-24",53.5445,54.7363,53.5231,54.4651,2856000.0],["2007-08-27",54.3581,54.3581,53.6087,53.7586,2651100.0],["2007-08-28",53.3518,53.5302,52.3884,52.5168,3819400.0],["2007-08-29",52.8451,53.9013,52.5597,53.8513,3505800.0],["2007-08-30",53.8442,55.0646,53.5231,54.4294,3547600.0],["2007-08-31",55.1359,55.7282,54.9861,55.2216,2645200.0],["2007-09-04",55.2216,56.9343,55.0289,56.6845,2317900.0],["2007-09-05",56.4347,56.9557,55.7639,56.5489,3503000.0],["2007-09-06",56.5632,57.5623,56.5632,57.3768,2088300.0],["2007-09-07",56.6702,56.6702,55.5998,56.2278,2286300.0],["2007-09-10",55.9352,56.6774,54.7791,56.4276,3019000.0],["2007-09-11",56.5204,57.4267,56.1065,57.2697,2788200.0],["2007-09-12",58.0904,59.011,57.705,58.6399,3649900.0],["2007-09-13",58.7755,58.9896,58.0547,58.5043,2710700.0],["2007-09-14",57.9334,59.589,57.8192,59.3678,3169400.0],["2007-09-17",59.3964,60.6238,59.325,60.0886,3100200.0],["2007-09-18",61.2233,62.2795,59.2179,62.0083,3903600.0],["2007-09-19",62.8361,63.1572,62.0725,62.9075,5037600.0],["2007-09-20",62.8004,63.5141,62.5507,63.3785,3433600.0],["2007-09-21",64.0421,64.1206,63.3713,63.3713,3083400.0],["2007-09-24",63.3,63.5141,62.2866,62.6077,2304300.0],["2007-09-25",62.0868,62.8004,61.1091,62.7219,3415600.0],["2007-09-26",63.2072,63.4427,62.0083,62.9146,2240000.0],["2007-09-27",63.457,64.8272,63.4213,64.6131,2925600.0],["2007-09-28",64.7487,65.1198,64.0921,64.2705,2314700.0],["2007-10-01",63.8209,65.7335,63.8209,65.6264,2290500.0],["2007-10-02",65.0056,65.3767,63.9422,64.663,3266600.0],["2007-10-03",64.7202,65.2982,63.3357,63.8281,2270300.0],["2007-10-04",63.3785,64.192,62.4008,63.9851,2798200.0],["2007-10-05",63.5498,64.4133,63.2215,64.2991,2059600.0],["2007-10-08",64.2991,64.2991,63.1858,63.6283,1522700.0],["2007-10-09",63.6425,65.812,63.6425,65.812,4167400.0],["2007-10-10",65.3053,66.6113,65.027,66.2616,2269900.0],["2007-10-11",66.8182,68.688,65.4694,66.911,3587400.0],["2007-10-12",66.911,68.2384,66.6755,67.7959,1974500.0],["2007-10-15",68.9806,69.2589,68.1313,68.4382,2454600.0],["2007-10-16",68.8164,69.5301,68.324,69.0591,3199600.0],["2007-10-17",69.4016,69.53,67.6532,68.1884,4114900.0],["2007-10-18",68.1884,69.4393,67.9025,69.3964,2587500.0],["2007-10-19",69.1676,70.0325,66.5659,66.716,4233800.0],["2007-10-22",65.8797,66.2871,64.4073,65.3079,3876900.0],["2007-10-23",65.4723,66.3586,64.0642,65.3294,3620900.0],["2007-10-24",64.4859,66.6517,64.4288,66.5445,3263700.0],["2007-10-25",67.1878,67.488,66.616,67.2092,4423400.0],["2007-10-26",69.232,70.4685,68.4672,69.6537,4035700.0],["2007-10-29",70.1898,73.8922,70.054,72.7986,6018700.0],["2007-10-30",71.8051,72.0053,70.4757,70.7687,4056000.0],["2007-10-31",71.4763,74.4712,70.9403,74.1996,5209300.0],["2007-11-01",73.5491,73.5491,70.8188,70.8902,5372000.0],["2007-11-02",72.7986,74.3497,72.0481,74.2067,6465000.0],["2007-11-05",73.6206,73.978,71.7694,73.106,3189000.0],["2007-11-06",73.6849,75.8435,73.6849,75.7363,3377300.0],["2007-11-07",75.9222,77.0015,73.7993,73.7993,4265200.0],["2007-11-08",74.8929,76.9085,72.527,74.85,4998000.0],["2007-11-09",73.7779,74.607,72.8701,73.492,3392600.0],["2007-11-12",71.5121,72.1911,68.9318,68.9604,4624500.0],["2007-11-13",70.9474,71.2976,68.0955,70.8616,4985900.0],["2007-11-14",72.1911,72.8344,70.7616,70.9188,2943300.0],["2007-11-15",70.8474,71.2762,68.6173,69.475,3487000.0],["2007-11-16",71.1547,71.4406,69.5607,71.0474,3446600.0],["2007-11-19",71.1189,72.0481,70.4614,71.1118,3999600.0],["2007-11-20",71.3691,73.3848,71.2691,72.863,3922500.0],["2007-11-21",72.4055,72.9845,70.7544,70.7544,3552200.0],["2007-11-23",71.9409,72.7272,70.49,72.6199,1159800.0],["2007-11-26",72.7272,73.3347,70.5757,70.6043,3058600.0],["2007-11-27",69.2248,69.8109,67.6452,69.1391,3959500.0],["2007-11-28",69.5179,70.0396,68.2027,69.7966,4319000.0],["2007-11-29",69.7966,70.9402,69.1962,70.0468,2988700.0],["2007-11-30",70.7473,70.8187,68.3743,69.1819,4475300.0],["2007-12-03",68.6173,69.6108,67.5165,68.8174,3932000.0],["2007-12-04",69.232,69.232,68.0812,68.3457,3310500.0],["2007-12-05",69.1176,70.7901,69.1176,70.3184,3134400.0],["2007-12-06",70.1111,71.8051,69.3392,71.462,3540700.0],["2007-12-07",71.5335,71.9552,70.4471,71.0761,2236900.0],["2007-12-10",71.4191,72.5699,71.2476,72.5413,2453000.0],["2007-12-11",72.9058,74.3353,71.0903,71.3905,3262400.0],["2007-12-12",72.8415,75.3289,72.8415,74.9572,4942800.0],["2007-12-13",74.7285,75.9865,74.0852,75.8149,3850100.0],["2007-12-14",74.7499,76.6155,74.7499,74.9715,3565300.0],["2007-12-17",74.4997,74.8714,72.1124,72.2125,2793300.0],["2007-12-18",73.9494,74.1495,72.4699,73.5491,2720400.0],["2007-12-19",73.8994,74.4926,73.1917,73.9708,2282900.0],["2007-12-20",74.3639,75.1573,74.1995,75.143,2116700.0],["2007-12-21",75.3217,77.5018,75.3217,77.2945,3732900.0],["2007-12-24",77.2016,77.6233,76.4511,77.2159,616500.0],["2007-12-26",76.8013,77.5161,76.7084,76.7441,1574500.0],["2007-12-27",76.351,77.7805,75.9436,76.2581,2304700.0],["2007-12-28",77.3946,78.1379,76.5369,77.5161,1875200.0],["2007-12-31",77.1158,77.6376,76.5154,76.8656,1654100.0],["2008-01-02",77.5733,79.8962,77.5733,78.8455,3866000.0],["2008-01-03",78.9527,80.0535,78.3166,79.0457,2917000.0],["2008-01-04",77.3303,80.4037,76.6155,76.7584,3254200.0],["2008-01-07",77.3874,77.9521,74.4498,75.5005,3087800.0],["2008-01-08",75.4647,77.0157,73.3847,73.7207,2961800.0],["2008-01-09",73.2704,77.0157,73.0559,76.9657,4864200.0],["2008-01-10",75.0787,76.4582,74.7928,75.7935,3304500.0],["2008-01-11",74.9501,76.5369,74.5069,74.993,2013300.0],["2008-01-14",76.4725,77.7233,75.4718,77.5947,2982900.0],["2008-01-15",77.0943,77.0943,74.7642,74.7999,2960200.0],["2008-01-16",72.9416,74.5927,70.9832,71.2262,5117100.0],["2008-01-17",71.5841,72.6578,67.5611,67.9261,4711800.0],["2008-01-18",67.2461,69.7658,66.2797,68.6062,4700700.0],["2008-01-22",63.4306,67.7471,63.1944,66.3942,5478200.0],["2008-01-23",64.576,65.3777,60.5029,65.3777,6913900.0],["2008-01-24",65.4994,68.012,65.4994,66.5875,5759600.0],["2008-01-25",68.2125,68.9498,65.5496,66.2726,3884000.0],["2008-01-28",66.2296,67.647,65.6355,67.4036,3370500.0],["2008-01-29",67.9619,68.0836,66.7235,67.1602,2607800.0],["2008-01-30",67.0027,69.0142,66.2368,67.4966,3606500.0],["2008-01-31",67.1673,68.8352,65.571,68.2626,4403200.0],["2008-02-01",69.0715,70.6821,68.4129,70.4888,3956400.0],["2008-02-04",70.5031,71.3908,69.7229,70.496,2302600.0],["2008-02-05",69.3865,69.8732,68.0049,68.2197,2823500.0],["2008-02-06",68.7207,69.7157,67.5181,67.9548,3020700.0],["2008-02-07",69.9591,70.7394,66.2152,69.9877,5453900.0],["2008-02-08",70.675,72.3286,70.2168,72.0351,3705800.0],["2008-02-11",72.4431,74.1325,71.5483,74.111,4086600.0],["2008-02-12",74.655,75.7431,74.0179,75.0201,4422900.0],["2008-02-13",75.7431,77.5757,74.9772,77.4683,4879100.0],["2008-02-14",77.9479,78.3703,76.3945,76.4876,3770500.0],["2008-02-15",75.7001,76.6665,74.7695,76.0151,3109800.0],["2008-02-19",77.9336,79.1004,77.3108,77.6258,4248300.0],["2008-02-20",77.3108,80.1312,76.1941,80.0167,3646200.0],["2008-02-21",80.2243,80.4176,77.8262,77.8763,4064200.0],["2008-02-22",78.4853,79.0585,76.5508,78.6071,3524600.0],["2008-02-25",78.8078,81.681,78.5642,81.4158,3987200.0],["2008-02-26",81.1937,82.5479,79.9327,82.1323,3984400.0],["2008-02-27",82.075,82.5622,81.0647,81.3585,2653000.0],["2008-02-28",81.4516,85.6073,81.4015,85.55,6369100.0],["2008-02-29",85.3566,85.3852,81.5663,82.1896,4530900.0],["2008-03-03",82.0034,84.4968,81.7669,83.4149,4063000.0],["2008-03-04",83.8233,83.8806,80.7495,82.1753,4645200.0],["2008-03-05",83.0781,83.2142,81.6666,83.0136,4408100.0],["2008-03-06",83.422,84.4538,82.0965,82.9492,4997600.0],["2008-03-07",82.4548,84.4896,82.0034,83.2716,5874500.0],["2008-03-10",83.8089,84.7619,82.0607,82.6482,5066900.0],["2008-03-11",83.4865,85.4426,82.7414,85.1703,4280200.0],["2008-03-12",85.4426,85.9513,83.5152,84.2747,3130300.0],["2008-03-13",83.7015,86.3812,82.3974,85.8796,4727300.0],["2008-03-14",86.3454,86.3454,82.7485,84.16,4537200.0],["2008-03-17",82.0464,83.1139,79.8467,81.5806,4922800.0],["2008-03-18",83.5582,84.7404,82.4189,84.7404,3838800.0],["2008-03-19",84.3105,84.3965,78.2059,78.9224,5151100.0],["2008-03-20",77.0309,78.034,74.1577,77.2028,5718500.0],["2008-03-24",77.3963,79.6891,76.6941,78.8579,3093600.0],["2008-03-25",79.1732,81.2797,79.0155,80.9214,2767600.0],["2008-03-26",82.4046,86.2952,82.2183,85.8008,6447900.0],["2008-03-27",85.8008,87.6565,85.3064,85.3996,4450600.0],["2008-03-28",85.8653,87.4917,84.5469,85.2993,3896100.0],["2008-03-31",85.8008,87.2696,84.7476,86.5675,4454100.0],["2008-04-01",86.6964,86.8111,84.2962,86.6033,5358900.0],["2008-04-02",86.854,88.5163,85.1774,87.6923,3239100.0],["2008-04-03",87.3269,89.5624,87.198,88.2584,3857900.0],["2008-04-04",88.8459,91.5184,88.5593,90.5727,3532900.0],["2008-04-07",92.9157,94.1839,91.2032,92.1418,5315800.0],["2008-04-08",92.3209,94.2841,91.4253,93.1449,3840800.0],["2008-04-09",94.5779,96.971,93.496,95.9321,6393200.0],["2008-04-10",96.3978,96.8636,94.6567,96.1972,4795700.0],["2008-04-11",94.8574,96.3119,94.2842,94.5278,2923800.0],["2008-04-14",93.9116,98.0243,93.9116,97.7592,3564700.0],["2008-04-15",99.2208,99.2208,95.9823,97.5156,3476100.0],["2008-04-16",98.3754,100.9619,97.5586,100.8115,4400200.0],["2008-04-17",99.4072,100.9906,98.8125,99.6006,3799600.0],["2008-04-18",99.5934,102.2617,99.2132,102.2186,4278100.0],["2008-04-21",102.7709,103.0507,100.2318,101.2431,4382300.0],["2008-04-22",101.652,102.5629,100.8128,101.5659,4839700.0],["2008-04-23",101.6377,101.7094,98.8762,99.6508,3659200.0],["2008-04-24",98.4601,98.9765,95.426,95.6412,4870000.0],["2008-04-25",96.1935,98.8403,96.1935,98.8403,4696400.0],["2008-04-28",99.6867,101.4368,98.5892,98.912,3295700.0],["2008-04-29",97.5492,98.0584,94.4649,95.1678,3294400.0],["2008-04-30",95.5767,98.0656,94.7016,96.6024,3768100.0],["2008-05-01",93.9771,94.4434,87.8516,90.6705,8296800.0],["2008-05-02",91.1368,92.5355,90.0178,92.392,4560700.0],["2008-05-05",92.6143,95.9568,92.6143,94.1995,4278600.0],["2008-05-06",95.2037,99.493,94.7375,98.7399,5925900.0],["2008-05-07",99.8588,100.0596,97.0256,97.4272,4338000.0],["2008-05-08",97.707,99.2348,96.8463,99.1129,3861700.0],["2008-05-09",99.0483,99.4499,95.8636,97.3125,3609500.0],["2008-05-12",95.8277,96.4733,94.2139,96.1505,4250900.0],["2008-05-13",96.8391,100.4183,96.1505,99.9162,5817300.0],["2008-05-14",100.2318,100.6335,96.5952,96.8606,6770300.0],["2008-05-15",98.1302,99.1415,95.7847,97.664,7039800.0],["2008-05-16",99.3567,102.9216,99.1415,102.9216,6776000.0],["2008-05-19",104.0046,105.0447,102.4194,103.4451,4916100.0],["2008-05-20",104.3633,106.0847,103.4738,105.2957,4708500.0],["2008-05-21",105.6759,107.0387,103.603,103.8253,6462000.0],["2008-05-22",104.3633,105.7907,102.0824,103.2156,4904300.0],["2008-05-23",104.5068,104.6502,98.6323,99.9951,5166100.0],["2008-05-27",99.6938,99.6938,96.8678,97.4416,4765900.0],["2008-05-28",96.8319,99.7225,95.6986,99.6795,4712800.0],["2008-05-29",99.0842,99.0842,95.3113,95.5121,4636900.0],["2008-05-30",96.1146,97.291,94.967,96.1577,4585900.0],["2008-06-02",95.7847,99.0555,95.7847,97.5492,3779700.0],["2008-06-03",97.8648,97.8648,93.8983,93.8983,4998100.0],["2008-06-04",92.9586,95.9927,92.1983,93.3531,5962700.0],["2008-06-05",93.8624,97.1475,93.1451,97.1188,4560800.0],["2008-06-06",98.5533,100.1314,96.0429,96.0429,6587200.0],["2008-06-09",97.1619,102.1039,97.0112,101.8457,6126800.0],["2008-06-10",101.1355,101.8097,96.7673,98.4099,5586600.0],["2008-06-11",99.3495,101.2431,98.4171,100.4183,4435600.0],["2008-06-12",100.2247,100.4614,98.2163,98.5749,5330600.0],["2008-06-13",98.7685,100.1887,97.5922,99.3137,3924000.0],["2008-06-16",100.7698,101.8529,98.3526,98.5749,3795200.0],["2008-06-17",98.8762,101.817,98.1159,101.3292,4590900.0],["2008-06-18",101.8457,101.8457,98.288,100.1816,5285100.0],["2008-06-19",100.7482,102.7351,98.3741,98.5892,5993400.0],["2008-06-20",100.2389,100.5975,97.3411,98.2162,4465100.0],["2008-06-23",97.5994,103.2372,97.5994,103.2372,4285200.0],["2008-06-24",102.0465,102.6562,98.0441,98.2952,5036100.0],["2008-06-25",98.6251,98.9766,93.2742,95.1535,6496100.0],["2008-06-26",96.3585,98.3095,94.6801,96.4016,6397400.0],["2008-06-27",97.6998,98.8331,96.71,98.3382,4148700.0],["2008-06-30",99.3424,100.4111,97.8791,99.701,5211800.0],["2008-07-01",99.9879,102.1541,99.8516,101.9245,4756200.0],["2008-07-02",102.2114,104.0046,96.4015,96.423,5458000.0],["2008-07-03",96.5665,97.5492,93.5324,95.5336,3615100.0],["2008-07-07",93.8767,95.5265,90.4912,91.5026,6102600.0],["2008-07-08",89.9963,90.1899,84.8176,88.1314,8975200.0],["2008-07-09",88.6263,89.4655,83.6126,83.8923,6999100.0],["2008-07-10",84.6383,87.866,83.6771,87.8158,6284600.0],["2008-07-11",88.5044,90.9431,87.4572,89.3651,5197900.0],["2008-07-14",90.6634,90.8068,87.8803,89.609,3447500.0],["2008-07-15",89.071,89.7668,84.545,84.5952,5521500.0],["2008-07-16",84.0645,85.6496,80.4637,82.0991,6750300.0],["2008-07-17",81.7763,83.3758,77.0208,79.7034,9248000.0],["2008-07-18",79.725,82.2604,78.8272,79.6819,6850100.0],["2008-07-21",80.4719,83.3162,79.2868,83.1438,4928700.0],["2008-07-22",82.0018,83.6753,80.1703,82.1814,6785700.0],["2008-07-23",82.0306,82.9571,77.6134,78.1161,7498300.0],["2008-07-24",78.6907,80.1416,75.4227,78.1951,7385700.0],["2008-07-25",78.2885,80.4217,77.3835,78.7194,5211300.0],["2008-07-28",80.7161,81.8797,79.3299,80.0841,4323200.0],["2008-07-29",79.8686,80.0984,75.5807,77.3045,5324000.0],["2008-07-30",76.9094,84.3576,76.2415,83.7184,7335200.0],["2008-07-31",86.3472,87.1013,79.8471,80.5653,7254800.0],["2008-08-01",81.6139,84.9107,80.9963,81.6929,5686700.0],["2008-08-04",81.9731,82.1383,75.8824,76.6509,6009900.0],["2008-08-05",75.5161,77.4553,74.7691,76.7658,5798500.0],["2008-08-06",77.3978,79.6603,77.1034,79.5885,4425100.0],["2008-08-07",80.867,81.3841,78.0874,78.1305,5486800.0],["2008-08-08",76.536,76.9741,74.3094,75.5664,6719200.0],["2008-08-11",75.516,76.1481,72.1403,74.5033,5760200.0],["2008-08-12",75.3437,75.7603,73.4044,74.7691,7179300.0],["2008-08-13",75.1857,80.0194,74.9989,79.5023,5644000.0],["2008-08-14",79.7609,81.1615,77.52,79.452,4572900.0],["2008-08-15",78.6476,78.6476,75.279,76.6652,5122900.0],["2008-08-18",77.3907,78.5183,75.1498,75.6095,3639400.0],["2008-08-19",76.1338,79.3228,75.5951,79.1288,4251800.0],["2008-08-20",80.1128,82.8637,79.2222,82.2316,6763600.0],["2008-08-21",84.0272,84.4941,81.7863,83.2372,4952300.0],["2008-08-22",82.3394,82.3394,78.9349,80.1344,3545600.0],["2008-08-25",79.9189,81.3267,78.7984,80.8957,3895800.0],["2008-08-26",82.1023,84.1493,81.9515,83.1438,3799500.0],["2008-08-27",84.8963,86.0742,83.5676,84.2068,3952700.0],["2008-08-28",84.9107,85.1764,80.5797,82.1383,4612700.0],["2008-08-29",83.1797,83.388,81.8581,82.1526,3813600.0],["2008-09-02",79.725,79.725,75.9398,76.378,7160500.0],["2008-09-03",76.0188,77.678,74.7906,77.1967,6462300.0],["2008-09-04",77.1178,79.7106,75.8896,79.0283,7231600.0],["2008-09-05",79.0355,80.5222,77.5128,80.0338,6164900.0],["2008-09-08",81.3195,81.4344,77.5128,78.8415,5652200.0],["2008-09-09",77.1465,78.1807,72.1116,72.2193,8154200.0],["2008-09-10",73.3972,76.6652,72.5353,75.674,6343200.0],["2008-09-11",74.9702,78.9493,73.7061,78.2957,5896100.0],["2008-09-12",78.7051,81.6355,77.7929,80.7233,4388100.0],["2008-09-15",76.7299,78.0371,73.9934,74.9774,5712500.0],["2008-09-16",72.1834,78.5901,70.7397,78.1736,6605100.0],["2008-09-17",78.2813,80.357,74.4028,76.5503,6704800.0],["2008-09-18",77.8575,82.5979,77.1967,81.2979,7135800.0],["2008-09-19",86.1963,89.6295,84.0344,87.0151,7929600.0],["2008-09-22",86.8356,87.4246,83.2803,83.4096,5781500.0],["2008-09-23",83.5604,85.1908,81.0681,81.456,3730400.0],["2008-09-24",82.1095,83.2731,80.3786,80.867,2807800.0],["2008-09-25",81.1542,83.0648,79.9763,82.404,3687600.0],["2008-09-26",79.3156,80.8023,76.1625,78.9205,3750000.0],["2008-09-29",75.7459,76.1337,68.1038,71.0127,6561500.0],["2008-09-30",72.6646,75.8105,72.2121,74.8984,5058900.0],["2008-10-01",73.5624,74.1011,70.0933,71.932,4778000.0],["2008-10-02",70.3878,70.8188,64.9076,65.5469,5580800.0],["2008-10-03",65.8198,70.2801,64.5054,64.9866,5504700.0],["2008-10-06",62.4943,63.0258,56.2169,62.0993,8553900.0],["2008-10-07",63.5717,64.9723,57.3661,57.5313,6216700.0],["2008-10-08",55.0892,61.1943,52.798,57.7826,9310300.0],["2008-10-09",58.7594,60.1672,51.5698,51.5698,6272400.0],["2008-10-10",49.1637,51.5339,41.6581,47.9786,14691300.0],["2008-10-13",50.2914,58.6517,50.1836,58.2064,6901600.0],["2008-10-14",60.749,64.4336,54.4931,57.3445,9847200.0],["2008-10-15",55.4627,55.5561,46.0107,46.8869,8863600.0],["2008-10-16",47.7703,54.5721,45.9747,54.3423,10646400.0],["2008-10-17",51.9505,58.7595,51.0312,53.0638,8477000.0],["2008-10-20",55.1365,59.0013,55.0574,58.5767,7268900.0],["2008-10-21",56.943,59.5699,54.9062,56.9574,6716100.0],["2008-10-22",53.3805,54.5896,48.2202,50.0122,6446200.0],["2008-10-23",51.171,53.546,48.58,52.7759,7498400.0],["2008-10-24",46.4641,51.7251,46.4209,50.1634,6896200.0],["2008-10-27",49.5876,50.7032,45.8452,46.3202,6884700.0],["2008-10-28",48.2274,51.8403,46.1114,51.4588,6270800.0],["2008-10-29",52.4448,56.7631,51.8187,53.8411,8064100.0],["2008-10-30",55.9282,57.5188,52.4377,56.8207,6158400.0],["2008-10-31",55.7915,61.8802,55.1869,59.2533,6013400.0],["2008-11-03",58.3968,59.2964,55.4244,57.0582,4833000.0],["2008-11-04",59.246,60.8294,58.1737,59.8794,5338900.0],["2008-11-05",57.821,60.5847,56.54,57.8786,5194400.0],["2008-11-06",56.7631,57.785,53.2581,53.9346,4501000.0],["2008-11-07",54.46,55.9354,53.2581,55.41,3301400.0],["2008-11-10",57.6267,58.6487,55.7987,56.5328,4166200.0],["2008-11-11",54.6903,56.3672,52.9127,54.6831,4356300.0],["2008-11-12",53.2581,53.6036,50.5232,50.8471,4899500.0],["2008-11-13",51.3581,57.9002,50.185,57.7851,9396200.0],["2008-11-14",56.1513,58.5767,54.5464,54.7263,4561400.0],["2008-11-17",54.2297,56.3529,53.1934,53.5172,4572100.0],["2008-11-18",54.2585,55.4892,52.0418,54.4744,4620700.0],["2008-11-19",54.5896,55.6115,51.4157,51.9554,6016300.0],["2008-11-20",50.4369,50.588,43.9164,44.2978,8162500.0],["2008-11-21",45.9531,49.3861,44.6792,48.9903,7612100.0],["2008-11-24",50.4441,53.8699,49.3501,52.5312,6248500.0],["2008-11-25",52.9127,53.3949,50.9191,53.0206,4570300.0],["2008-11-26",52.6608,56.5256,51.9483,56.3744,5042000.0],["2008-11-28",55.4316,56.1369,53.3085,55.6331,2284100.0],["2008-12-01",53.2581,53.4093,49.6668,49.9907,5161600.0],["2008-12-02",51.6963,52.2289,49.3933,51.4516,5198700.0],["2008-12-03",50.2137,52.4952,49.3069,52.1929,4809900.0],["2008-12-04",50.2354,51.6892,46.0251,47.1406,5390000.0],["2008-12-05",45.5069,46.0179,41.1023,45.0607,8389500.0],["2008-12-08",47.5724,49.8035,46.8959,48.4289,6189900.0],["2008-12-09",47.3781,50.3505,46.7808,49.0766,4886000.0],["2008-12-10",50.2641,54.093,50.1634,53.3733,5905800.0],["2008-12-11",54.2081,55.6259,51.8259,52.4952,5752600.0],["2008-12-12",50.3073,52.3729,49.4869,51.4876,4515000.0],["2008-12-15",53.4308,54.0786,50.4153,51.7035,5268200.0],["2008-12-16",52.5168,53.9778,51.4732,53.6899,4347400.0],["2008-12-17",52.9558,54.9782,52.1858,53.2725,4254000.0],["2008-12-18",52.7759,52.8263,49.3789,50.2425,4970300.0],["2008-12-19",49.8251,54.0642,49.8251,53.6683,6652900.0],["2008-12-22",52.9558,54.568,50.0842,51.0918,4367600.0],["2008-12-23",51.8187,52.8263,50.0914,50.8543,3579300.0],["2008-12-24",49.6956,50.66,49.4005,50.5016,1556000.0],["2008-12-26",51.8115,51.8115,50.2498,51.3293,1784300.0],["2008-12-29",53.0206,53.2869,51.135,52.5312,2798100.0],["2008-12-30",52.3729,53.0926,51.1782,52.999,2914200.0],["2008-12-31",51.905,54.6903,51.905,53.6395,2837400.0],["2009-01-02",53.8627,57.5763,53.8627,57.0438,3692500.0],["2009-01-05",56.7846,61.4051,56.5903,59.7714,7141200.0],["2009-01-06",61.1605,63.3843,60.5055,61.6642,8221100.0],["2009-01-07",60.2753,60.995,58.2241,60.2465,5669000.0],["2009-01-08",59.9226,61.1749,57.8354,59.0877,5931800.0],["2009-01-09",59.1237,59.8722,56.7415,58.0226,4497800.0],["2009-01-12",57.0149,57.2021,53.4452,54.1361,5465900.0],["2009-01-13",53.9778,55.2805,53.3733,54.9998,6794700.0],["2009-01-14",53.9778,54.1865,51.2789,52.7399,6268900.0],["2009-01-15",52.4736,53.7475,50.2569,53.4236,6586800.0],["2009-01-16",54.424,55.5252,52.1138,53.6107,6316300.0],["2009-01-20",52.7526,54.3319,50.3079,50.5531,5055200.0],["2009-01-21",51.9016,54.0723,50.9641,53.9425,5828800.0],["2009-01-22",52.6516,54.7574,52.0675,53.1637,6655000.0],["2009-01-23",51.8151,55.7237,51.5627,54.7718,5501900.0],["2009-01-26",54.9665,58.0387,54.8584,56.4882,5385600.0],["2009-01-27",56.1492,56.243,54.4113,55.3992,4396300.0],["2009-01-28",56.3944,56.9713,54.7646,56.6973,5980400.0],["2009-01-29",55.3848,56.4954,54.8151,55.7598,5268100.0],["2009-01-30",56.9713,57.2382,53.654,54.0867,5670800.0],["2009-02-02",52.3488,53.8992,52.2839,53.0699,5065400.0],["2009-02-03",53.5747,54.7718,52.8608,54.4689,5239400.0],["2009-02-04",54.7646,56.2646,54.1588,54.8295,6189100.0],["2009-02-05",54.3391,56.4089,53.3295,56.1925,5878700.0],["2009-02-06",55.3127,57.2382,54.8079,56.7839,4105500.0],["2009-02-09",55.8103,57.9017,55.5507,57.2526,4534000.0],["2009-02-10",57.6997,58.1973,53.5747,54.2382,6675500.0],["2009-02-11",54.5482,55.3631,51.3752,52.529,6056500.0],["2009-02-12",51.5987,53.0771,50.9136,52.7237,4700900.0],["2009-02-13",52.3776,54.0435,52.3776,52.8608,3644600.0],["2009-02-17",51.5411,51.5411,49.0386,49.1468,6298200.0],["2009-02-18",49.6228,49.9545,47.5963,48.3824,5763700.0],["2009-02-19",47.4521,48.9521,47.4304,48.0795,6477700.0],["2009-02-20",47.1204,47.5314,44.4953,46.0386,6858800.0],["2009-02-23",46.9833,47.041,42.8511,42.9088,5202600.0],["2009-02-24",43.0458,44.142,42.4328,43.6444,8044200.0],["2009-02-25",43.4064,44.5891,42.0434,43.053,6507700.0],["2009-02-26",43.6949,45.1083,43.1324,43.1468,4968600.0],["2009-02-27",41.9208,44.0699,41.4521,42.6131,6089600.0],["2009-03-02",41.8126,42.2453,37.565,37.7525,7944400.0],["2009-03-03",38.3799,39.5843,37.6588,38.1347,7264900.0],["2009-03-04",39.3246,41.4953,39.1444,40.6588,7654700.0],["2009-03-05",39.7429,41.4088,38.6324,39.1588,6184100.0],["2009-03-06",39.6131,40.5218,37.2549,38.553,6751700.0],["2009-03-09",37.9112,39.166,36.8006,37.053,6374500.0],["2009-03-10",37.6588,40.0098,37.6588,39.3463,5829600.0],["2009-03-11",39.0867,41.5242,38.9064,40.8463,6139500.0],["2009-03-12",41.1059,43.2478,41.1059,43.0891,5988400.0],["2009-03-13",43.2694,44.178,42.7141,43.9473,5640900.0],["2009-03-16",43.8607,46.5146,43.1251,44.8776,6626300.0],["2009-03-17",44.8415,46.6516,44.0554,46.6011,6043500.0],["2009-03-18",45.642,47.4521,44.1708,46.8102,6130500.0],["2009-03-19",48.1444,50.6901,47.9569,48.4906,6537700.0],["2009-03-20",48.8367,49.1107,46.529,46.7742,4721500.0],["2009-03-23",48.166,50.9497,47.9064,50.9497,5323900.0],["2009-03-24",49.5074,50.3367,48.5122,49.2189,3777100.0],["2009-03-25",49.4208,49.8535,47.3151,48.7502,4936900.0],["2009-03-26",49.4641,50.6468,48.0867,49.2622,4791000.0],["2009-03-27",47.9713,48.3175,46.6444,47.5747,3828500.0],["2009-03-30",46.1252,46.2045,44.7117,45.7646,3942500.0],["2009-03-31",46.392,47.2357,46.0098,46.2189,3754600.0],["2009-04-01",44.7982,48.0362,44.7982,47.6468,4086000.0],["2009-04-02",49.3992,50.1204,48.779,48.9809,5214500.0],["2009-04-03",48.9305,49.9906,48.2454,49.0386,4759300.0],["2009-04-06",48.2886,48.4112,46.7598,47.5242,3515000.0],["2009-04-07",46.5939,46.9401,45.0723,45.2381,3657600.0],["2009-04-08",45.3607,47.4088,44.4232,47.2141,4116200.0],["2009-04-09",48.6781,49.8824,48.4257,49.7021,4535300.0],["2009-04-13",48.5699,50.5963,47.9425,50.1059,3678600.0],["2009-04-14",49.7021,50.4016,48.4761,49.1468,4855500.0],["2009-04-15",48.7502,49.2982,47.3944,48.5482,4102100.0],["2009-04-16",48.88,49.3704,47.5314,49.0458,3252800.0],["2009-04-17",49.0458,50.3295,49.0386,49.8247,3659600.0],["2009-04-20",48.7334,48.7334,47.0133,47.2518,3527100.0],["2009-04-21",46.6013,47.8589,45.6835,47.736,3709500.0],["2009-04-22",46.9844,48.5166,46.7459,47.4397,2637500.0],["2009-04-23",48.0251,48.7261,47.5481,48.6105,3544600.0],["2009-04-24",49.2104,50.121,49.2104,49.9259,3708100.0],["2009-04-27",48.625,49.8392,48.2492,49.2537,2629700.0],["2009-04-28",48.6466,49.7669,48.1407,49.1815,2977500.0],["2009-04-29",49.6657,51.1473,49.3766,50.4679,3418300.0],["2009-04-30",52.0435,53.7636,51.5954,52.6578,7128500.0],["2009-05-01",52.9035,56.2931,52.5421,55.6282,4856500.0],["2009-05-04",55.9028,57.9554,55.7511,57.9554,4746100.0],["2009-05-05",57.2688,57.9264,55.5704,57.341,4642800.0],["2009-05-06",58.7214,60.2392,58.1071,59.661,4968400.0],["2009-05-07",60.4704,61.952,57.9192,58.8732,6048200.0],["2009-05-08",59.6249,62.0677,59.3719,61.3522,4660800.0],["2009-05-11",60.0368,60.0512,58.1216,59.1478,3804900.0],["2009-05-12",60.362,60.362,57.2543,58.8515,4381000.0],["2009-05-13",57.8542,58.23,55.845,56.3726,3629000.0],["2009-05-14",55.8739,57.5434,55.1945,56.8279,3603700.0],["2009-05-15",56.4882,57.0953,54.956,55.368,3233800.0],["2009-05-18",56.4593,57.5217,56.4376,57.2471,3301100.0],["2009-05-19",57.1025,58.2661,56.5316,57.341,2987900.0],["2009-05-20",58.3384,60.3259,57.9048,58.3962,4661300.0],["2009-05-21",57.4639,57.4639,55.4837,56.5533,3956300.0],["2009-05-22",56.799,57.4205,56.1702,56.2497,2301000.0],["2009-05-26",55.5414,57.7313,54.6019,57.5,3085000.0],["2009-05-27",57.6879,58.9455,57.3266,57.5073,3266300.0],["2009-05-28",57.5001,60.4921,57.5001,60.0007,4359600.0],["2009-05-29",61.316,61.4317,60.1163,60.8969,3560400.0],["2009-06-01",62.0388,62.906,61.7352,62.1544,4317500.0],["2009-06-02",61.8509,62.14,60.7957,61.8436,3222700.0],["2009-06-03",61.2799,61.2799,58.6853,59.5092,3973600.0],["2009-06-04",60.4921,60.8101,59.184,60.1886,3910100.0],["2009-06-05",60.6656,61.0631,58.8443,59.4514,3499400.0],["2009-06-08",58.7359,60.4849,58.5841,60.0151,2963300.0],["2009-06-09",60.8896,61.0775,59.6393,60.4921,3354100.0],["2009-06-10",61.5617,61.5617,59.7188,60.7017,3421100.0],["2009-06-11",60.933,62.6675,60.6294,61.6774,3946200.0],["2009-06-12",60.9475,61.3739,60.297,60.8535,2649500.0],["2009-06-15",60.1741,60.3476,58.4902,59.2779,3936600.0],["2009-06-16",60.2898,60.2898,57.6446,58.1144,3611800.0],["2009-06-17",57.7241,57.9771,56.0402,57.0158,4488200.0],["2009-06-18",57.0664,57.7096,56.0257,56.2931,4452000.0],["2009-06-19",57.0736,57.1748,54.2044,54.4501,5664500.0],["2009-06-22",53.0986,53.3227,51.2629,51.3135,5025600.0],["2009-06-23",51.6532,52.4482,50.8293,51.4725,6373800.0],["2009-06-24",51.8339,53.1998,51.2412,51.6315,4148300.0],["2009-06-25",51.5448,53.4889,51.2991,52.9107,4080100.0],["2009-06-26",52.7517,53.0336,52.0651,52.1952,3730000.0],["2009-06-29",53.0697,53.2577,52.0652,52.4193,2845600.0],["2009-06-30",52.4699,53.3444,51.2268,52.1446,3674800.0],["2009-07-01",52.6361,53.2938,51.2412,51.3785,3590400.0],["2009-07-02",50.4968,50.7064,49.6368,49.8681,4240800.0],["2009-07-06",48.6033,48.8635,47.3964,48.7912,4113700.0],["2009-07-07",49.0658,49.0658,47.8444,47.9817,4122200.0],["2009-07-08",48.1046,49.0658,46.9916,47.7866,6431200.0],["2009-07-09",49.102,50.2222,48.6177,49.9259,5408800.0],["2009-07-10",48.8346,49.4995,48.3359,49.1815,3509100.0],["2009-07-13",49.2176,50.1355,48.1263,50.0632,3429500.0],["2009-07-14",50.5908,51.552,50.5185,51.4219,4137700.0],["2009-07-15",52.3326,54.1755,52.2531,53.8936,5779700.0],["2009-07-16",52.9758,54.7681,52.7662,54.4357,3432900.0],["2009-07-17",54.3273,55.2235,53.7852,54.5658,3493700.0],["2009-07-20",55.1813,56.2458,54.9206,56.0865,3574900.0],["2009-07-21",56.6731,56.8107,55.0727,56.1807,3467600.0],["2009-07-22",55.5724,55.9344,54.8482,55.3189,3116300.0],["2009-07-23",55.3479,57.5131,55.3479,57.4045,3259900.0],["2009-07-24",56.8252,57.7521,56.6658,57.7521,2168500.0],["2009-07-27",57.9331,57.9838,56.9266,57.9549,2338200.0],["2009-07-28",56.8397,57.0497,55.5434,56.8903,3251600.0],["2009-07-29",55.6665,56.4776,54.6961,56.4269,4483500.0],["2009-07-30",58.6501,60.0549,58.3604,59.5915,5517300.0],["2009-07-31",58.9687,61.5322,58.9614,60.7936,4732800.0],["2009-08-03",61.7205,63.2485,61.5829,62.7054,4144200.0],["2009-08-04",62.3071,63.8351,61.7205,63.4078,3963000.0],["2009-08-05",63.4151,63.9437,62.7343,63.0892,4553900.0],["2009-08-06",63.4078,63.4078,62.1043,62.8575,3342300.0],["2009-08-07",63.4005,64.0233,62.6547,63.0457,3900600.0],["2009-08-10",62.9009,64.0596,62.2854,64.0161,3010200.0],["2009-08-11",63.8351,63.8351,62.1695,62.423,2493200.0],["2009-08-12",62.1405,63.7989,62.1405,63.1833,2512700.0],["2009-08-13",63.9292,64.1754,62.6402,63.6758,2730000.0],["2009-08-14",63.4585,63.654,62.0826,62.9371,1861000.0],["2009-08-17",61.554,61.6264,60.3012,60.866,2459100.0],["2009-08-18",61.0398,62.5605,60.837,62.1333,2659800.0],["2009-08-19",60.9819,63.6975,60.9819,62.8357,2733200.0],["2009-08-20",62.8429,63.3354,62.1115,62.1767,3358700.0],["2009-08-21",62.9009,64.5158,62.365,64.3565,3640500.0],["2009-08-24",65.0951,65.4355,63.6758,63.9871,2925400.0],["2009-08-25",64.2116,64.6244,62.1405,62.4664,2946300.0],["2009-08-26",61.9378,62.5533,61.105,62.0898,3231900.0],["2009-08-27",61.4091,62.9009,60.8298,62.5968,2826000.0],["2009-08-28",62.9806,63.4585,62.0536,63.2195,2866000.0],["2009-08-31",62.1333,62.2637,61.0108,61.5178,2532800.0],["2009-09-01",60.8153,62.0898,60.1636,60.3591,2930300.0],["2009-09-02",60.2649,60.8153,59.7725,60.2215,2612300.0],["2009-09-03",60.5474,60.9095,59.5987,60.1998,3202500.0],["2009-09-04",59.9029,60.9819,59.8087,60.8515,1804600.0],["2009-09-08",62.2926,63.1037,61.974,62.394,3374300.0],["2009-09-09",63.0023,63.7047,62.7561,63.3354,4037700.0],["2009-09-10",63.5671,65.2979,63.1833,65.1096,3864400.0],["2009-09-11",65.7613,67.5935,65.5151,66.1669,6662500.0],["2009-09-14",65.4282,66.5869,65.2762,66.1741,3645000.0],["2009-09-15",66.5145,66.8114,65.4934,66.2827,4847800.0],["2009-09-16",66.8766,68.7449,66.5145,68.5422,4221900.0],["2009-09-17",68.3176,69.3532,67.6731,68.2887,4876400.0],["2009-09-18",68.5638,68.7521,67.55,68.209,3775800.0],["2009-09-21",66.1234,66.9635,65.6962,66.6665,3147300.0],["2009-09-22",67.7818,67.7818,66.8476,67.4269,3074000.0],["2009-09-23",67.4631,67.6587,65.7179,65.8917,3069400.0],["2009-09-24",66.4203,66.8693,65.6237,66.2755,4811100.0],["2009-09-25",67.1807,67.6587,65.5296,66.6086,5031000.0],["2009-09-28",66.5145,67.3835,66.2248,67.13,3025700.0],["2009-09-29",66.9128,67.2386,65.7469,66.2827,3608000.0],["2009-09-30",66.8404,67.3473,65.5369,66.5,4703000.0],["2009-10-01",66.2538,66.6448,64.7041,64.8851,4646400.0],["2009-10-02",64.0958,65.8266,63.7699,65.1386,3884400.0],["2009-10-05",64.8634,67.3835,64.6896,66.9924,4234700.0],["2009-10-06",67.9628,70.5046,67.8759,69.8818,6852600.0],["2009-10-07",69.8963,70.8522,69.3967,70.7291,5165100.0],["2009-10-08",70.6277,73.0247,70.2657,72.793,5149600.0],["2009-10-09",72.5613,73.2999,71.6343,72.3151,3309400.0],["2009-10-12",73.3651,73.6692,71.6488,71.9312,3564500.0],["2009-10-13",71.4895,71.4895,69.8095,70.9754,5168500.0],["2009-10-14",71.8298,72.735,71.5112,72.3512,3381900.0],["2009-10-15",72.0688,74.3644,71.4822,74.3499,3884500.0],["2009-10-16",74.0458,74.6396,72.9596,74.4079,3306800.0],["2009-10-19",74.2413,75.9286,73.9951,75.3565,2301800.0],["2009-10-20",75.7844,76.089,74.1382,75.5233,2810000.0],["2009-10-21",74.9214,76.5749,73.5653,73.5798,4443300.0],["2009-10-22",73.3477,74.3195,71.9843,74.0294,3669700.0],["2009-10-23",74.3412,74.8706,71.5057,72.0786,3876200.0],["2009-10-26",72.4629,73.7828,70.6789,70.9472,2931000.0],["2009-10-27",70.8965,72.1438,70.2728,71.1866,3074400.0],["2009-10-28",70.4759,70.4904,67.8506,68.0609,3761300.0],["2009-10-29",67.6475,71.2591,67.1471,70.4106,4685600.0],["2009-10-30",70.1423,70.6934,67.4445,68.2567,4739900.0],["2009-11-02",68.9384,70.077,68.0899,69.243,3777800.0],["2009-11-03",68.3582,71.1721,67.9159,70.8747,4143600.0],["2009-11-04",71.6797,72.2018,70.7514,71.143,4302200.0],["2009-11-05",71.6144,72.2671,71.0342,71.8247,3121200.0],["2009-11-06",70.6209,72.2381,70.4686,71.7014,2652700.0],["2009-11-09",72.5355,73.2824,72.3687,73.1156,3520300.0],["2009-11-10",72.9633,73.2824,71.745,72.9125,3143600.0],["2009-11-11",73.442,73.645,72.4049,72.9778,1960500.0],["2009-11-12",72.6733,73.1664,70.6209,71.0343,2439900.0],["2009-11-13",70.882,71.4186,69.9682,71.172,2903100.0],["2009-11-16",71.977,73.2461,71.977,72.8038,2742000.0],["2009-11-17",72.0931,73.2171,71.9553,72.9706,2111900.0],["2009-11-18",73.6378,73.7683,72.1003,72.3396,3332900.0],["2009-11-19",71.803,71.89,69.7362,70.3961,2635100.0],["2009-11-20",69.9102,70.2293,69.1125,69.961,2498700.0],["2009-11-23",71.2736,72.1004,70.5629,70.9038,1939000.0],["2009-11-24",70.5846,70.9037,69.6346,70.5194,2436300.0],["2009-11-25",70.9183,71.2301,70.0625,71.0343,2946100.0],["2009-11-27",68.7789,69.9972,67.5678,69.4388,1974200.0],["2009-11-30",69.0544,70.0262,68.5613,69.098,2579700.0],["2009-12-01",69.7942,71.4839,69.7942,70.8675,3625700.0],["2009-12-02",70.5194,71.0343,69.6926,69.8885,1957700.0],["2009-12-03",69.7652,70.5194,68.7064,68.8224,1991900.0],["2009-12-04",69.4605,70.5991,67.9304,68.3147,3514000.0],["2009-12-07",67.8651,68.5323,67.0819,67.6911,3742600.0],["2009-12-08",67.3284,67.6185,66.6468,67.0964,3480500.0],["2009-12-09",67.3937,67.8651,66.451,67.5098,2924400.0],["2009-12-10",67.8724,68.9529,67.7128,68.8587,3430100.0],["2009-12-11",69.3808,69.4823,68.3655,68.6266,2939200.0],["2009-12-14",70.3018,71.7522,70.3018,71.4331,3974700.0],["2009-12-15",71.4331,72.2526,70.882,71.8683,3417900.0],["2009-12-16",72.3687,73.8481,72.1583,73.5,3603300.0],["2009-12-17",72.9053,73.3695,72.2236,72.4992,3457900.0],["2009-12-18",73.5363,73.7103,72.0641,72.4194,3607300.0],["2009-12-21",72.6225,74.3267,72.6225,73.8191,2368300.0],["2009-12-22",74.0149,75.4943,73.9859,75.1317,2326000.0],["2009-12-23",75.3348,76.0455,74.9287,75.7844,2006900.0],["2009-12-24",75.9657,76.4806,75.8062,76.0672,477500.0],["2009-12-28",76.4733,77.2058,75.7191,76.2413,1512400.0],["2009-12-29",76.5241,76.6764,75.6176,75.7989,1587000.0],["2009-12-30",75.3347,75.7771,74.9431,75.5813,1320200.0],["2009-12-31",75.5378,76.089,74.7691,74.8199,1477400.0],["2010-01-04",76.1035,77.2058,75.8062,76.7779,2364900.0],["2010-01-05",76.8577,77.7134,76.321,77.6844,2464500.0],["2010-01-06",77.4379,78.9899,76.9955,78.9028,2894500.0],["2010-01-07",78.5547,78.5547,77.0027,77.7062,2412200.0],["2010-01-08",76.952,77.4524,76.0672,77.3001,4106000.0],["2010-01-11",77.9238,78.4894,76.7779,77.5322,2352600.0],["2010-01-12",76.4298,77.1768,75.973,76.3573,3003100.0],["2010-01-13",75.7989,77.6699,75.5378,77.4669,2481300.0],["2010-01-14",77.6554,78.1051,77.1768,77.8875,1896000.0],["2010-01-15",77.6845,78.3226,76.836,78.0761,2443100.0],["2010-01-19",77.6554,78.7578,77.1913,78.6127,2948300.0],["2010-01-20",77.5161,77.5161,76.7464,77.3128,3187800.0],["2010-01-21",77.9373,78.0245,76.0637,76.2961,4033800.0],["2010-01-22",75.7805,76.1654,73.8705,74.0957,4450200.0],["2010-01-25",74.6621,76.2234,74.4805,75.5263,3817200.0],["2010-01-26",74.0521,75.4609,73.8342,74.3353,3363100.0],["2010-01-27",74.2409,74.8437,72.5343,73.6381,3265100.0],["2010-01-28",74.8291,75.7877,73.079,73.8487,3319500.0],["2010-01-29",74.7492,74.9017,71.2271,71.7282,3104300.0],["2010-02-01",72.2366,74.4588,72.1422,74.3644,2497600.0],["2010-02-02",74.3789,76.2089,73.9141,75.9838,2222300.0],["2010-02-03",75.9403,76.2307,74.5968,75.0325,1696700.0],["2010-02-04",74.2119,74.5023,71.6919,71.8081,2742600.0],["2010-02-05",71.9388,72.6069,69.0993,71.4595,4142600.0],["2010-02-08",71.3651,71.9896,70.3557,70.5808,2683100.0],["2010-02-09",71.5684,72.5125,70.8495,71.5394,3843900.0],["2010-02-10",71.1908,72.0042,69.949,71.5685,4030300.0],["2010-02-11",71.5103,72.6142,71.0819,72.4907,3911800.0],["2010-02-12",71.612,72.5488,71.169,72.3164,2828100.0],["2010-02-16",74.0666,75.5989,73.2387,75.2939,4317700.0],["2010-02-17",75.4973,75.9838,74.7565,75.214,3049200.0],["2010-02-18",73.9795,75.5481,73.5583,75.2286,3296500.0],["2010-02-19",74.8655,76.4849,74.437,76.2598,3283500.0],["2010-02-22",76.5212,76.681,74.8292,75.5408,3323500.0],["2010-02-23",75.018,75.6425,73.9432,74.408,4844500.0],["2010-02-24",74.1392,74.4806,73.3477,74.27,3820100.0],["2010-02-25",73.2387,75.0398,72.6723,74.9018,2875100.0],["2010-02-26",75.2576,75.5045,74.2699,75.2648,2375700.0],["2010-03-01",75.5336,76.5285,75.3157,76.2743,2629100.0],["2010-03-02",76.6011,77.734,76.4559,77.1095,3197900.0],["2010-03-03",77.2402,77.6832,76.4631,76.986,3108700.0],["2010-03-04",77.1676,77.3201,75.766,76.1073,2678100.0],["2010-03-05",76.71,78.039,76.6737,78.0027,2537000.0],["2010-03-08",77.9518,78.0027,76.5866,76.9932,2327300.0],["2010-03-09",76.4414,77.5307,76.4414,77.1313,1729700.0],["2010-03-10",77.2765,77.8284,76.4559,77.4072,2501300.0],["2010-03-11",77.1603,77.9301,76.8407,77.6614,2458900.0],["2010-03-12",77.9446,78.4166,77.0513,77.596,2691100.0],["2010-03-15",76.3905,76.6229,74.5822,75.7587,3029400.0],["2010-03-16",76.0056,76.2162,75.2213,75.9984,2948900.0],["2010-03-17",76.5793,77.4508,76.3542,77.1095,2668300.0],["2010-03-18",76.6882,77.1603,74.6258,75.1269,2951700.0],["2010-03-19",73.8415,75.8604,73.0789,73.8415,3774300.0],["2010-03-22",73.079,74.1538,72.7014,73.7834,2894400.0],["2010-03-23",74.3063,75.185,74.0739,74.9889,3932000.0],["2010-03-24",74.4733,75.1777,74.0739,74.3063,3191100.0],["2010-03-25",75.1705,75.2867,71.8735,71.9461,4599100.0],["2010-03-26",72.1203,72.2438,70.5081,71.3941,5131300.0],["2010-03-29",71.8807,72.7667,71.5975,72.4762,4797500.0],["2010-03-30",72.6795,72.7957,71.8952,72.4181,4022100.0],["2010-03-31",72.7594,74.328,72.5851,73.7108,3847900.0],["2010-04-01",74.6549,75.5118,74.5459,75.4319,3331200.0],["2010-04-05",75.6934,77.3782,75.1995,77.1313,3475200.0],["2010-04-06",76.8625,77.734,76.514,77.3709,2227700.0],["2010-04-07",76.9787,77.3782,76.0056,76.5938,3953900.0],["2010-04-08",76.0927,77.3346,75.7805,77.1893,2835600.0],["2010-04-09",77.4363,77.981,77.0369,77.5307,2944300.0],["2010-04-12",77.5742,78.5038,77.2475,77.7849,2723400.0],["2010-04-13",77.705,77.705,76.4922,77.5525,2077100.0],["2010-04-14",78.1697,78.5692,77.3491,78.4747,2112000.0],["2010-04-15",75.4827,77.9156,75.3448,77.4653,9769500.0],["2010-04-16",76.7028,77.5524,75.9112,76.5721,5417900.0],["2010-04-19",75.5917,76.6882,75.4174,76.3832,2895500.0],["2010-04-20",77.1541,78.8559,77.1396,78.405,3356700.0],["2010-04-21",78.6232,78.8923,77.8741,78.5868,2999100.0],["2010-04-22",77.765,78.885,77.0596,78.7177,3203600.0],["2010-04-23",78.4777,79.9904,77.5978,79.9031,3774300.0],["2010-04-26",79.8958,80.7249,79.3213,79.6268,3466700.0],["2010-04-27",79.2486,79.4522,76.725,76.9868,3838600.0],["2010-04-28",77.4232,77.925,76.2378,77.5105,2877600.0],["2010-04-29",77.8887,78.1432,74.3397,74.8487,7898700.0],["2010-04-30",74.7469,74.9069,69.8598,74.0051,14487600.0],["2010-05-03",74.0924,76.7614,73.5615,76.0341,5995800.0],["2010-05-04",74.2306,74.4779,72.5434,73.3942,4989000.0],["2010-05-05",72.2233,73.3142,71.2707,72.2161,4577600.0],["2010-05-06",71.9688,72.8779,65.7508,69.7871,6581200.0],["2010-05-07",69.7871,70.4707,66.9217,68.0198,7296000.0],["2010-05-10",70.5434,71.7579,70.1362,71.467,4365200.0],["2010-05-11",70.558,71.9034,69.9543,70.2962,4105800.0],["2010-05-12",70.8998,72.0343,70.5361,71.5906,3633500.0],["2010-05-13",71.4743,71.5906,69.998,70.1507,4586200.0],["2010-05-14",69.678,69.7943,66.9217,68.5653,6058000.0],["2010-05-17",68.9507,69.4453,67.7435,69.2271,7078600.0],["2010-05-18",70.027,70.5943,68.0198,68.3907,5643200.0],["2010-05-19",68.0271,68.7907,66.3253,67.8235,5046800.0],["2010-05-20",66.3617,66.5435,63.5545,63.9763,8413200.0],["2010-05-21",62.5946,65.8527,61.9328,65.1472,6514400.0],["2010-05-24",65.2636,65.2636,63.5182,63.5254,4137400.0],["2010-05-25",61.6637,64.1727,60.7619,64.0273,4748900.0],["2010-05-26",64.7763,65.8163,63.5618,63.86,4644000.0],["2010-05-27",65.7436,66.8853,65.489,66.7908,6533900.0],["2010-05-28",67.1398,67.3144,64.9145,65.1181,6665000.0],["2010-06-01",63.9254,64.6163,61.9909,62.1218,6332700.0],["2010-06-02",62.6309,64.7981,61.4528,64.7545,6382900.0],["2010-06-03",65.5472,65.889,62.9873,65.1618,10686100.0],["2010-06-04",63.46,65.9181,63.2927,63.6854,7082400.0],["2010-06-07",64.4054,65.2199,62.4127,62.5654,6416300.0],["2010-06-08",63.0091,64.7254,62.3473,64.6454,4732900.0],["2010-06-09",65.7654,67.438,64.3181,64.609,5431500.0],["2010-06-10",66.1508,67.8889,65.9617,67.8235,4079600.0],["2010-06-11",67.2562,68.1725,66.7471,68.0998,3104400.0],["2010-06-14",69.1107,70.3252,68.2962,69.3361,5007500.0],["2010-06-15",69.6852,71.5688,69.6852,71.4161,4518000.0],["2010-06-16",70.8925,72.0779,70.398,70.9943,5599200.0],["2010-06-17",71.3798,71.4379,69.6562,70.6816,3718200.0],["2010-06-18",70.8198,72.3543,69.9689,70.9579,4534500.0],["2010-06-21",72.427,72.696,69.0525,69.4889,4340900.0],["2010-06-22",69.7071,69.838,67.6417,67.8744,3983400.0],["2010-06-23",67.7362,67.8162,66.0781,67.0599,4106600.0],["2010-06-24",66.7108,67.358,65.0018,65.2127,3688500.0],["2010-06-25",65.9399,66.0926,64.3981,65.3944,5565900.0],["2010-06-28",65.6999,65.6999,63.729,63.7872,3926700.0],["2010-06-29",62.5145,62.6382,61.0891,61.46,4996900.0],["2010-06-30",61.5909,62.4345,60.98,61.2273,4913600.0],["2010-07-01",60.9146,61.8964,59.591,60.871,5232500.0],["2010-07-02",61.1182,61.6273,59.8673,60.2528,2715000.0],["2010-07-06",61.5182,61.6055,59.7583,60.2819,4682000.0],["2010-07-07",60.711,63.3073,60.6819,63.3073,4644200.0],["2010-07-08",64.1945,64.1945,62.7473,63.5618,3313100.0],["2010-07-09",63.5618,64.0127,63.0818,63.9109,2758200.0],["2010-07-12",63.0891,63.0891,61.2346,61.8673,6736800.0],["2010-07-13",62.8345,63.5181,62.4709,63.0163,4190800.0],["2010-07-14",62.8418,63.4382,62.2673,63.1473,2546500.0],["2010-07-15",63.1764,63.3873,61.3,62.6382,5286200.0],["2010-07-16",62.3037,62.3037,59.911,60.1801,5485200.0],["2010-07-19",61.0237,62.4055,60.7255,62.2455,5180200.0],["2010-07-20",61.5315,64.5622,61.5315,64.3145,4318100.0],["2010-07-21",63.7098,64.7298,63.382,63.7098,10297400.0],["2010-07-22",64.6423,65.655,63.9648,65.043,7117500.0],["2010-07-23",64.9993,68.0664,64.89,67.6002,29232100.0],["2010-07-26",68.8168,69.6473,68.1174,69.5745,8226500.0],["2010-07-27",69.9897,70.2666,68.4161,69.1519,5501400.0],["2010-07-28",68.8386,69.5162,68.1975,68.7512,3536600.0],["2010-07-29",69.0572,70.0772,68.8387,69.5016,5126900.0],["2010-07-30",68.5327,70.1281,68.336,69.6327,4850300.0],["2010-08-02",70.6964,71.9786,70.4269,71.7382,4229200.0],["2010-08-03",71.5269,71.8475,70.762,71.4103,3696800.0],["2010-08-04",71.5051,71.8839,70.3176,71.2209,4428600.0],["2010-08-05",70.7401,71.2865,70.0845,71.068,3410600.0],["2010-08-06",70.1864,70.3613,68.5618,69.9023,4642200.0],["2010-08-09",70.1646,70.5361,69.3778,70.099,2377200.0],["2010-08-10",69.1592,69.8659,68.3578,69.5453,3559000.0],["2010-08-11",68.1174,68.3068,67.0465,67.265,3971000.0],["2010-08-12",66.4855,68.0009,66.2961,66.9154,3960400.0],["2010-08-13",66.7915,67.4472,66.3398,66.4855,2733000.0],["2010-08-16",66.1504,66.7988,65.9318,66.5875,2661400.0],["2010-08-17",67.2796,68.1174,67.0319,67.7531,3294500.0],["2010-08-18",67.418,67.9353,66.7332,67.6293,2690000.0],["2010-08-19",67.3816,67.6293,66.4199,66.8425,3400300.0],["2010-08-20",66.2742,66.4709,65.5675,65.9537,3396200.0],["2010-08-23",66.2232,66.4272,65.094,65.1741,3645100.0],["2010-08-24",64.1105,64.737,63.637,63.7317,6400400.0],["2010-08-25",63.2727,63.4257,62.1799,63.1343,5612700.0],["2010-08-26",63.6588,65.145,63.5058,63.5932,5175000.0],["2010-08-27",64.0231,65.6696,63.0906,65.5457,3787300.0],["2010-08-30",65.3854,66.3398,65.196,65.2397,3309600.0],["2010-08-31",64.8754,65.7934,64.6205,65.4583,3940800.0],["2010-09-01",66.4709,67.826,66.4564,67.3597,3450400.0],["2010-09-02",67.4909,67.4909,63.8045,66.5146,15580400.0],["2010-09-03",67.3379,68.2267,66.8643,67.4763,4539000.0],["2010-09-07",67.0538,67.2651,65.7934,65.8298,3988800.0],["2010-09-08",65.8225,67.3597,65.8225,66.9882,2846300.0],["2010-09-09",68.1101,68.1976,66.9518,67.5419,3243600.0],["2010-09-10",68.0518,68.5181,67.7386,68.285,3502400.0],["2010-09-13",68.9989,69.2029,68.4525,68.9188,2514100.0],["2010-09-14",68.7949,69.9168,68.4598,68.9916,2887500.0],["2010-09-15",68.5108,68.9115,67.9426,68.6492,2820000.0],["2010-09-16",68.234,69.2248,68.2048,68.7002,2328300.0],["2010-09-17",69.0208,69.3705,67.4399,68.8314,3904100.0],["2010-09-20",69.1373,70.2593,68.5764,69.9606,3076100.0],["2010-09-21",69.8659,70.5288,69.2685,69.9897,3200300.0],["2010-09-22",70.0917,71.1043,69.385,69.5162,2122300.0],["2010-09-23",68.8605,69.9606,68.5764,69.2029,2651400.0],["2010-09-24",70.1063,71.8693,69.5235,71.4905,3463500.0],["2010-09-27",71.5123,71.9422,71.0607,71.0752,1929700.0],["2010-09-28",71.3521,71.4613,69.7056,70.7401,2455700.0],["2010-09-29",70.5143,71.8402,70.4195,71.4176,2627400.0],["2010-09-30",71.9713,72.1899,70.0917,71.2209,3196900.0],["2010-10-01",72.1097,72.4011,70.9805,71.5998,4554400.0],["2010-10-04",71.0971,72.0514,70.3103,70.6745,2779800.0],["2010-10-05",71.5706,72.2482,71.0679,72.0515,3418400.0],["2010-10-06",71.8548,72.729,71.6362,72.678,2611700.0],["2010-10-07",72.9767,73.4357,71.7746,72.5978,2894300.0],["2010-10-08",72.5906,74.2662,72.2482,73.9675,3150800.0],["2010-10-11",74.0039,74.8126,73.7417,74.3172,2114000.0],["2010-10-12",73.88,74.4264,73.0204,73.9966,2522700.0],["2010-10-13",74.6159,75.614,74.0476,75.2497,3091200.0],["2010-10-14",75.2205,75.8544,74.5867,75.206,3154500.0],["2010-10-15",75.8398,75.9272,74.849,75.8689,3884700.0],["2010-10-18",76.1021,77.7194,75.6431,77.479,3787000.0],["2010-10-19",75.8034,76.3498,73.8145,74.5139,5056000.0],["2010-10-20",74.3315,75.9074,74.3242,75.4405,3175600.0],["2010-10-21",75.6375,75.7688,74.5358,75.1267,2656900.0],["2010-10-22",75.2508,75.4988,73.5362,73.9083,3507200.0],["2010-10-25",74.5358,75.4478,73.6967,73.7405,2762200.0],["2010-10-26",72.9817,73.3976,72.4637,73.2298,3311800.0],["2010-10-27",72.5294,73.4195,71.7268,73.3319,2738200.0],["2010-10-28",73.8645,73.9448,72.8285,73.2225,2139400.0],["2010-10-29",72.9088,73.9083,72.7847,73.704,1970800.0],["2010-11-01",74.6671,74.9225,73.2444,73.6894,2134300.0],["2010-11-02",74.4701,75.8344,73.974,75.2362,2361400.0],["2010-11-03",75.3383,75.4551,73.4779,74.8422,3494400.0],["2010-11-04",76.7392,79.7013,76.7392,78.6434,6979000.0],["2010-11-05",78.2567,79.3438,77.943,79.3,4445700.0],["2010-11-08",78.8915,80.4455,78.731,79.8983,3518800.0],["2010-11-09",79.891,80.6425,79.6284,80.2339,4656600.0],["2010-11-10",80.3434,80.5331,79.4825,80.4382,6686000.0],["2010-11-11",79.9129,80.7738,79.6648,80.7738,3002900.0],["2010-11-12",79.5846,80.7884,79.1177,79.8983,3515500.0],["2010-11-15",80.358,80.4236,78.337,78.5267,3843100.0],["2010-11-16",77.9138,77.9138,76.1336,76.7975,3666000.0],["2010-11-17",76.5568,77.7825,76.4984,77.1842,2652900.0],["2010-11-18",78.1619,79.3293,77.8555,78.9572,2320000.0],["2010-11-19",78.9571,79.7013,78.1692,79.6065,2782800.0],["2010-11-22",79.2855,79.6503,77.7387,79.0447,1704300.0],["2010-11-23",78.1546,78.4464,76.5786,76.958,2376200.0],["2010-11-24",77.819,79.3001,77.7898,79.1322,2282500.0],["2010-11-26",77.9503,78.8258,77.3885,78.2057,846500.0],["2010-11-29",77.8846,79.4897,77.3155,79.1031,2488200.0],["2010-11-30",78.2129,79.3073,78.016,78.534,2687400.0],["2010-12-01",80.1391,81.4816,80.0151,81.1751,3082100.0],["2010-12-02",81.4378,83.6266,81.3502,83.4514,2644600.0],["2010-12-03",83.4442,84.1519,83.0502,83.9841,1794300.0],["2010-12-06",83.933,84.9982,83.6704,84.9398,2413400.0],["2010-12-07",85.487,86.078,84.5094,84.8669,3326300.0],["2010-12-08",84.7356,84.8961,82.1966,82.8824,3327600.0],["2010-12-09",83.2983,83.685,82.5249,83.5318,2070600.0],["2010-12-10",83.809,83.9622,83.0648,83.8454,1385000.0],["2010-12-13",84.5605,85.7716,84.2613,85.2171,2925400.0],["2010-12-14",85.5454,85.7205,84.4291,84.8158,1890500.0],["2010-12-15",84.1519,85.3046,84.0133,84.648,2280500.0],["2010-12-16",84.969,85.7278,84.4583,85.1222,2012200.0],["2010-12-17",84.5532,84.9982,84.3489,84.9618,2729800.0],["2010-12-20",84.9034,85.4506,84.4948,85.4141,1476200.0],["2010-12-21",85.633,86.6909,85.633,86.2094,1912600.0],["2010-12-22",86.1875,86.4793,85.6038,86.2532,1476900.0],["2010-12-23",86.0999,86.5231,85.7497,86.4428,1024100.0],["2010-12-27",86.4501,86.5012,85.8081,86.3188,830000.0],["2010-12-28",86.4063,86.6252,86.1291,86.4282,897800.0],["2010-12-29",86.669,87.384,86.3553,87.26,1059100.0],["2010-12-30",87.4278,88.1355,86.8952,87.4934,1269100.0],["2010-12-31",87.0557,87.902,86.9681,86.99,1299200.0],["2011-01-03",87.9823,88.741,87.5591,88.3033,1893100.0],["2011-01-04",88.8505,89.1934,87.1578,88.9089,2816000.0],["2011-01-05",88.6462,91.1998,87.8217,91.1341,3059700.0],["2011-01-06",91.3165,91.6303,88.9453,89.2882,2178000.0],["2011-01-07",89.5947,90.4921,89.135,89.8646,2035300.0],["2011-01-10",89.9449,91.3749,89.135,91.0101,2031100.0],["2011-01-11",91.1998,91.5062,90.6891,91.2946,1857700.0],["2011-01-12",92.1118,92.7612,91.6668,92.0754,1837500.0],["2011-01-13",92.6079,92.783,90.7693,91.3311,2750400.0],["2011-01-14",91.0977,91.7324,90.0033,91.6594,3199500.0],["2011-01-18",92.0972,93.1259,91.4187,93.0676,2570900.0],["2011-01-19",92.8338,93.3013,90.4087,90.7082,2649100.0],["2011-01-20",90.5694,91.1538,89.5979,90.6936,2075900.0],["2011-01-21",91.4898,91.7893,90.5767,91.7454,2222000.0],["2011-01-24",91.183,91.8112,90.0289,90.5183,2693900.0],["2011-01-25",89.9047,89.9047,87.8886,89.5833,4035200.0],["2011-01-26",90.0362,90.1019,88.546,89.1888,5431900.0],["2011-01-27",88.8675,89.0428,83.2941,84.9741,12839700.0],["2011-01-28",84.7696,84.8718,80.5621,83.8857,15891500.0],["2011-01-31",83.7835,87.2166,83.4986,87.1874,7182700.0],["2011-02-01",87.7644,87.8667,85.5292,86.9098,8829300.0],["2011-02-02",86.7053,88.9332,86.4569,88.4292,5444700.0],["2011-02-03",87.9617,88.1224,85.9383,86.4277,4846900.0],["2011-02-04",86.6761,86.8733,85.0691,85.3466,5507100.0],["2011-02-07",86.2816,86.7929,85.5731,86.026,3766300.0],["2011-02-08",85.858,86.2305,85.4927,85.8287,3093100.0],["2011-02-09",85.6827,85.9164,84.3386,84.8426,3064300.0],["2011-02-10",84.6381,86.8441,84.3824,86.0114,5626800.0],["2011-02-11",86.3181,87.6111,85.4781,87.4577,5808300.0],["2011-02-14",88.0201,89.2619,87.706,88.5168,3325900.0],["2011-02-15",88.5314,88.7944,86.8733,87.1728,2941900.0],["2011-02-16",87.7571,88.1662,86.6249,88.0274,4358900.0],["2011-02-17",86.5665,89.0135,86.5592,88.1078,5672600.0],["2011-02-18",88.4073,88.641,87.3262,87.6622,4280000.0],["2011-02-22",87.538,88.1443,84.9376,85.5146,4934200.0],["2011-02-23",86.2597,88.5241,85.9748,88.3342,4524500.0],["2011-02-24",88.6118,88.9259,87.5453,88.0201,3288800.0],["2011-02-25",88.378,90.2334,88.0201,90.2334,3397600.0],["2011-02-28",90.2042,91.1976,89.9558,91.0296,3129600.0],["2011-03-01",91.5994,91.7455,88.2174,88.2831,3131900.0],["2011-03-02",88.305,88.9624,86.9537,88.4511,2180100.0],["2011-03-03",88.5533,91.0661,88.1808,91.0223,3270400.0],["2011-03-04",90.6351,90.9712,88.8674,89.5687,2808600.0],["2011-03-07",90.1165,90.5767,87.2823,88.3634,2830000.0],["2011-03-08",88.3269,89.4591,87.8375,88.6483,2083400.0],["2011-03-09",88.5533,89.0939,87.5672,88.1443,1876000.0],["2011-03-10",86.6614,87.4284,84.6381,84.6892,4554700.0],["2011-03-11",84.5139,87.1947,84.4847,86.7929,3107300.0],["2011-03-14",85.9383,87.3408,85.763,87.0121,2538400.0],["2011-03-15",84.3167,86.7199,83.4329,86.0771,3091300.0],["2011-03-16",85.9456,86.9244,82.5563,83.1041,6644200.0],["2011-03-17",84.9303,86.5081,84.2948,86.2743,3269900.0],["2011-03-18",87.3554,88.0055,86.8806,87.7352,5228700.0],["2011-03-21",88.3488,91.3802,88.3488,91.3802,5063000.0],["2011-03-22",91.183,92.3225,90.9638,91.95,3756300.0],["2011-03-23",91.5847,92.0303,90.08,90.9639,2642800.0],["2011-03-24",92.0303,92.0303,90.2115,91.2268,2504000.0],["2011-03-25",91.6432,92.7389,91.3072,91.9938,2293200.0],["2011-03-28",92.023,93.3598,91.3291,92.2203,3037700.0],["2011-03-29",91.8769,93.8273,90.8908,93.4547,2580600.0],["2011-03-30",94.0756,96.1355,93.367,95.2735,3667200.0],["2011-03-31",95.6242,96.7856,95.427,95.6315,3219100.0],["2011-04-01",96.0551,96.6614,94.7038,94.9448,2595100.0],["2011-04-04",95.3685,96.3254,95.0106,95.1786,2160600.0],["2011-04-05",95.0398,96.1501,94.8572,95.8725,1958200.0],["2011-04-06",96.099,96.3473,94.2582,94.66,2313400.0],["2011-04-07",94.6527,95.1348,93.5058,94.0756,2127700.0],["2011-04-08",95.0106,96.2597,94.6015,95.0763,3093800.0],["2011-04-11",94.9595,94.9595,91.7893,92.2203,3829400.0],["2011-04-12",91.2341,91.3802,88.7871,89.408,4060400.0],["2011-04-13",90.343,90.9419,88.7871,89.3057,2965200.0],["2011-04-14",88.9624,89.8536,88.2685,89.4153,2330100.0],["2011-04-15",89.4007,89.7148,88.7579,89.408,2944200.0],["2011-04-18",88.0055,88.7213,87.1435,88.3342,2054000.0],["2011-04-19",88.4658,89.4386,88.2903,89.146,1860100.0],["2011-04-20",90.6892,91.1938,90.1919,90.6234,2539400.0],["2011-04-21",90.9379,90.9379,89.3874,90.1919,2185600.0],["2011-04-25",90.2431,90.6088,89.2777,89.6653,2449800.0],["2011-04-26",89.9505,92.3201,89.9286,92.2982,3300000.0],["2011-04-27",92.4445,93.0369,90.9159,92.8248,3189100.0],["2011-04-28",94.1412,95.9843,93.6146,95.0774,3815700.0],["2011-04-29",95.2383,98.0979,95.2017,97.5421,3845100.0],["2011-05-02",97.7542,97.7615,95.2383,95.7649,2480400.0],["2011-05-03",95.7283,95.9331,92.9638,94.4557,2929700.0],["2011-05-04",94.3533,94.3533,91.7351,92.5981,3114200.0],["2011-05-05",91.1939,91.9179,88.9413,89.8408,4563700.0],["2011-05-06",91.1353,93.4903,89.6872,90.8428,3374700.0],["2011-05-09",91.384,93.5488,91.384,93.1246,2454500.0],["2011-05-10",93.7756,94.1705,92.2397,93.5781,2475200.0],["2011-05-11",93.2051,93.2051,89.8043,90.265,2937800.0],["2011-05-12",89.9871,90.9379,88.7511,90.265,3078600.0],["2011-05-13",90.8647,91.7277,88.9339,90.872,2920500.0],["2011-05-16",90.3089,91.5303,89.0144,89.424,3015700.0],["2011-05-17",88.8023,88.9924,86.908,88.8096,3836200.0],["2011-05-18",89.2776,90.872,88.7072,90.1699,2564900.0],["2011-05-19",90.6892,91.0695,88.9778,89.8481,2151600.0],["2011-05-20",89.5044,90.6892,88.1733,89.9578,3036200.0],["2011-05-23",88.1514,89.3362,87.6321,88.539,2384100.0],["2011-05-24",89.4825,90.7843,88.9047,89.2119,2695600.0],["2011-05-25",88.8608,90.9818,88.7438,90.638,2267100.0],["2011-05-26",90.1992,90.9159,89.146,90.6234,2450900.0],["2011-05-27",91.1207,91.5595,89.3508,90.1407,2207900.0],["2011-05-31",91.1573,91.4791,89.6287,91.128,2130900.0],["2011-06-01",90.6746,91.7424,88.2611,88.5097,2802400.0],["2011-06-02",88.4073,89.2191,87.2664,88.2318,2231000.0],["2011-06-03",87.0982,88.0855,86.2644,87.3542,4223600.0],["2011-06-06",87.1055,87.8369,85.5696,85.694,2582400.0],["2011-06-07",86.9373,87.8223,85.6721,86.2279,3570500.0],["2011-06-08",86.4619,88.9924,86.4619,87.3907,3536100.0],["2011-06-09",87.8076,88.4293,87.1713,87.9758,2146200.0],["2011-06-10",87.2079,87.4566,85.9792,86.1182,2704600.0],["2011-06-13",86.2133,86.6594,84.0631,84.948,2521800.0],["2011-06-14",85.9061,87.0177,85.8768,86.5204,2137100.0],["2011-06-15",85.8475,86.9958,84.3409,84.9407,2873300.0],["2011-06-16",85.7013,86.2718,84.3263,85.5696,2852500.0],["2011-06-17",86.3522,86.6375,85.0797,85.6867,3659800.0],["2011-06-20",85.4526,86.0669,84.926,85.4233,2615100.0],["2011-06-21",86.0889,87.5078,85.95,87.1055,2192800.0],["2011-06-22",86.6447,87.8881,86.4473,86.5204,2124900.0],["2011-06-23",85.1528,86.0085,84.3044,85.8695,3659500.0],["2011-06-24",85.8402,86.3229,84.553,84.8236,3082300.0],["2011-06-27",84.1581,85.3356,84.1581,85.0138,1711400.0],["2011-06-28",85.438,87.654,85.4307,87.6101,2417600.0],["2011-06-29",87.9978,89.541,87.6906,88.5609,2731400.0],["2011-06-30",89.0729,90.5283,88.8681,90.2431,2504300.0],["2011-07-01",89.914,90.6088,88.9559,90.4991,1524200.0],["2011-07-05",90.1334,91.5303,90.0602,91.0476,1614700.0],["2011-07-06",90.0529,90.7111,89.3581,90.4771,1910900.0],["2011-07-07",91.6327,92.62,91.5522,92.4299,2203200.0],["2011-07-08",90.9232,91.7643,90.5722,91.5156,2029300.0],["2011-07-11",89.753,90.1919,88.2245,88.6926,2274800.0],["2011-07-12",88.2172,89.6287,87.9831,88.4439,1874500.0],["2011-07-13",88.8974,90.0017,88.4951,88.7291,2604600.0],["2011-07-14",89.2704,89.3216,87.3981,87.6906,2111100.0],["2011-07-15",88.8827,90.4478,88.5024,90.3381,2990800.0],["2011-07-18",90.0822,90.2504,88.9047,89.8335,2160900.0],["2011-07-19",90.5502,92.1007,90.5502,91.9618,2579200.0],["2011-07-20",92.0716,92.2107,91.2295,92.0203,2164600.0],["2011-07-21",92.4451,94.3416,92.2254,93.8802,2510800.0],["2011-07-22",93.6533,94.2757,92.7307,94.0706,1823900.0],["2011-07-25",92.899,94.3782,92.7233,93.7704,1582800.0],["2011-07-26",93.9095,94.6491,93.1773,93.5287,1658200.0],["2011-07-27",92.8112,92.8844,90.6804,91.1783,2081800.0],["2011-07-28",91.2515,92.6208,90.6731,91.2588,1764500.0],["2011-07-29",89.4502,91.5371,89.3331,90.5925,2353900.0],["2011-08-01",92.0423,92.2254,89.7943,90.8414,2525300.0],["2011-08-02",89.7797,90.8341,87.8393,87.8832,2992500.0],["2011-08-03",88.0223,88.1761,84.1707,86.7336,4498200.0],["2011-08-04",85.7451,87.0192,79.7261,79.9457,5390000.0],["2011-08-05",80.9929,82.0107,74.5052,78.1298,4859500.0],["2011-08-08",74.3588,75.955,71.8984,72.0376,7946200.0],["2011-08-09",73.4581,75.296,69.1745,74.7835,6742100.0],["2011-08-10",73.1286,75.3034,71.8179,72.3818,4678100.0],["2011-08-11",73.1506,76.7165,72.162,75.5084,4673700.0],["2011-08-12",76.8557,77.1632,74.8713,75.5523,2643500.0],["2011-08-15",76.4456,77.8076,76.1381,77.1925,2786600.0],["2011-08-16",76.9143,77.4562,75.4791,76.4017,3740900.0],["2011-08-17",77.0607,78.5765,76.4823,76.8044,2359300.0],["2011-08-18",74.1464,74.2489,70.7268,71.6861,4241700.0],["2011-08-19",70.661,73.1579,70.6243,71.049,3516200.0],["2011-08-22",73.2238,73.2238,70.0605,70.412,3244800.0],["2011-08-23",70.4267,73.4362,69.9287,73.4142,3246100.0],["2011-08-24",73.1872,73.7583,71.7666,73.5606,2674400.0],["2011-08-25",73.9414,74.5492,72.0596,72.4769,2816400.0],["2011-08-26",71.6495,73.8608,70.3021,73.4361,2984300.0],["2011-08-29",74.5272,75.6548,74.2343,75.5962,2072400.0],["2011-08-30",75.2301,75.7646,73.9999,75.1935,2949600.0],["2011-08-31",75.8672,76.8264,74.6297,75.4718,4225900.0],["2011-09-01",75.9038,76.68,74.3441,74.5199,2573400.0],["2011-09-02",72.9455,73.0481,71.8545,72.2353,4065100.0],["2011-09-06",69.9873,70.4193,68.7059,69.9361,4605300.0],["2011-09-07",71.2102,73.0481,70.7123,72.9456,2826000.0],["2011-09-08",72.7113,73.3629,71.525,71.9204,3311300.0],["2011-09-09",70.7635,71.3859,69.1379,69.6505,3129000.0],["2011-09-12",68.3837,69.8043,67.344,69.3064,4557700.0],["2011-09-13",69.5626,69.731,67.7979,68.4569,5059700.0],["2011-09-14",68.9109,69.8995,67.9297,69.1306,5320000.0],["2011-09-15",70.1191,71.7447,69.6725,71.6202,3123900.0],["2011-09-16",72.3085,72.3231,70.617,71.9058,3783200.0],["2011-09-19",70.2948,70.6609,68.8303,70.0678,3182300.0],["2011-09-20",70.2949,71.4591,69.1965,69.2111,2630300.0],["2011-09-21",69.0574,70.2729,66.8533,66.8899,4789600.0],["2011-09-22",63.756,65.0813,60.7831,61.281,8165100.0],["2011-09-23",60.7098,61.9254,59.8971,60.578,5643800.0],["2011-09-26",61.2005,62.6723,59.9996,62.6503,3835300.0],["2011-09-27",64.415,64.8031,62.4892,62.87,4632500.0],["2011-09-28",62.5844,63.0018,60.373,60.4609,3586900.0],["2011-09-29",61.8961,62.4087,59.3406,60.6879,3501800.0],["2011-09-30",59.4577,59.6847,58.6157,58.7548,3910700.0],["2011-10-03",57.9566,58.3081,55.9942,56.0162,4891200.0],["2011-10-04",54.9545,57.8395,53.4827,57.715,5200000.0],["2011-10-05",57.6711,60.9295,57.1146,60.7025,4185500.0],["2011-10-06",60.9222,63.28,60.3584,63.1409,4837700.0],["2011-10-07",63.7193,63.7193,61.5226,62.1231,4442100.0],["2011-10-10",63.4997,65.052,63.4997,64.8616,2644600.0],["2011-10-11",64.2978,65.301,63.1848,63.69,2605400.0],["2011-10-12",64.5687,65.5865,63.5216,64.3857,3042700.0],["2011-10-13",63.8145,64.2173,62.0791,63.7852,2236800.0],["2011-10-14",64.6127,66.9119,64.3784,66.8973,2932700.0],["2011-10-17",66.2016,67.2121,64.2465,64.3857,3128400.0],["2011-10-18",64.6493,66.5604,63.8658,66.2017,4677900.0],["2011-10-19",65.9596,67.5072,65.6222,66.1283,2854100.0],["2011-10-20",66.2017,67.2578,65.3362,66.9571,2756200.0],["2011-10-21",67.7859,69.4948,67.4705,69.4802,4130700.0],["2011-10-24",70.4557,71.5045,69.4582,71.3432,4047500.0],["2011-10-25",71.1011,71.1011,68.7101,69.3335,3121400.0],["2011-10-26",70.6904,71.8346,68.8274,71.4092,2837600.0],["2011-10-27",73.8222,76.3233,73.5288,75.4285,4051800.0],["2011-10-28",74.8124,77.1815,74.2476,77.0054,3073600.0],["2011-10-31",75.6119,75.6119,73.0301,73.0741,3560400.0],["2011-11-01",69.9349,70.7197,68.8201,69.0401,5278200.0],["2011-11-02",71.1671,72.2306,70.485,72.1426,2913400.0],["2011-11-03",74.9884,75.1791,72.1426,74.519,3460000.0],["2011-11-04",74.0716,74.1743,72.48,73.4922,2456400.0],["2011-11-07",73.5729,74.7024,72.9055,74.4237,1825200.0],["2011-11-08",75.7439,76.9394,74.7391,76.7414,3201800.0],["2011-11-09",74.0936,75.2451,73.0081,73.1841,4085300.0],["2011-11-10",74.9371,75.4578,73.0375,74.475,2391700.0],["2011-11-11",75.5385,76.8807,75.3038,76.8001,2354700.0],["2011-11-14",76.162,76.6534,74.9444,75.6339,2119900.0],["2011-11-15",75.2451,76.3453,74.7317,75.8612,2050900.0],["2011-11-16",75.1204,77.4822,74.541,75.2085,2679400.0],["2011-11-17",75.1791,75.3772,71.0498,71.8786,3664800.0],["2011-11-18",72.4433,73.7269,71.5925,72.2893,3206300.0],["2011-11-21",70.2283,70.4557,68.622,69.9789,3129900.0],["2011-11-22",69.3189,69.5095,66.143,67.8226,5881000.0],["2011-11-23",66.671,67.0231,64.61,64.6467,4273800.0],["2011-11-25",64.28,64.8961,63.6199,63.6859,1279000.0],["2011-11-28",66.5464,67.3091,65.8936,66.649,2969800.0],["2011-11-29",67.0965,69.0108,66.6491,68.182,2605000.0],["2011-11-30",71.3652,73.3015,71.3652,72.9348,4291500.0],["2011-12-01",72.612,74.0423,71.8419,72.2306,2584700.0],["2011-12-02",73.3455,73.4628,70.6024,70.7564,3921100.0],["2011-12-05",72.3187,72.59,70.5217,71.0791,3042200.0],["2011-12-06",70.9984,72.1866,70.0963,71.4238,2951100.0],["2011-12-07",71.1305,71.9886,70.2943,71.3432,2850700.0],["2011-12-08",70.7344,71.2771,68.578,68.7394,2903900.0],["2011-12-09",69.2602,71.7392,68.8714,71.4972,2387500.0],["2011-12-12",70.243,70.3897,68.0866,68.9008,2499800.0],["2011-12-13",69.3848,71.0131,67.0378,67.7199,3128100.0],["2011-12-14",66.3117,66.3117,64.1773,64.3167,4137000.0],["2011-12-15",65.4095,66.275,64.346,64.654,3076200.0],["2011-12-16",65.5416,66.099,64.1847,65.0868,3576300.0],["2011-12-19",65.4828,65.4975,62.7104,62.9011,2767000.0],["2011-12-20",64.5294,65.5415,64.5147,64.8814,3194500.0],["2011-12-21",64.8154,65.8936,64.104,65.7396,3027300.0],["2011-12-22",66.0329,66.8031,66.0329,66.4584,1900900.0],["2011-12-23",66.4877,66.9204,66.341,66.8691,1100800.0],["2011-12-27",66.6931,67.0891,66.231,66.5684,1515400.0],["2011-12-28",66.7444,66.9717,64.7641,64.9254,1663600.0],["2011-12-29",65.1235,66.0843,64.8961,65.9963,1915700.0],["2011-12-30",65.6369,66.6784,65.3215,66.4364,2110500.0],["2012-01-03",68.9007,70.8444,68.2626,70.3603,3571600.0],["2012-01-04",69.9863,70.8078,69.5609,70.7197,3144200.0],["2012-01-05",70.3897,71.4752,70.0889,71.2698,3574600.0],["2012-01-06",71.4898,71.5412,70.9984,71.1745,2414000.0],["2012-01-09",71.4679,72.5387,71.0791,72.4947,2850900.0],["2012-01-10",74.255,74.255,71.6439,71.9446,3296600.0],["2012-01-11",71.7099,71.8566,70.4117,70.5877,3096500.0],["2012-01-12",70.6684,70.7564,68.16,69.1648,4910800.0],["2012-01-13",68.226,68.9301,67.0965,68.094,3012900.0],["2012-01-17",68.9375,69.6416,68.5561,69.4362,2451700.0],["2012-01-18",69.5609,70.6097,69.0035,69.9936,2902200.0],["2012-01-19",70.4784,71.5804,70.2434,71.3747,3705600.0],["2012-01-20",71.2718,71.3306,69.8761,71.1102,4422800.0],["2012-01-23",71.7199,72.7263,70.7723,72.2709,4801300.0],["2012-01-24",71.6171,71.933,70.5592,71.7787,2629100.0],["2012-01-25",71.6612,73.4389,70.3535,73.3361,3657700.0],["2012-01-26",74.0487,74.1589,71.4849,71.9257,3117800.0],["2012-01-27",71.4261,72.3223,71.2865,71.9918,1837400.0],["2012-01-30",71.2865,72.6529,70.5225,72.6235,2415600.0],["2012-01-31",73.696,73.8283,72.2121,72.6382,2617500.0],["2012-02-01",73.6079,73.7548,72.7337,73.0275,2990600.0],["2012-02-02",73.123,73.6446,72.3223,73.1304,2330500.0],["2012-02-03",74.5335,74.9889,73.7989,74.3057,3520500.0],["2012-02-06",73.9458,75.6721,73.2038,75.606,3036300.0],["2012-02-07",75.6722,76.8622,74.5041,76.7888,3603700.0],["2012-02-08",76.7814,77.5234,76.2525,77.2148,3167900.0],["2012-02-09",77.6703,78.9705,77.4278,78.3681,3170700.0],["2012-02-10",77.1046,77.7805,76.5757,77.2295,2550500.0],["2012-02-13",78.4563,78.875,77.7217,78.0523,2700700.0],["2012-02-14",78.2726,79.4186,78.1478,78.8309,3209300.0],["2012-02-15",78.9779,79.8153,78.5298,79.0954,3549300.0],["2012-02-16",79.1615,79.8888,77.3103,79.0513,4362800.0],["2012-02-17",80.4838,80.9466,79.5288,80.403,4364800.0],["2012-02-21",80.7262,81.358,80.1312,80.7777,2726400.0],["2012-02-22",81.4021,82.291,80.8805,80.9026,3179500.0],["2012-02-23",81.2478,81.527,79.8521,80.7483,2410100.0],["2012-02-24",81.2478,82.3424,81.0495,81.9604,2406100.0],["2012-02-27",81.4389,81.718,80.2561,80.8291,2344400.0],["2012-02-28",81.2992,81.7694,80.1018,80.5058,2271200.0],["2012-02-29",80.7336,81.1597,79.0293,79.2864,2829300.0],["2012-03-01",79.6684,80.3222,79.4113,80.1826,2536800.0],["2012-03-02",80.1679,80.2928,78.0523,78.1992,2377800.0],["2012-03-05",78.045,78.6179,76.9577,78.5518,2812300.0],["2012-03-06",76.921,77.494,75.2975,75.8925,3856600.0],["2012-03-07",76.4068,78.1992,75.8999,77.5968,3099800.0],["2012-03-08",78.4049,79.2644,77.6262,78.9705,1902300.0],["2012-03-09",79.4333,79.8888,78.4931,78.9338,2251500.0],["2012-03-12",78.9118,78.9118,77.3324,78.1625,2356500.0],["2012-03-13",78.6106,79.4774,77.685,79.3819,2414400.0],["2012-03-14",79.1468,79.5803,78.2653,78.5959,2043600.0],["2012-03-15",78.8089,79.2056,77.7217,78.5812,2284300.0],["2012-03-16",78.875,80.4397,78.662,80.0578,2922500.0],["2012-03-19",79.2717,80.1459,78.8751,79.7786,2343100.0],["2012-03-20",78.7281,78.8824,77.3691,77.5821,2772700.0],["2012-03-21",77.6482,77.9274,75.8999,76.0174,3778900.0],["2012-03-22",75.1946,75.5032,73.8356,74.1221,3723000.0],["2012-03-23",74.438,75.5619,73.6593,74.7539,2980500.0],["2012-03-26",75.2387,75.775,73.674,74.225,3703400.0],["2012-03-27",74.5041,75.0477,73.843,74.4747,2687400.0],["2012-03-28",74.1295,74.3792,72.359,72.7117,3151400.0],["2012-03-29",72.2268,72.8219,71.36,72.5868,3045100.0],["2012-03-30",73.1818,73.9752,72.8071,73.7842,2388600.0],["2012-04-02",73.7548,75.0257,73.2332,74.1735,2528500.0],["2012-04-03",73.8871,74.1515,72.3223,72.8953,2846100.0],["2012-04-04",71.9991,72.1313,70.8898,71.6538,3081600.0],["2012-04-05",71.2718,72.0505,70.2948,70.427,2848700.0],["2012-04-09",69.2664,70.001,68.7374,69.4794,2452700.0],["2012-04-10",69.2737,69.663,68.3334,68.686,2389200.0],["2012-04-11",69.5675,69.6777,68.0616,68.1791,2458000.0],["2012-04-12",68.5024,69.9202,67.9808,69.7145,2079000.0],["2012-04-13",69.5602,69.6924,68.5464,68.7962,2499300.0],["2012-04-16",69.1709,69.5528,67.4372,67.7824,2961600.0],["2012-04-17",68.4583,69.6043,68.2452,69.4573,2299900.0],["2012-04-18",69.1047,69.3765,67.54,67.8045,2804400.0],["2012-04-19",68.5331,68.8642,67.3555,67.7897,2783400.0],["2012-04-20",68.5478,69.0777,67.304,67.3187,2315400.0],["2012-04-23",66.6784,67.3408,66.1485,66.9434,3096300.0],["2012-04-24",67.0832,67.5248,66.4209,67.1642,2499800.0],["2012-04-25",67.8634,68.7539,67.6499,68.7171,3031900.0],["2012-04-26",68.2755,69.7916,68.1136,69.7621,2854100.0],["2012-04-27",69.8578,70.1228,69.453,69.8505,2404200.0],["2012-04-30",69.7327,70.7189,69.5119,70.6085,2185000.0],["2012-05-01",70.9323,72.2718,70.5055,71.9553,3208800.0],["2012-05-02",71.3003,71.5505,70.1301,70.3141,2953100.0],["2012-05-03",68.9526,69.2028,67.3114,67.6793,4715500.0],["2012-05-04",66.7741,66.8404,65.3905,65.5451,4412000.0],["2012-05-07",65.6187,65.7585,63.9701,64.6472,4082700.0],["2012-05-08",64.1614,64.5515,62.741,64.4558,4396400.0],["2012-05-09",63.3592,64.6913,62.741,64.1541,3643600.0],["2012-05-10",65.1035,65.8174,64.3528,64.6693,3155400.0],["2012-05-11",63.9407,65.4494,63.764,64.2203,2258700.0],["2012-05-14",63.5138,63.6095,62.4761,62.5938,4041200.0],["2012-05-15",62.5644,62.8146,60.6215,60.7245,3554400.0],["2012-05-16",60.3491,62.5938,60.3491,60.4375,3771900.0],["2012-05-17",60.5699,61.5267,60.0768,60.1063,3480400.0],["2012-05-18",60.4448,60.8055,58.9803,59.2599,3525500.0],["2012-05-21",59.466,60.9158,59.0538,60.879,2524300.0],["2012-05-22",61.0188,62.0565,60.3638,60.8128,3626700.0],["2012-05-23",60.1799,61.0042,59.1642,61.0042,4244000.0],["2012-05-24",61.534,61.5782,59.8266,60.4154,3018600.0],["2012-05-25",60.4816,61.0777,60.4816,60.6288,2005200.0],["2012-05-29",61.3574,62.27,60.9527,61.8505,2982400.0],["2012-05-30",60.8938,61.0778,59.3777,60.0106,2775000.0],["2012-05-31",59.937,60.4743,58.4357,59.8929,3532700.0],["2012-06-01",57.8469,59.5764,57.6629,58.4136,4238100.0],["2012-06-04",58.2443,58.9655,57.3538,58.5534,3269700.0],["2012-06-05",58.3252,59.937,58.0677,59.7236,2723700.0],["2012-06-06",60.4227,61.5267,60.3638,61.5193,3225400.0],["2012-06-07",62.4466,62.9029,61.2912,61.4384,3489400.0],["2012-06-08",60.8201,61.1219,59.9959,61.063,3140900.0],["2012-06-11",61.983,62.3804,60.1651,60.224,2284500.0],["2012-06-12",60.6288,61.4972,60.2755,61.2838,2527600.0],["2012-06-13",60.9894,61.8947,60.5846,61.063,2540200.0],["2012-06-14",61.2544,63.9775,61.2029,63.3004,6255700.0],["2012-06-15",63.7566,64.6545,62.9765,64.6177,6590300.0],["2012-06-18",64.1025,64.1173,62.557,62.8293,3914200.0],["2012-06-19",63.1605,63.5948,62.5939,62.903,3718500.0],["2012-06-20",62.9692,63.1532,61.4826,62.0198,3332700.0],["2012-06-21",62.1817,62.1817,59.6941,59.856,4231500.0],["2012-06-22",60.202,60.8349,59.3703,60.5331,5670100.0],["2012-06-25",59.3556,60.1946,58.9508,59.9885,3302900.0],["2012-06-26",60.1357,61.4236,59.466,60.6509,3059400.0],["2012-06-27",61.041,62.7558,61.041,62.5497,3185900.0],["2012-06-28",61.9094,62.9029,61.4531,62.7263,3103500.0],["2012-06-29",64.4999,64.7134,63.5432,64.6839,4090300.0],["2012-07-02",64.4043,65.2948,63.4549,64.2424,2592700.0],["2012-07-03",64.6325,66.384,64.5368,66.3767,2554400.0],["2012-07-05",66.0528,66.1927,64.5956,64.6839,3004300.0],["2012-07-06",63.7493,63.7567,62.3362,62.9471,2900100.0],["2012-07-09",62.9029,63.3224,62.0639,62.8588,2072100.0],["2012-07-10",63.3593,63.5285,61.2102,61.5856,2813800.0],["2012-07-11",61.88,62.8441,61.6886,61.9683,2915400.0],["2012-07-12",61.1808,61.3206,60.2019,60.879,3975700.0],["2012-07-13",61.2102,61.7622,60.8349,61.512,2314200.0],["2012-07-16",61.2102,61.4016,60.2535,61.3574,4089500.0],["2012-07-17",61.7328,63.3887,61.041,63.2415,3439800.0],["2012-07-18",62.9471,63.6168,62.6895,63.0575,2572600.0],["2012-07-19",63.3156,64.5692,63.1903,64.0973,3253000.0],["2012-07-20",63.0944,63.4631,62.5044,62.7404,3810700.0],["2012-07-23",61.1107,62.1431,61.0001,61.885,3282100.0],["2012-07-24",62.0251,62.3643,60.1373,60.9632,2350400.0],["2012-07-25",61.5458,61.885,60.7936,61.6269,2592600.0],["2012-07-26",62.6888,62.9616,61.8997,62.7994,2637100.0],["2012-07-27",63.1165,64.761,62.9026,64.5766,2277000.0],["2012-07-30",64.6651,64.9158,64.1341,64.6061,2286200.0],["2012-07-31",64.3111,64.6061,63.3377,63.5073,3020100.0],["2012-08-01",63.9424,64.1931,62.8805,64.053,3351200.0],["2012-08-02",60.8157,61.8112,60.1594,60.8968,5303900.0],["2012-08-03",62.3127,62.6814,61.531,62.5708,3558300.0],["2012-08-06",62.91,63.7728,62.8289,63.4336,2654000.0],["2012-08-07",63.8539,65.1887,63.8171,64.9158,2737800.0],["2012-08-08",64.7315,65.8745,64.5471,65.137,2220000.0],["2012-08-09",64.901,65.8228,64.5766,65.2624,2135400.0],["2012-08-10",64.8421,64.9674,63.8023,64.7904,2314300.0],["2012-08-13",64.6651,65.6606,64.6282,64.8642,2000600.0],["2012-08-14",65.2624,65.4025,64.6946,64.9306,1354800.0],["2012-08-15",65.078,65.0928,64.348,64.6946,1285200.0],["2012-08-16",64.9232,65.6532,64.584,65.3583,2207200.0],["2012-08-17",65.5352,65.7638,65.1002,65.6754,1837900.0],["2012-08-20",65.4025,66.2948,65.2845,65.6754,2465700.0],["2012-08-21",65.8524,66.1031,64.9748,65.1813,2381100.0],["2012-08-22",64.9084,65.6385,64.6061,65.4099,1730600.0],["2012-08-23",65.3362,65.5795,64.4734,64.5619,1538600.0],["2012-08-24",64.4144,64.7093,63.6917,64.525,2115600.0],["2012-08-27",64.5766,65.2477,64.1858,64.4734,1558000.0],["2012-08-28",64.1489,64.4438,63.6548,64.171,2797500.0],["2012-08-29",64.1268,64.2448,63.7064,63.8097,1386500.0],["2012-08-30",63.3377,63.4631,62.3938,62.7478,2134300.0],["2012-08-31",63.1902,64.1563,62.9321,63.2345,2478100.0],["2012-09-04",63.3451,63.3746,61.944,62.2168,2840800.0],["2012-09-05",62.2832,62.4897,61.7449,62.2906,2581100.0],["2012-09-06",62.969,64.5914,62.8584,63.8245,2483100.0],["2012-09-07",64.1636,66.3022,64.1636,66.2948,3400400.0],["2012-09-10",66.3538,66.8036,65.9261,66.0588,2090300.0],["2012-09-11",66.3243,66.7004,65.9998,66.2137,2347400.0],["2012-09-12",66.4644,66.752,65.8745,66.7447,1895500.0],["2012-09-13",66.8995,68.8463,66.3686,68.1974,3047600.0],["2012-09-14",68.721,69.9598,67.8508,68.1974,3858800.0],["2012-09-17",68.1458,69.1339,67.7402,67.9172,3092600.0],["2012-09-18",67.777,68.0056,66.3095,66.8479,2666200.0],["2012-09-19",66.7373,66.9069,65.2477,65.786,4129800.0],["2012-09-20",65.0559,66.1473,64.6946,65.7565,3598500.0],["2012-09-21",66.1768,66.3612,65.1149,65.3288,3740700.0],["2012-09-24",65.196,65.196,63.9424,64.1194,3101900.0],["2012-09-25",64.3554,64.7388,62.8363,62.8879,2878500.0],["2012-09-26",62.4749,63.4188,62.3127,62.8584,3093500.0],["2012-09-27",63.382,64.3259,63.1386,64.0383,2348700.0],["2012-09-28",63.9203,64.4586,63.1091,63.7654,2592900.0],["2012-10-01",64.1194,64.4955,63.4852,63.7212,2340800.0],["2012-10-02",64.1415,64.2964,63.4926,63.8245,2607500.0],["2012-10-03",63.8244,63.9719,63.0132,63.7875,3693800.0],["2012-10-04",64.112,64.2964,63.264,63.8023,2562000.0],["2012-10-05",64.0825,64.2816,63.0132,63.3377,1951600.0],["2012-10-08",62.8363,63.8318,62.6962,63.7359,1791200.0],["2012-10-09",63.8687,64.466,63.3672,64.1194,1880900.0],["2012-10-10",63.9793,64.4144,62.9616,63.028,2292600.0],["2012-10-11",63.6401,64.1415,63.3746,63.3967,1933100.0],["2012-10-12",63.205,63.7654,62.4897,62.9248,2377400.0],["2012-10-15",62.733,63.1534,62.4528,63.0059,3169600.0],["2012-10-16",63.4188,64.466,63.3377,64.2226,2218400.0],["2012-10-17",64.5692,65.5279,64.0235,65.432,2871300.0],["2012-10-18",65.07,65.8162,64.8261,65.5502,2690600.0],["2012-10-19",65.5576,65.6906,64.0652,64.1834,2693100.0],["2012-10-22",64.0356,64.139,62.5062,63.1933,2962600.0],["2012-10-23",62.0259,62.0998,61.1172,61.4201,2835300.0],["2012-10-24",61.8043,62.0407,60.696,60.7699,2817400.0],["2012-10-25",61.3979,61.4349,60.4374,61.1837,2373900.0],["2012-10-26",61.1984,61.3979,60.5483,60.8512,2393400.0],["2012-10-31",60.6517,61.2649,58.8563,61.1172,2839300.0],["2012-11-01",61.0654,61.5087,59.9055,60.4744,4388200.0],["2012-11-02",60.9325,61.1098,59.8316,60.0089,2476800.0],["2012-11-05",59.935,60.0458,59.2627,59.8094,2151900.0],["2012-11-06",60.0976,61.2502,60.0532,61.191,3608800.0],["2012-11-07",60.4374,60.5852,58.9745,59.0262,3842100.0],["2012-11-08",59.1223,59.536,58.2874,58.2874,2701900.0],["2012-11-09",57.8736,58.5829,57.4821,58.0436,4276400.0],["2012-11-12",58.2652,58.3613,57.6446,58.051,1896800.0],["2012-11-13",57.6298,58.2948,57.1052,57.1422,2736700.0],["2012-11-14",57.6742,58.0805,56.2851,56.3886,3501800.0],["2012-11-15",56.3295,57.0166,55.7827,55.8935,3968700.0],["2012-11-16",56.2039,56.3221,55.0439,55.6349,5390800.0],["2012-11-19",56.3886,56.9649,56.0635,56.9649,3462400.0],["2012-11-20",56.8984,57.0979,55.8345,56.0044,3415400.0],["2012-11-21",56.0044,56.3959,55.694,56.3738,2940400.0],["2012-11-23",56.6028,56.9944,56.4255,56.9944,1541200.0],["2012-11-26",56.4624,56.6841,56.0191,56.5068,4068900.0],["2012-11-27",56.322,57.4451,56.2777,57.0609,3643000.0],["2012-11-28",56.529,57.3713,56.2556,57.3343,2750500.0],["2012-11-29",57.8367,57.8367,56.7136,56.8688,2284500.0],["2012-11-30",56.8466,57.3343,56.5733,56.9575,2914200.0],["2012-12-03",57.4229,57.5929,56.3886,56.4181,2632400.0],["2012-12-04",56.3738,56.4994,55.8788,56.3442,2483800.0],["2012-12-05",56.5807,57.7481,56.529,57.4304,3398500.0],["2012-12-06",57.0092,57.2235,56.0191,56.4255,3580600.0],["2012-12-07",56.6102,56.8393,56.2334,56.5289,2448700.0],["2012-12-10",55.9231,56.1226,55.1917,55.465,4059100.0],["2012-12-11",55.7088,56.4181,55.6349,56.4107,4049700.0],["2012-12-12",56.8097,58.0066,56.721,57.4894,4809000.0],["2012-12-13",57.157,57.9106,56.6693,57.1865,3197400.0],["2012-12-14",56.8614,57.253,56.7358,56.9058,2383300.0],["2012-12-17",57.12,57.4599,56.8171,57.2309,2223300.0],["2012-12-18",57.2826,59.3513,57.157,59.2257,4382700.0],["2012-12-19",59.1445,59.8242,58.9967,59.0189,3973100.0],["2012-12-20",59.2257,59.4622,58.5608,59.0853,3098200.0],["2012-12-21",58.1027,59.1075,57.7111,59.1075,3985300.0],["2012-12-24",58.6347,58.7381,58.0657,58.1322,1362700.0],["2012-12-26",58.4795,58.6199,57.748,57.8071,1779700.0],["2012-12-27",57.7776,57.9845,57.0166,57.8071,2124600.0],["2012-12-28",57.3195,57.5337,56.9057,56.9279,2195800.0],["2012-12-31",56.6472,58.0288,56.5142,57.9992,2460300.0],["2013-01-02",59.1075,59.6616,58.7602,59.6542,3468800.0],["2013-01-03",59.5508,60.9103,59.1371,60.4522,3095200.0],["2013-01-04",60.733,61.856,60.5187,61.4718,3094800.0],["2013-01-07",60.4374,60.5778,59.1962,59.3661,4713400.0],["2013-01-08",59.2331,59.2922,58.6642,59.041,2721300.0],["2013-01-09",59.4252,59.4843,58.5534,58.812,2535000.0],["2013-01-10",59.2553,59.6395,58.8711,59.6321,2264600.0],["2013-01-11",59.5508,59.706,59.0706,59.5287,1942300.0],["2013-01-14",59.3735,59.7651,59.0484,59.3513,1448600.0],["2013-01-15",58.9671,59.4326,58.6051,59.403,1926200.0],["2013-01-16",59.2479,59.8242,59.0632,59.7207,2106100.0],["2013-01-17",59.9429,60.3723,59.5282,60.2094,2163600.0],["2013-01-18",60.2168,60.7129,60.1576,60.5796,2988300.0],["2013-01-22",60.5574,61.1571,59.9058,61.1423,2724300.0],["2013-01-23",61.0461,61.4163,60.6759,60.7573,2269700.0],["2013-01-24",60.8313,62.0234,60.8091,61.631,3445100.0],["2013-01-25",61.8309,62.5491,61.8235,62.3047,3382600.0],["2013-01-28",62.5269,62.5269,61.5273,61.9938,2444800.0],["2013-01-29",61.9938,63.3635,61.8753,63.2154,3713400.0],["2013-01-30",63.2377,63.9336,62.3492,62.4602,3304400.0],["2013-01-31",62.2899,62.5047,61.8235,62.016,2939700.0],["2013-02-01",62.6379,63.3043,62.0974,63.2006,3340600.0],["2013-02-04",62.7564,62.786,61.7198,61.8753,3097200.0],["2013-02-05",62.1567,63.3931,62.1196,63.1118,2882700.0],["2013-02-06",62.5935,63.0525,62.2677,62.8674,2253300.0],["2013-02-07",63.0081,63.0081,61.8383,62.0012,2584600.0],["2013-02-08",62.2899,63.0673,62.2751,62.6749,2181700.0],["2013-02-11",62.7934,63.2821,61.9938,62.053,2207500.0],["2013-02-12",62.2381,62.5121,61.6976,62.327,2735900.0],["2013-02-13",62.327,62.5121,61.9716,62.438,3167700.0],["2013-02-14",61.9864,62.1937,59.3135,59.4764,8654200.0],["2013-02-15",59.2913,59.3505,56.7221,56.8998,10830300.0],["2013-02-19",56.8924,57.2774,56.4704,57.233,5854800.0],["2013-02-20",57.1738,57.2034,55.8336,55.8855,5908600.0],["2013-02-21",55.6782,56.0039,55.1451,55.6115,4568900.0],["2013-02-22",55.841,56.1594,55.3672,55.8262,2984000.0],["2013-02-25",56.3001,56.3001,54.2344,54.2344,3972400.0],["2013-02-26",54.5601,54.9303,53.7679,54.4639,4187600.0],["2013-02-27",54.3084,55.382,54.3084,55.071,3952600.0],["2013-02-28",54.9822,55.382,54.6786,54.9896,3507000.0],["2013-03-01",54.4639,54.8785,53.8716,54.6046,3794200.0],["2013-03-04",54.3824,54.6786,53.4569,53.8494,4528400.0],["2013-03-05",54.2048,54.375,53.842,53.9382,3305400.0],["2013-03-06",54.3306,54.6194,54.0567,54.4565,3099500.0],["2013-03-07",55.1673,56.6259,54.9674,56.0113,5420100.0],["2013-03-08",56.3149,56.3963,55.841,56.0113,2494800.0],["2013-03-11",55.8485,56.0706,55.1673,55.9077,2730300.0],["2013-03-12",55.9225,56.1742,55.6485,55.73,2289400.0],["2013-03-13",55.6634,55.9743,55.5819,55.7374,1938800.0],["2013-03-14",55.8632,56.2631,55.7004,55.8855,2647200.0],["2013-03-15",55.6263,56.4482,55.308,56.0335,4665500.0],["2013-03-18",55.2931,56.5222,55.2857,56.0632,3283600.0],["2013-03-19",56.1076,56.2038,54.8933,55.2783,2835800.0],["2013-03-20",55.73,55.9225,55.0488,55.804,2577700.0],["2013-03-21",55.4634,55.7744,54.8785,54.9007,2885600.0],["2013-03-22",55.1451,55.7152,54.96,55.1376,2948300.0],["2013-03-25",55.2709,55.6411,55.0044,55.2561,2806800.0],["2013-03-26",55.5671,55.6855,55.0118,55.0858,3880100.0],["2013-03-27",54.7971,56.2557,54.5527,56.2186,4444600.0],["2013-03-28",56.2186,57.8105,56.1668,57.1293,6026100.0],["2013-04-01",57.1664,57.196,56.0484,56.7962,2755400.0],["2013-04-02",56.9146,56.9146,56.152,56.3889,2567100.0],["2013-04-03",56.3223,56.3371,55.0858,55.419,3144500.0],["2013-04-04",55.5005,56.0113,55.0858,55.5301,2449900.0],["2013-04-05",54.8637,55.3746,54.4787,54.9377,3406300.0],["2013-04-08",54.9377,55.3598,54.7675,55.2635,2176800.0],["2013-04-09",55.2339,56.1742,54.8119,55.8929,2359500.0],["2013-04-10",56.0854,56.3593,55.7078,55.9965,2509400.0],["2013-04-11",56.1891,56.848,56.041,56.6555,2978100.0],["2013-04-12",56.2335,56.2853,55.5227,55.5967,3672500.0],["2013-04-15",55.0414,55.1747,53.7457,53.7679,3983400.0],["2013-04-16",54.3306,54.7897,52.2131,53.3459,5598000.0],["2013-04-17",52.872,53.3089,52.2723,52.9016,5052800.0],["2013-04-18",52.1072,52.7532,51.8622,52.5824,4833900.0],["2013-04-19",52.9017,52.9388,50.9118,51.1123,5657300.0],["2013-04-22",51.3202,51.5652,50.4218,51.387,3213200.0],["2013-04-23",51.6023,52.5453,51.3573,52.3151,3528400.0],["2013-04-24",52.5824,53.0798,52.3596,52.9685,3159100.0],["2013-04-25",53.169,54.3941,52.8052,53.8149,3698600.0],["2013-04-26",53.8817,53.9708,53.013,53.659,2106200.0],["2013-04-29",53.9263,54.6984,53.2432,54.3198,2172100.0],["2013-04-30",54.6094,54.8989,53.7629,54.8544,3337100.0],["2013-05-01",54.5351,54.8544,53.852,54.5128,3278700.0],["2013-05-02",54.7059,54.9212,53.8372,54.795,2391800.0],["2013-05-03",55.1662,56.3616,55.1662,55.8641,2591500.0],["2013-05-06",55.8716,56.6809,55.6934,56.4433,2210800.0],["2013-05-07",56.8071,57.6015,56.6586,56.9482,2844000.0],["2013-05-08",57.0224,57.7872,56.5027,57.7352,3702000.0],["2013-05-09",58.292,60.7719,58.292,60.4898,9767700.0],["2013-05-10",60.1928,61.9302,59.8587,61.8708,5826600.0],["2013-05-13",60.7645,61.997,60.7645,61.8337,4690000.0],["2013-05-14",61.9302,62.2198,61.3362,61.6481,3521500.0],["2013-05-15",61.4253,61.4847,60.0294,60.8016,3303100.0],["2013-05-16",60.809,60.8387,60.0517,60.0591,3029500.0],["2013-05-17",60.1631,60.6532,59.8067,60.3636,4376200.0],["2013-05-20",60.3636,62.5168,60.3116,62.4277,4728900.0],["2013-05-21",62.3386,63.0068,62.1307,62.6356,3206600.0],["2013-05-22",62.6133,63.4968,61.7149,61.9005,3961000.0],["2013-05-23",60.3413,60.7942,59.9478,60.7719,4890200.0],["2013-05-24",60.4749,60.7794,60.1186,60.6309,1873100.0],["2013-05-28",61.4105,61.7743,60.4453,61.1729,3051700.0],["2013-05-29",60.668,63.2147,60.5418,62.5836,4128500.0],["2013-05-30",62.3014,63.2221,61.7074,62.9251,3585100.0],["2013-05-31",62.6653,63.3261,60.9501,60.9798,3875100.0],["2013-06-03",61.4105,62.7989,60.9724,62.7915,5404500.0],["2013-06-04",62.4648,63.0514,61.997,62.6281,2648600.0],["2013-06-05",63.1033,64.0834,62.8732,62.9177,4577800.0],["2013-06-06",63.1108,63.7493,62.5316,63.7047,3539900.0],["2013-06-07",63.6676,63.9275,62.8063,62.9103,4017500.0],["2013-06-10",63.0588,63.7196,62.643,63.5637,3812800.0],["2013-06-11",62.7989,63.0588,62.4796,62.6653,3810600.0],["2013-06-12",63.1108,63.3781,62.5613,62.7024,5127500.0],["2013-06-13",62.4722,63.2889,62.294,63.1998,2531000.0],["2013-06-14",63.4374,63.5637,62.7321,63.0291,2514400.0],["2013-06-17",63.3632,64.5363,63.3261,64.2393,3371800.0],["2013-06-18",64.1873,65.0189,64.0463,64.6848,2980400.0],["2013-06-19",64.7665,65.0189,64.2764,64.2764,3405800.0],["2013-06-20",63.5637,63.7418,62.5168,63.0588,4891000.0],["2013-06-21",63.5265,63.5859,62.7024,63.1404,4977300.0],["2013-06-24",62.1604,62.5687,60.6383,61.0169,4594700.0],["2013-06-25",61.5293,61.7149,61.1061,61.3585,3147400.0],["2013-06-26",61.7817,62.0638,61.5144,61.752,2421500.0],["2013-06-27",62.0342,62.5316,61.8485,62.4128,2605600.0],["2013-06-28",62.0787,62.8063,61.8411,62.242,3273100.0],["2013-07-01",62.5242,62.6059,61.6481,61.8485,4718400.0],["2013-07-02",61.7891,62.6133,60.4898,60.9798,5069700.0],["2013-07-03",60.7125,60.8313,59.0271,59.5691,5293200.0],["2013-07-05",60.7125,61.6332,60.3487,61.0095,5102300.0],["2013-07-08",61.2694,61.5367,60.3784,60.4749,3257900.0],["2013-07-09",60.7868,61.0244,59.9552,60.4824,3758600.0],["2013-07-10",60.4378,60.4601,59.4949,59.6434,4649600.0],["2013-07-11",60.1037,60.8388,59.4503,60.6531,4688100.0],["2013-07-12",60.564,61.3065,60.4749,61.1877,2286100.0],["2013-07-15",61.1729,61.7817,60.9798,61.6035,2733400.0],["2013-07-16",61.5961,61.7891,60.475,60.9056,2830800.0],["2013-07-17",60.9278,61.2694,60.7348,61.262,2763000.0],["2013-07-18",61.4108,62.2816,61.381,62.2221,2929400.0],["2013-07-19",63.4502,63.5693,62.438,63.2492,5977400.0],["2013-07-22",63.1897,63.2418,62.304,62.4454,3147200.0],["2013-07-23",62.4379,62.6314,61.9988,62.1997,1917300.0],["2013-07-24",62.0063,62.1923,60.9271,61.4108,2298500.0],["2013-07-25",61.4332,62.0063,60.9568,61.6043,2184700.0],["2013-07-26",61.2471,61.3364,60.8303,61.0759,1880800.0],["2013-07-29",60.8824,60.9717,59.9074,60.3986,2458500.0],["2013-07-30",60.287,60.3242,59.5352,59.9744,2333500.0],["2013-07-31",60.1158,60.994,59.7287,59.7287,3034300.0],["2013-08-01",60.9196,61.2769,59.9297,60.7931,2916200.0],["2013-08-02",60.473,61.2471,60.2051,61.0312,3843100.0],["2013-08-05",61.0089,61.3885,60.6293,61.262,2438000.0],["2013-08-06",61.2471,61.3959,60.7484,61.2248,3302600.0],["2013-08-07",61.1206,61.4331,60.5474,60.9866,3248600.0],["2013-08-08",61.0312,62.1551,60.9717,61.9095,2332000.0],["2013-08-09",61.8053,62.1551,61.3141,61.9244,1845200.0],["2013-08-12",61.448,62.0509,61.329,61.5522,1369100.0],["2013-08-13",61.6788,61.7755,61.1355,61.4108,1837100.0],["2013-08-14",61.3364,61.448,60.0786,60.0934,3349600.0],["2013-08-15",59.7957,59.8553,59.2152,59.7436,2642300.0],["2013-08-16",59.5799,59.6767,58.6719,58.791,3453300.0],["2013-08-19",58.3667,58.389,56.0297,56.0967,6771700.0],["2013-08-20",56.4167,57.3024,55.8734,56.7665,4362300.0],["2013-08-21",56.9302,57.9573,56.7888,57.4736,4464500.0],["2013-08-22",57.6597,59.0515,57.4289,58.791,2402200.0],["2013-08-23",59.0068,59.4831,58.3518,59.3938,2466000.0],["2013-08-26",59.5055,60.1381,59.312,59.3417,2306300.0],["2013-08-27",58.2178,58.9696,58.1732,58.4783,2879700.0],["2013-08-28",58.59,59.7734,58.5304,58.9249,2377800.0],["2013-08-29",58.7314,58.8356,58.3667,58.5304,1737300.0],["2013-08-30",63.1599,64.0009,62.6315,63.7702,13946800.0],["2013-09-03",64.3805,64.5219,62.825,63.1078,4539500.0],["2013-09-04",62.9366,64.0084,62.8919,63.6585,3669500.0],["2013-09-05",63.9935,64.5517,63.8297,64.1498,3765300.0],["2013-09-06",64.1498,64.8792,63.867,64.388,2794200.0],["2013-09-09",64.053,64.775,64.0158,64.4996,2411800.0],["2013-09-10",65.2365,65.3183,64.641,64.9462,3453300.0],["2013-09-11",64.4698,64.9239,64.1796,64.775,3094800.0],["2013-09-12",64.775,65.2216,64.574,64.9015,2334100.0],["2013-09-13",64.8122,65.0653,64.3284,64.6112,1932800.0],["2013-09-16",65.3332,65.3927,64.6857,64.7526,2793000.0],["2013-09-17",65.363,66.0477,65.162,65.683,3331200.0],["2013-09-18",65.5342,66.3678,65.0802,66.1891,2608000.0],["2013-09-19",66.2412,66.3231,65.5342,65.8468,1658700.0],["2013-09-20",65.8988,65.9509,65.1992,65.3853,4749900.0],["2013-09-23",65.1248,65.363,64.7527,65.0281,1810800.0],["2013-09-24",65.1248,65.4076,64.4326,64.7526,2072100.0],["2013-09-25",64.9611,65.162,64.4475,64.4773,2203500.0],["2013-09-26",64.6931,64.7527,64.0307,64.3731,2030300.0],["2013-09-27",64.187,64.6782,64.053,64.1945,1849900.0],["2013-09-30",63.5841,63.7032,63.078,63.3683,2061300.0],["2013-10-01",63.0855,64.6336,63.0855,64.3582,2491700.0],["2013-10-02",63.9786,64.3507,63.2418,64.0605,2725300.0],["2013-10-03",64.0679,64.3507,63.4725,63.733,1662000.0],["2013-10-04",63.6809,64.9685,63.532,64.7526,1982800.0],["2013-10-07",64.0382,64.8717,63.733,64.6187,1910500.0],["2013-10-08",64.7824,65.0876,63.9935,64.0828,2614700.0],["2013-10-09",64.321,64.3656,63.2269,63.9488,2162300.0],["2013-10-10",64.4698,65.2588,64.3359,65.2141,2005800.0],["2013-10-11",64.6633,65.7277,64.6038,65.4597,1764400.0],["2013-10-14",64.9313,66.4868,64.8494,65.9584,1608600.0],["2013-10-15",65.884,66.6803,65.6309,66.0403,2721700.0],["2013-10-16",66.2412,67.5363,66.2412,67.1567,2965800.0],["2013-10-17",66.9855,67.4619,66.7473,67.4098,2231400.0],["2013-10-18",67.7081,68.3646,67.559,68.0736,2761400.0],["2013-10-21",67.5813,67.9767,66.2461,66.8279,3557700.0],["2013-10-22",67.0219,67.5813,66.5445,66.91,1799200.0],["2013-10-23",66.5818,66.8279,65.709,66.1939,1981200.0],["2013-10-24",66.1864,67.3128,65.9925,66.9622,2026000.0],["2013-10-25",67.2158,67.5291,66.9622,67.4694,1705600.0],["2013-10-28",67.5291,67.6709,67.1338,67.4023,1757600.0],["2013-10-29",67.544,68.0363,67.4396,67.7678,1563900.0],["2013-10-30",67.6112,68.014,65.7985,66.3356,2157700.0],["2013-10-31",66.4699,67.1114,66.0373,66.2387,1951800.0],["2013-11-01",66.3058,66.91,65.903,66.5668,2323200.0],["2013-11-04",66.8279,67.4321,66.5743,67.3948,1772800.0],["2013-11-05",67.2009,67.2009,66.4027,66.4848,2527300.0],["2013-11-06",66.7608,67.0517,65.4405,65.9776,3189700.0],["2013-11-07",66.6638,67.9543,65.7389,66.082,4677800.0],["2013-11-08",66.2237,67.0592,66.082,66.9846,3248100.0],["2013-11-11",67.1338,67.2606,66.7011,66.9771,2142900.0],["2013-11-12",67.0144,67.2158,66.4102,66.9174,3456100.0],["2013-11-13",66.4848,67.7976,66.2685,67.7678,2395500.0],["2013-11-14",67.7007,68.9538,67.447,68.7226,2914400.0],["2013-11-15",68.8196,69.2522,68.3272,68.9986,2634100.0],["2013-11-18",68.193,69.5207,68.193,68.6182,2559900.0],["2013-11-19",68.4988,69.5356,68.3422,69.379,3316900.0],["2013-11-20",69.6848,70.11,69.2074,69.5058,2536700.0],["2013-11-21",69.7371,70.7441,69.7371,70.11,2546200.0],["2013-11-22",70.11,70.6918,69.6773,70.4307,2104500.0],["2013-11-25",70.0056,70.1697,68.7375,69.5506,2012500.0],["2013-11-26",69.5506,70.5278,69.1254,69.9235,2588600.0],["2013-11-27",69.6848,69.9161,68.2601,68.6554,2586400.0],["2013-11-29",68.5809,68.8345,67.7827,68.2452,1178300.0],["2013-12-02",68.0438,68.5137,67.6559,68.0289,2066800.0],["2013-12-03",68.0886,68.1333,67.0592,67.5515,2843900.0],["2013-12-04",67.6186,68.0811,66.7906,67.0517,2148200.0],["2013-12-05",66.7757,67.7454,66.4699,67.0144,2759200.0],["2013-12-06",67.8349,67.917,66.3505,66.4027,2363400.0],["2013-12-09",66.455,67.1561,65.8209,66.3729,2662600.0],["2013-12-10",66.0522,66.7682,65.4032,65.5524,2483900.0],["2013-12-11",65.5524,65.7911,64.2545,64.4633,2539200.0],["2013-12-12",63.971,64.5081,63.4563,64.1724,3522200.0],["2013-12-13",63.9859,64.523,63.6279,64.2694,2618400.0],["2013-12-16",64.247,64.7766,63.889,64.2545,2634300.0],["2013-12-17",63.9188,64.1277,63.5831,63.613,3413100.0],["2013-12-18",63.6652,64.15,62.7701,64.0531,2366100.0],["2013-12-19",63.8069,64.7468,63.6577,64.5901,2217500.0],["2013-12-20",64.4783,65.0079,64.4559,64.4559,2967700.0],["2013-12-23",64.9258,65.3659,64.0531,64.1202,2217600.0],["2013-12-24",64.2246,64.5081,64.0083,64.3067,822100.0],["2013-12-26",64.523,64.7095,64.0754,64.3813,1232100.0],["2013-12-27",64.441,64.9258,64.0605,64.6573,1501400.0],["2013-12-30",65.0153,65.5151,64.2321,64.2694,1635100.0],["2013-12-31",64.2619,64.4633,63.7771,64.1053,2331100.0],["2014-01-02",64.0158,64.1277,63.5235,63.7622,2565400.0],["2014-01-03",64.0009,64.6946,63.6876,63.8069,2259400.0],["2014-01-06",63.971,64.5006,63.4936,64.3813,2316000.0],["2014-01-07",64.4633,65.5748,64.247,65.5673,2812300.0],["2014-01-08",65.3137,65.3286,64.4186,64.6349,2712800.0],["2014-01-09",64.5155,64.896,63.7248,64.2172,2141900.0],["2014-01-10",64.1127,64.4932,63.8815,64.2992,2389200.0],["2014-01-13",64.1127,64.4559,62.7029,62.8745,2583800.0],["2014-01-14",63.0311,64.0158,63.0311,63.9188,3453700.0],["2014-01-15",64.0381,64.1799,62.8521,62.9864,2970000.0],["2014-01-16",62.8446,64.1127,62.4717,64.0754,3187600.0],["2014-01-17",64.225,64.225,63.0137,63.0362,2859100.0],["2014-01-21",63.3876,63.724,63.0362,63.1708,2090700.0],["2014-01-22",63.3726,63.7165,62.3259,63.2006,2444800.0],["2014-01-23",62.9315,63.3577,62.2287,62.4979,2154400.0],["2014-01-24",62.3558,62.4679,61.4062,61.6231,3191400.0],["2014-01-27",61.2567,61.3091,60.2773,60.696,3540800.0],["2014-01-28",60.5763,61.7801,60.5614,61.3016,2213400.0],["2014-01-29",60.8081,61.2418,60.4118,60.5763,2009800.0],["2014-01-30",61.0773,61.0848,60.3147,60.7707,1453300.0],["2014-01-31",60.038,60.524,59.6941,60.0081,2425500.0],["2014-02-03",60.0081,60.2847,58.8343,58.8642,3194400.0],["2014-02-04",59.2455,59.4773,58.6623,58.6922,3155300.0],["2014-02-05",58.8343,58.9389,57.8025,58.3333,3694500.0],["2014-02-06",58.5651,59.881,58.5352,59.7539,2431600.0],["2014-02-07",60.1577,61.025,60.0081,60.8605,3512500.0],["2014-02-10",60.9053,61.0025,60.0231,60.3745,2164300.0],["2014-02-11",59.8735,61.1595,59.2006,60.8455,2873900.0],["2014-02-12",61.1446,61.2941,60.6362,60.7707,2317900.0],["2014-02-13",59.4623,60.6885,58.7146,60.5315,5583300.0],["2014-02-14",60.6735,62.6698,60.5987,62.3483,4383600.0],["2014-02-18",62.3707,62.625,61.7053,62.296,3364600.0],["2014-02-19",62.2511,63.7689,61.9146,62.8567,3748800.0],["2014-02-20",62.9315,63.238,62.61,63.0735,2835100.0],["2014-02-21",63.4848,64.2624,63.2007,63.2231,3571100.0],["2014-02-24",63.5595,64.1726,62.9913,63.0511,3861200.0],["2014-02-25",62.8493,62.8493,61.4885,62.124,3982600.0],["2014-02-26",62.0642,62.1315,59.6492,59.6791,6759500.0],["2014-02-27",59.5221,59.7016,59.1259,59.5072,4270800.0],["2014-02-28",59.5969,59.9184,59.1034,59.2829,5018700.0],["2014-03-03",59.066,60.3969,59.0511,59.709,4064800.0],["2014-03-04",59.9931,60.3894,59.4473,60.1726,3578500.0],["2014-03-05",59.9408,60.0904,58.9389,59.0735,3976200.0],["2014-03-06",59.0959,59.7015,58.8866,59.4548,3457900.0],["2014-03-07",59.7988,60.0081,59.5147,59.8511,2125700.0],["2014-03-10",59.7015,60.2698,59.4772,60.1875,2781800.0],["2014-03-11",60.1801,60.7558,59.3352,59.4773,2187700.0],["2014-03-12",59.0212,59.567,58.8418,59.2081,2445000.0],["2014-03-13",59.2305,59.4997,58.752,59.0586,2519500.0],["2014-03-14",59.0885,59.3352,58.6174,59.238,2448600.0],["2014-03-17",59.4399,59.6343,59.066,59.3427,1569400.0],["2014-03-18",59.3277,60.1726,59.238,59.8436,2447800.0],["2014-03-19",59.9334,59.9932,59.066,59.3128,1945500.0],["2014-03-20",59.3128,59.9707,58.9464,59.8511,1806000.0],["2014-03-21",60.3072,60.853,60.0305,60.3446,4360500.0],["2014-03-24",60.4791,60.853,60.2847,60.3894,2203900.0],["2014-03-25",60.8007,61.3016,60.7184,61.2567,3133400.0],["2014-03-26",61.4885,61.6754,60.853,60.9053,2575000.0],["2014-03-27",60.995,61.6679,60.6885,61.3689,2516100.0],["2014-03-28",61.5558,62.3259,61.339,62.0717,3210100.0],["2014-03-31",62.6848,62.7296,61.6081,62.0193,2506700.0],["2014-04-01",61.8997,62.6698,61.8324,62.625,3550800.0],["2014-04-02",62.4081,63.1633,62.2586,62.9764,2001200.0],["2014-04-03",63.0362,63.8586,62.9539,63.8212,2834600.0],["2014-04-04",64.1876,64.539,63.6717,63.9035,3031600.0],["2014-04-07",63.5521,63.6941,62.6773,62.8717,3069500.0],["2014-04-08",63.1259,63.9259,62.8044,63.6867,2978100.0],["2014-04-09",63.2754,63.3652,61.7502,62.5427,4315200.0],["2014-04-10",62.2362,62.8642,61.8474,61.8474,3384900.0],["2014-04-11",61.6305,62.139,61.2343,61.3763,2919200.0],["2014-04-14",61.9969,62.0567,61.2119,61.7352,3017600.0],["2014-04-15",61.7951,62.6624,61.4885,62.3035,3773900.0],["2014-04-16",62.8717,63.3203,62.1763,62.9315,3400800.0],["2014-04-17",62.969,63.8839,62.7965,63.8239,4798000.0],["2014-04-21",63.7414,64.3563,63.5539,64.3413,3190400.0],["2014-04-22",64.0263,64.7912,63.5764,64.6413,3000900.0],["2014-04-23",64.5963,66.231,64.5663,65.6761,5507200.0],["2014-04-24",65.8336,66.2836,65.5262,65.9611,2631400.0],["2014-04-25",65.5861,65.8936,64.8138,65.4512,3530400.0],["2014-04-28",65.5187,65.6536,64.5588,65.0987,2862000.0],["2014-04-29",65.6161,66.5085,65.5937,65.8636,2486600.0],["2014-04-30",65.4287,65.5712,64.8288,65.0912,3681300.0],["2014-05-01",65.0687,65.4137,64.7613,65.2712,3636200.0],["2014-05-02",65.2412,65.8561,65.0687,65.2112,1834000.0],["2014-05-05",64.8887,65.4287,64.7388,65.2112,2573300.0],["2014-05-06",65.2562,65.6836,64.8063,64.8063,3547500.0],["2014-05-07",65.2787,66.0886,64.9187,65.8111,3872400.0],["2014-05-08",66.426,67.4684,65.1137,66.0136,3996400.0],["2014-05-09",66.366,67.1834,65.8711,66.6585,4973300.0],["2014-05-12",66.891,67.5659,66.666,67.5209,3362000.0],["2014-05-13",67.7233,68.0083,67.3484,67.5059,2214000.0],["2014-05-14",67.5284,67.7309,67.3334,67.3934,2701000.0],["2014-05-15",67.3859,67.3859,66.1261,66.681,3450500.0],["2014-05-16",66.621,66.8535,65.9911,66.576,4009900.0],["2014-05-19",66.2461,67.3784,66.1486,66.9885,3648800.0],["2014-05-20",66.741,67.7159,66.7035,67.2884,2314200.0],["2014-05-21",67.5209,67.7758,67.0709,67.7084,1740100.0],["2014-05-22",67.6859,68.0908,67.3859,67.7459,2098500.0],["2014-05-23",67.7383,67.9483,67.5359,67.6259,3204100.0],["2014-05-27",67.7609,68.0833,67.3184,67.7609,1929600.0],["2014-05-28",67.9558,68.9607,67.9558,68.8107,4467200.0],["2014-05-29",68.9532,69.9206,68.7807,69.7856,4409600.0],["2014-05-30",69.4331,70.0405,69.1557,69.9056,3762300.0],["2014-06-02",69.8081,69.9881,69.3131,69.4706,1865500.0],["2014-06-03",69.1332,69.3806,68.6382,68.9907,3466400.0],["2014-06-04",68.9382,69.6356,68.9382,69.3657,2189900.0],["2014-06-05",69.5006,70.0105,69.2232,69.8681,1914200.0],["2014-06-06",69.6281,71.0829,69.5531,70.723,4109500.0],["2014-06-09",70.7079,71.6978,70.408,70.9779,4058700.0],["2014-06-10",70.8354,71.3679,70.6105,71.2779,2533300.0],["2014-06-11",71.0004,71.6903,70.8729,71.5479,2331300.0],["2014-06-12",71.8253,72.8527,71.8028,72.2227,3204700.0],["2014-06-13",72.6427,73.2951,72.3727,73.2351,2778300.0],["2014-06-16",73.4151,73.6925,73.1301,73.64,2465800.0],["2014-06-17",73.2951,73.685,72.9801,73.4901,3183000.0],["2014-06-18",73.5201,74.7799,73.4151,74.6899,3067200.0],["2014-06-19",74.3374,75.2898,74.225,75.0049,3091000.0],["2014-06-20",75.1324,75.6198,74.7874,75.5073,4327900.0],["2014-06-23",76.0997,76.7446,75.7398,76.1897,3984800.0],["2014-06-24",76.2047,76.2797,73.8725,74.1275,3273100.0],["2014-06-25",74.315,74.6524,73.6326,74.5249,3205600.0],["2014-06-26",74.6974,74.7649,74.03,74.7574,1947700.0],["2014-06-27",74.5924,74.8774,74.21,74.8099,2011800.0],["2014-06-30",74.8474,76.4747,74.7574,75.4548,3727800.0],["2014-07-01",75.7023,76.0697,75.0949,75.3723,1955000.0],["2014-07-02",74.9899,75.3648,74.5399,74.8774,2020000.0],["2014-07-03",74.8774,75.1548,74.5399,75.0124,1086200.0],["2014-07-07",75.3348,75.3348,74.1125,74.2775,1945100.0],["2014-07-08",73.9325,74.5624,73.7076,73.835,2621500.0],["2014-07-09",73.865,74.8024,73.8425,74.7274,1952700.0],["2014-07-10",73.805,74.7049,73.4001,74.405,2203000.0],["2014-07-11",74.03,74.3075,73.0177,73.0402,2191900.0],["2014-07-14",73.4376,74.1725,73.4301,73.9025,1949200.0],["2014-07-15",73.4826,74.09,72.9801,73.4451,2603200.0],["2014-07-16",73.865,74.9149,73.835,74.8924,2525900.0],["2014-07-17",74.9899,76.1147,74.0975,74.1725,2912600.0],["2014-07-18",74.4582,74.6085,73.8267,74.1123,2143500.0],["2014-07-21",73.9921,74.195,73.5335,74.0973,1441500.0],["2014-07-22",77.9766,78.1871,76.8489,77.5255,5865300.0],["2014-07-23",77.4203,77.8187,76.2851,77.7962,3969900.0],["2014-07-24",77.706,77.7135,76.9692,77.1346,3707600.0],["2014-07-25",76.8639,77.7661,76.052,76.5707,1317300.0],["2014-07-28",76.2249,76.6384,75.661,76.1347,1803300.0],["2014-07-29",75.9242,76.6534,75.7137,76.1723,1934600.0],["2014-07-30",76.8263,77.1722,75.7438,76.1497,2321300.0],["2014-07-31",77.4954,78.6156,76.6083,77.1797,6190300.0],["2014-08-01",76.9466,77.2022,74.9919,75.4205,4280200.0],["2014-08-04",75.0897,77.1346,74.9544,76.9015,3956800.0],["2014-08-05",76.4655,76.4655,74.0146,74.7138,4064700.0],["2014-08-06",74.3604,76.4354,74.3379,75.1423,2386600.0],["2014-08-07",75.5107,75.6761,73.6086,74.1048,2902600.0],["2014-08-08",74.4206,75.7062,74.1574,75.4656,1895300.0],["2014-08-11",75.4806,76.0144,74.9619,75.0822,1887500.0],["2014-08-12",74.8641,75.0746,73.6763,74.0296,2691100.0],["2014-08-13",74.2702,75.1799,73.8943,74.1274,2302300.0],["2014-08-14",74.4657,74.6837,73.4357,73.6312,2861700.0],["2014-08-15",74.0071,74.5108,73.5786,74.1875,3567800.0],["2014-08-18",74.6612,75.0822,73.3756,74.0522,2694500.0],["2014-08-19",74.3003,75.0972,74.3003,74.6311,2441600.0],["2014-08-20",74.6837,75.5333,74.165,75.4355,2446900.0],["2014-08-21",75.1949,76.2474,74.8491,76.0294,1883500.0],["2014-08-22",75.8941,75.8941,74.9619,75.0446,1657000.0],["2014-08-25",75.2701,76.4279,75.2025,76.255,1757600.0],["2014-08-26",76.3076,77.097,76.2399,76.3452,2037200.0],["2014-08-27",76.4279,76.9015,75.9467,76.3302,1643100.0],["2014-08-28",76.27,76.5858,75.9618,76.2099,2164000.0],["2014-08-29",75.7888,76.706,75.7888,76.5557,3026100.0],["2014-09-02",76.5482,76.6158,74.8491,75.3002,2349900.0],["2014-09-03",76.1798,76.6835,75.3754,75.4506,2137500.0],["2014-09-04",75.3378,75.834,73.7515,74.2477,2218300.0],["2014-09-05",73.8718,74.9544,73.8718,74.8266,2535200.0],["2014-09-08",74.2778,74.3229,73.1876,73.6237,2198600.0],["2014-09-09",73.6011,74.1198,72.6538,73.0072,2749400.0],["2014-09-10",72.729,73.1951,72.105,73.135,2609000.0],["2014-09-11",72.2479,73.4282,72.0299,73.3981,2088500.0],["2014-09-12",73.1125,73.3004,72.2328,72.3531,1621600.0],["2014-09-15",72.1125,73.1651,71.5863,73.0147,1858900.0],["2014-09-16",73.1275,74.2401,73.0222,73.541,2294600.0],["2014-09-17",73.8793,74.1048,73.1726,73.3004,3594900.0],["2014-09-18",73.5861,73.8793,72.5787,72.932,1908700.0],["2014-09-19",73.338,73.6538,72.5562,72.5562,2566000.0],["2014-09-22",72.2404,72.4884,70.857,71.06,2598500.0],["2014-09-23",71.0224,72.1501,70.8946,71.466,1647700.0],["2014-09-24",70.9623,71.8194,69.8421,71.3081,2817000.0],["2014-09-25",71.4434,71.5261,70.1503,70.1503,1892600.0],["2014-09-26",70.188,71.5487,69.8797,71.1352,1507700.0],["2014-09-29",70.1654,71.3608,69.9023,71.1803,1823800.0],["2014-09-30",70.9773,71.1728,69.797,70.5714,3647300.0],["2014-10-01",70.3608,70.5713,68.2408,68.4513,4988000.0],["2014-10-02",67.707,67.7596,65.9177,66.7146,5087400.0],["2014-10-03",66.7372,66.9552,65.2336,65.3689,4516600.0],["2014-10-06",65.7147,65.7147,64.4743,64.7975,6632400.0],["2014-10-07",64.2487,65.0682,63.2639,63.309,3126000.0],["2014-10-08",62.9782,64.2487,62.3767,64.2262,3927100.0],["2014-10-09",63.7526,64.0458,61.4896,61.5573,3215200.0],["2014-10-10",61.2566,61.7528,59.6252,60.0763,4893200.0],["2014-10-13",60.0687,60.6852,57.0089,57.0841,5008100.0],["2014-10-14",57.445,58.0915,55.7384,55.9338,4403600.0],["2014-10-15",54.5129,54.7986,52.0846,54.6332,10104700.0],["2014-10-16",53.2499,56.0316,53.1221,55.0542,6222800.0],["2014-10-17",55.9338,56.618,54.6708,54.7685,6391600.0],["2014-10-20",55.108,55.3117,54.1349,55.0175,4547800.0],["2014-10-21",55.5305,57.0694,55.4777,56.9789,4278800.0],["2014-10-22",56.9412,57.5372,55.6889,55.7266,3857600.0],["2014-10-23",56.4357,57.9898,56.3,57.3938,4556800.0],["2014-10-24",57.2128,57.4165,56.2698,57.1902,2237800.0],["2014-10-27",56.217,56.217,54.6705,55.108,4162700.0],["2014-10-28",55.5003,57.0996,54.9949,56.7601,4255700.0],["2014-10-29",57.3033,58.2614,57.0997,57.6277,3288700.0],["2014-10-30",56.8431,57.6352,56.2698,57.1902,2754200.0],["2014-10-31",57.2505,58.2991,56.2698,58.2387,3613500.0],["2014-11-03",58.8573,59.3326,57.4542,57.6352,5192300.0],["2014-11-04",56.8959,57.3335,55.5079,55.9831,5463100.0],["2014-11-05",57.077,57.4542,56.0284,57.0015,3964700.0],["2014-11-06",55.8096,56.9412,54.8742,56.911,4763900.0],["2014-11-07",57.1826,57.8616,56.6998,57.7258,4094100.0],["2014-11-10",58.2161,58.5179,56.2472,56.6545,3840500.0],["2014-11-11",56.8733,57.1222,55.9077,56.8884,2557200.0],["2014-11-12",56.5715,56.8507,55.5607,55.5984,2730100.0],["2014-11-13",55.2966,55.5003,53.5163,54.3687,4141500.0],["2014-11-14",54.5498,55.5531,53.9764,55.3343,4153500.0],["2014-11-17",55.0703,55.0854,54.0066,54.3838,4765600.0],["2014-11-18",54.1575,54.8289,53.72,54.3687,3275100.0],["2014-11-19",54.6177,54.6177,53.8709,54.3537,4645100.0],["2014-11-20",54.497,56.1189,54.2556,56.0057,4667500.0],["2014-11-21",57.1826,57.5673,56.3754,57.1072,4970700.0],["2014-11-24",56.9186,57.2807,56.1566,57.1902,5173500.0],["2014-11-25",57.3335,57.4466,55.2212,55.3419,3868900.0],["2014-11-26",55.1382,55.2363,54.2782,54.497,2976300.0],["2014-11-28",51.5549,51.5926,48.0771,48.3487,5685100.0],["2014-12-01",47.8357,48.228,46.772,48.1375,7309000.0],["2014-12-02",47.2549,48.5901,47.2549,47.6094,7966700.0],["2014-12-03",47.9715,49.4728,47.617,48.5071,6206500.0],["2014-12-04",47.798,48.4241,47.3605,47.715,5596600.0],["2014-12-05",47.1417,47.4208,45.3538,46.5005,7447300.0],["2014-12-08",45.912,45.9422,43.2264,43.3245,7954600.0],["2014-12-09",43.0755,44.7503,42.7436,44.3882,8808600.0],["2014-12-10",43.317,44.2222,42.8492,43.5885,10394300.0],["2014-12-11",43.4301,44.4636,42.8945,43.0303,5949000.0],["2014-12-12",42.3211,43.7319,42.0948,42.5776,8017100.0],["2014-12-15",43.0076,43.3471,41.5517,41.6422,9217400.0],["2014-12-16",40.9934,44.5768,40.9934,42.7813,6710700.0],["2014-12-17",43.1057,46.1233,42.985,45.4141,6590200.0],["2014-12-18",47.0135,47.2247,44.9313,46.8852,7964500.0],["2014-12-19",47.4359,48.9749,46.9456,48.8994,6796700.0],["2014-12-22",48.047,48.5449,47.2549,48.0847,5468100.0],["2014-12-23",48.5826,49.5784,48.3713,49.3596,3659500.0],["2014-12-24",48.7485,48.7636,47.451,48.3185,2009800.0],["2014-12-26",48.7561,49.005,47.9187,48.2506,1682700.0],["2014-12-29",48.6278,48.9975,47.715,48.0092,3403000.0],["2014-12-30",47.7603,48.0771,47.0587,47.5038,2521700.0],["2014-12-31",47.021,47.8735,46.2817,47.2775,3145800.0],["2015-01-02",46.9078,48.4769,46.4024,48.1526,3364400.0],["2015-01-05",46.9003,47.1568,44.9615,45.1954,4813200.0],["2015-01-06",45.0671,46.1912,44.3052,44.705,4549300.0],["2015-01-07",45.4971,45.5801,43.6866,44.2071,4612100.0],["2015-01-08",44.8031,46.3194,44.2901,45.9196,3655900.0],["2015-01-09",46.2666,46.3119,45.1199,45.7838,3585100.0],["2015-01-12",44.9615,44.9615,43.581,44.1015,4840600.0],["2015-01-13",44.2298,44.7503,43.6791,44.1015,4045900.0],["2015-01-14",43.3471,45.0219,43.332,44.9087,4503200.0],["2015-01-15",46.0327,46.1685,44.9313,45.2633,5434300.0],["2015-01-16",45.7159,47.2247,45.4971,46.9606,4769400.0],["2015-01-20",46.2032,46.3547,44.8171,45.567,4361300.0],["2015-01-21",46.1123,47.4378,45.6503,47.203,2716200.0],["2015-01-22",47.4833,48.3013,46.5138,48.2937,4532300.0],["2015-01-23",48.0513,49.3465,47.5742,47.6272,5481000.0],["2015-01-26",48.0513,49.1269,47.2712,48.8315,3501200.0],["2015-01-27",48.4755,49.4753,48.0286,48.9224,3329300.0],["2015-01-28",48.5058,48.5058,46.1502,46.2941,5693400.0],["2015-01-29",46.7486,46.9531,45.2413,46.3774,4088100.0],["2015-01-30",45.673,47.7711,45.3397,47.3924,5588200.0],["2015-02-02",48.4982,50.1646,48.2331,50.1646,4331900.0],["2015-02-03",51.0432,51.8309,50.7857,51.5507,5681000.0],["2015-02-04",50.5054,51.687,49.9979,50.9826,6044700.0],["2015-02-05",51.5128,52.3156,51.1947,51.7854,3797900.0],["2015-02-06",51.9824,52.1263,51.0205,51.7552,5016200.0],["2015-02-09",52.0354,52.2778,50.8841,50.9144,4410100.0],["2015-02-10",50.672,50.672,48.4982,50.1797,7653300.0],["2015-02-11",49.0436,49.2405,47.8696,49.0436,6323500.0],["2015-02-12",49.9752,51.1795,48.3392,48.9148,7348200.0],["2015-02-13",49.8843,50.816,49.3541,50.7857,5850600.0],["2015-02-17",50.3691,50.6266,49.6116,50.5887,4554900.0],["2015-02-18",49.8389,50.922,49.5586,49.801,6854400.0],["2015-02-19",48.1195,50.5887,47.8923,50.4675,5818000.0],["2015-02-20",50.5054,50.9371,49.8464,50.157,4509000.0],["2015-02-23",49.4374,50.3236,49.1117,50.157,4102500.0],["2015-02-24",50.6796,51.0659,50.2933,50.6796,2785900.0],["2015-02-25",50.7857,51.5052,50.3539,51.3765,2746200.0],["2015-02-26",50.8917,50.8917,49.4374,49.7934,3952900.0],["2015-02-27",49.9904,50.2252,49.551,49.8692,4080000.0],["2015-03-02",49.5813,49.8843,48.8845,49.8313,3882700.0],["2015-03-03",50.0661,50.975,49.907,50.5357,3388200.0],["2015-03-04",50.3994,50.5812,49.6116,50.3918,2986700.0],["2015-03-05",50.4903,50.4903,49.3465,49.5586,3790500.0],["2015-03-06",49.0133,49.5738,47.4833,47.8165,6164700.0],["2015-03-09",47.7408,47.8771,46.5062,46.5138,3258700.0],["2015-03-10",45.8396,46.4077,45.5594,45.5594,3293700.0],["2015-03-11",45.5897,46.5516,45.317,46.3244,3452500.0],["2015-03-12",46.6046,46.6198,45.4988,45.5745,3322300.0],["2015-03-13",45.0368,45.0822,44.0824,44.961,3565500.0],["2015-03-16",44.499,50.7478,43.6052,45.317,3817700.0],["2015-03-17",45.0822,45.264,44.4233,44.7565,2412500.0],["2015-03-18",44.4233,46.9076,44.0673,46.5819,3217300.0],["2015-03-19",45.5215,45.923,44.9762,45.3549,2816200.0],["2015-03-20",45.567,46.3547,45.1049,45.1049,6723800.0],["2015-03-23",45.1201,45.779,44.4384,44.446,3309100.0],["2015-03-24",44.6202,44.8777,44.09,44.7111,3564600.0],["2015-03-25",45.1731,45.6427,44.5975,45.317,3069100.0],["2015-03-26",46.1881,46.5062,45.1277,45.3019,3517100.0],["2015-03-27",44.9156,45.4837,44.5975,44.9989,3373800.0],["2015-03-30",45.673,46.3395,45.4231,46.0744,3159900.0],["2015-03-31",45.3397,46.0669,45.2564,45.6957,2740800.0],["2015-04-01",46.1502,46.6652,45.8548,45.923,2448600.0],["2015-04-02",45.62,46.6501,45.5518,46.5365,2275900.0],["2015-04-06",46.847,49.2329,46.6577,49.1117,4577500.0],["2015-04-07",49.0511,50.4297,48.7406,49.5662,4024600.0],["2015-04-08",49.9752,50.4372,49.1269,49.4223,4311200.0],["2015-04-09",49.5889,50.7478,49.5435,50.3463,3848900.0],["2015-04-10",50.5963,51.634,50.4524,51.384,3526000.0],["2015-04-13",51.5279,51.7173,50.7629,51.1341,3271100.0],["2015-04-14",51.5052,52.9822,51.4901,52.8762,3333900.0],["2015-04-15",53.0882,54.4365,53.0201,54.0805,4533400.0],["2015-04-16",53.6715,54.3607,53.27,53.6336,3321300.0],["2015-04-17",53.1867,53.6412,52.7853,53.3079,2799900.0],["2015-04-20",53.5131,54.4101,53.4067,53.7184,2366100.0],["2015-04-21",53.7184,53.8172,51.856,51.9701,2401600.0],["2015-04-22",52.3197,52.449,50.9971,51.5368,3090900.0],["2015-04-23",51.7876,52.6314,51.7268,51.9549,2252800.0],["2015-04-24",51.6052,51.6888,50.0317,50.4118,2972100.0],["2015-04-27",50.8907,51.1719,50.5106,50.7159,2544700.0],["2015-04-28",50.693,51.1567,50.3282,50.7691,2272900.0],["2015-04-29",50.7235,52.2969,50.6474,52.1145,5288000.0],["2015-04-30",52.3805,52.6314,51.1187,51.9929,2921300.0],["2015-05-01",52.0233,52.3577,51.0199,52.0537,2764800.0],["2015-05-04",52.0689,52.5782,51.59,52.1069,3206400.0],["2015-05-05",52.6466,53.3155,51.2936,51.6432,6024900.0],["2015-05-06",51.9929,52.5478,50.8223,51.1871,4411600.0],["2015-05-07",50.3206,50.3358,48.7623,49.4693,4798600.0],["2015-05-08",49.9709,50.0621,48.7015,49.8189,3391100.0],["2015-05-11",49.7505,49.7505,47.9794,47.987,4614800.0],["2015-05-12",48.2606,48.7319,48.0858,48.3747,3657500.0],["2015-05-13",48.7851,48.8687,47.3257,47.6601,3599400.0],["2015-05-14",47.835,48.3062,47.4473,47.6069,2777700.0],["2015-05-15",47.3865,48.5799,47.2041,48.2074,3334400.0],["2015-05-18",48.101,48.5723,47.8122,48.4811,2398600.0],["2015-05-19",47.949,48.1314,47.1508,47.2573,2475100.0],["2015-05-20",47.4701,47.5081,46.5199,46.8316,2678100.0],["2015-05-21",47.1889,47.5993,46.8316,47.2573,2890500.0],["2015-05-22",46.8316,47.873,46.748,47.5309,2537300.0],["2015-05-26",46.8468,47.0748,46.2311,46.6796,2742300.0],["2015-05-27",46.5884,47.014,45.4406,46.1931,3257600.0],["2015-05-28",46.0107,46.1475,44.7184,45.4482,4110800.0],["2015-05-29",45.7598,46.0259,45.3798,45.4862,4057800.0],["2015-06-01",45.5242,45.6306,44.6044,44.7488,4232600.0],["2015-06-02",45.2277,45.5394,44.5968,45.3037,3734400.0],["2015-06-03",45.1137,45.6154,44.7108,44.8096,2292600.0],["2015-06-04",44.5132,44.6576,44.0951,44.2776,3108700.0],["2015-06-05",44.0267,45.3569,43.9583,45.1137,3539700.0],["2015-06-08",44.8552,45.1517,43.8823,44.2471,2857700.0],["2015-06-09",44.8097,45.1517,44.5132,44.5208,3578200.0],["2015-06-10",45.2353,45.3113,44.536,44.8173,3907100.0],["2015-06-11",44.7792,44.9465,43.8747,44.2015,2996900.0],["2015-06-12",43.9355,44.2928,43.6999,44.2243,3502000.0],["2015-06-15",43.7531,44.8705,43.6391,44.0647,2773800.0],["2015-06-16",43.9203,44.9161,43.8595,44.8857,2198300.0],["2015-06-17",45.357,45.7066,43.7075,43.8367,3356400.0],["2015-06-18",44.1103,44.3916,43.4262,43.5022,2297300.0],["2015-06-19",43.3806,43.6618,42.6129,42.9777,4779200.0],["2015-06-22",43.1374,43.8063,42.7193,43.7303,3742800.0],["2015-06-23",43.8671,44.7944,43.7075,44.7336,3594300.0],["2015-06-24",44.7716,45.1517,44.4676,44.6272,2996600.0],["2015-06-25",44.6804,44.8477,43.7911,43.9355,2640700.0],["2015-06-26",43.9583,44.4904,43.5098,44.4524,3806900.0],["2015-06-29",43.6543,44.0647,43.2514,43.487,3474200.0],["2015-06-30",43.9279,44.0571,43.4414,43.8063,2885600.0],["2015-07-01",43.8139,44.7336,42.4304,42.6281,3080500.0],["2015-07-02",42.7193,43.3198,42.6509,43.1602,2303100.0],["2015-07-06",42.3088,43.0918,41.9212,42.1872,2878600.0],["2015-07-07",41.9288,42.5597,40.857,42.3392,3716200.0],["2015-07-08",41.9288,42.5217,40.3705,40.6365,2863900.0],["2015-07-09",41.5031,41.7843,40.9102,40.9178,2464600.0],["2015-07-10",41.2142,41.6095,40.1273,40.2413,3178700.0],["2015-07-13",40.2109,40.6213,39.9068,40.4845,2953400.0],["2015-07-14",40.2869,41.4499,40.15,41.3434,3263100.0],["2015-07-15",41.1382,41.313,40.3781,40.6517,3972400.0],["2015-07-16",40.933,40.971,39.922,40.036,2780900.0],["2015-07-17",39.7168,39.7168,38.4398,38.493,4859200.0],["2015-07-20",38.4242,38.6076,37.0492,37.1409,5746700.0],["2015-07-21",37.3548,37.7673,36.186,36.3082,5201800.0],["2015-07-22",36.1478,36.4381,35.6131,36.1478,4780900.0],["2015-07-23",36.1631,36.2853,35.3839,36.1707,4511100.0],["2015-07-24",36.0561,36.0943,34.3985,34.4367,4703400.0],["2015-07-27",33.8255,34.5971,33.4894,34.0012,5824100.0],["2015-07-28",34.2228,35.9568,33.8332,35.4985,7655300.0],["2015-07-29",35.3992,36.354,35.1929,35.7429,6760600.0],["2015-07-30",35.5825,36.0408,35.1089,35.5061,4823200.0],["2015-07-31",35.4985,35.6283,34.9103,35.0325,5070100.0],["2015-08-03",34.4137,35.4603,33.8408,34.5818,6496800.0],["2015-08-04",35.0783,35.3151,34.3832,34.6429,5332600.0],["2015-08-05",35.1547,35.7506,33.8714,33.9478,5789800.0],["2015-08-06",33.9096,35.827,32.8783,35.5978,6176500.0],["2015-08-07",35.2464,36.1402,34.7957,35.2235,6478300.0],["2015-08-10",35.5978,37.0798,35.3915,37.011,10337000.0],["2015-08-11",35.8957,36.6138,35.4832,36.4304,6142400.0],["2015-08-12",36.3922,37.9506,36.0714,37.5916,6701800.0],["2015-08-13",37.3624,37.9353,36.5145,36.5909,6749200.0],["2015-08-14",36.629,37.1943,35.827,35.9033,5017500.0],["2015-08-17",35.7582,36.6138,35.3839,36.5527,2992600.0],["2015-08-18",36.3999,36.9957,36.1631,36.7207,2287100.0],["2015-08-19",36.3617,36.4992,34.6811,34.9943,4215200.0],["2015-08-20",35.086,35.5138,34.0012,34.0394,5395500.0],["2015-08-21",33.9249,34.536,32.9547,33.0234,5285700.0],["2015-08-24",31.0679,32.42,29.8303,30.9304,7347900.0],["2015-08-25",32.3207,32.3207,29.7158,29.7158,6042700.0],["2015-08-26",30.7165,30.7165,29.3338,30.197,8056400.0],["2015-08-27",31.0755,33.3596,30.8922,32.6873,7333200.0],["2015-08-28",32.5957,34.6811,32.4582,34.2686,6493800.0],["2015-08-31",33.6804,34.8874,32.0227,34.5589,6963300.0],["2015-09-01",33.1609,34.1387,32.504,32.947,5590800.0],["2015-09-02",33.329,33.5047,31.4804,33.0158,5301200.0],["2015-09-03",33.1304,34.4596,32.6338,33.0158,4587800.0],["2015-09-04",32.3971,32.695,31.9082,32.4658,5170700.0],["2015-09-08",32.9318,33.4589,32.1526,33.0311,4808300.0],["2015-09-09",33.3977,34.0241,31.4651,31.5415,6141300.0],["2015-09-10",31.7019,31.7477,30.6706,31.1977,7537000.0],["2015-09-11",30.7699,30.7928,30.006,30.7088,6136700.0],["2015-09-14",30.6324,30.9533,29.8915,30.7394,5373200.0],["2015-09-15",30.7776,31.4269,30.7012,30.8845,5188300.0],["2015-09-16",31.1595,32.9776,31.129,32.8783,9020400.0],["2015-09-17",32.9012,33.4436,31.9998,32.0762,7923700.0],["2015-09-18",31.3963,31.6102,30.0748,30.2887,9085400.0],["2015-09-21",30.5713,30.7317,29.9526,30.0519,4781100.0],["2015-09-22",29.4637,30.3039,29.3109,29.5095,5786700.0],["2015-09-23",29.5935,29.7234,28.3407,28.4706,4393100.0],["2015-09-24",28.2873,29.3414,27.9129,28.9366,5795200.0],["2015-09-25",29.2421,29.5019,28.7456,29.181,4233300.0],["2015-09-28",28.7456,28.822,27.6227,27.6532,5752900.0],["2015-09-29",27.9741,28.3866,27.34,28.356,5517200.0],["2015-09-30",28.6234,30.0137,28.5241,29.9144,6992900.0],["2015-10-01",30.4949,31.3352,30.029,30.3422,7269000.0],["2015-10-02",29.9373,32.7026,29.8685,32.5498,5926300.0],["2015-10-05",32.9241,33.9172,32.7179,33.5964,4899700.0],["2015-10-06",33.6804,35.3763,33.5811,35.2311,6342200.0],["2015-10-07",35.72,36.652,33.9554,35.086,6081400.0],["2015-10-08",35.0249,36.3846,34.8874,36.0179,5337000.0],["2015-10-09",36.2547,36.3617,35.1165,35.4985,4187700.0],["2015-10-12",35.5672,35.5672,33.8714,34.3373,4507300.0],["2015-10-13",33.9325,34.4825,33.3214,34.0623,5280300.0],["2015-10-14",34.0012,35.1089,33.7568,34.9026,3691100.0],["2015-10-15",34.7269,35.7888,34.5512,35.7124,4257300.0],["2015-10-16",35.8804,35.9797,35.0707,35.5367,3787600.0],["2015-10-19",35.0019,35.0478,34.3832,34.6276,4832500.0],["2015-10-20",34.62,35.4803,34.4279,35.2729,2900200.0],["2015-10-21",35.1039,35.3881,34.5508,34.6276,4119000.0],["2015-10-22",34.8811,35.5955,34.497,35.3113,3550900.0],["2015-10-23",34.9733,35.9411,34.643,35.7107,3528500.0],["2015-10-26",35.6032,35.68,34.7121,34.8581,3546100.0],["2015-10-27",34.113,34.113,32.7534,33.9056,6237900.0],["2015-10-28",33.967,35.8106,33.6137,35.3727,3983300.0],["2015-10-29",35.1116,36.4481,35.0117,35.7798,3828500.0],["2015-10-30",35.9873,36.717,35.5033,36.2023,4505400.0],["2015-11-02",35.9027,36.9781,35.7568,36.8245,4280000.0],["2015-11-03",37.1548,38.5605,37.078,38.307,5676600.0],["2015-11-04",38.4606,38.9138,37.3776,37.9383,6189800.0],["2015-11-05",37.1241,39.1289,36.9244,37.8461,5202300.0],["2015-11-06",37.5542,37.8922,36.018,36.6171,5005200.0],["2015-11-09",41.0953,42.2629,39.9739,41.4333,15139900.0],["2015-11-10",41.3104,43.2538,39.8433,40.9494,10634900.0],["2015-11-11",38.4069,39.7818,37.5081,37.946,7809000.0],["2015-11-12",37.1087,38.453,36.3329,37.5619,6250100.0],["2015-11-13",37.4928,38.2917,36.8476,37.6157,4233300.0],["2015-11-16",37.7155,38.7909,37.0857,38.7833,3795000.0],["2015-11-17",38.5759,39.0291,37.8461,38.1841,3413500.0],["2015-11-18",38.7909,39.2595,37.3929,38.4837,3659400.0],["2015-11-19",38.138,38.4069,37.247,38.0535,2994500.0],["2015-11-20",38.1303,38.4069,37.4928,37.7155,2518500.0],["2015-11-23",37.5235,38.0766,37.1625,37.5235,3041600.0],["2015-11-24",37.754,39.513,37.7002,39.1059,4687400.0],["2015-11-25",38.7295,39.1289,38.3301,38.6757,2455800.0],["2015-11-27",38.1764,38.5528,37.8001,37.9614,1317300.0],["2015-11-30",38.2225,38.3992,37.5235,37.777,3373900.0],["2015-12-01",37.8999,38.1995,37.3545,37.754,2597300.0],["2015-12-02",37.4621,37.8538,36.1101,36.3483,3538300.0],["2015-12-03",36.6709,36.9474,34.9963,35.15,5003100.0],["2015-12-04",34.5355,35.365,33.5983,35.173,4252800.0],["2015-12-07",34.3588,34.6353,33.4908,33.967,7114000.0],["2015-12-08",33.3525,34.812,32.9685,34.4663,5535500.0],["2015-12-09",34.5815,35.3266,34.1975,34.5278,4485200.0],["2015-12-10",34.2512,35.7491,34.0976,35.4803,4585800.0],["2015-12-11",34.7582,34.9579,32.7841,32.9685,6171300.0],["2015-12-14",32.6458,33.9363,31.9545,33.4063,5468200.0],["2015-12-15",33.6137,34.8504,33.6137,34.7736,5154500.0],["2015-12-16",34.497,34.9042,33.9901,34.4125,5097800.0],["2015-12-17",34.3357,34.7045,32.7995,32.9915,8073500.0],["2015-12-18",32.8763,33.6444,32.6919,32.7918,5981100.0],["2015-12-21",32.7764,33.0837,32.2464,32.6689,4425600.0],["2015-12-22",32.9608,33.4447,32.5306,32.8609,5760900.0],["2015-12-23",33.6982,35.1884,33.4293,35.1116,4673000.0],["2015-12-24",35.3804,35.7645,34.6891,35.1807,1607600.0],["2015-12-28",34.3434,34.7966,34.0976,34.5047,3611300.0],["2015-12-29",35.2652,35.5955,34.5969,34.9118,2969200.0],["2015-12-30",34.2513,35.0578,34.2282,34.4202,3942600.0],["2015-12-31",34.1821,34.6353,34.0976,34.1591,2975600.0],["2016-01-04",33.9901,34.6507,33.606,34.1283,4746800.0],["2016-01-05",33.414,33.8211,32.3693,33.437,5435300.0],["2016-01-06",32.3386,32.3539,29.5349,29.5963,7076700.0],["2016-01-07",28.7053,29.6732,27.8296,28.0754,7105900.0],["2016-01-08",28.3135,28.8743,26.9386,28.1522,10451900.0],["2016-01-11",28.1676,28.3135,26.4009,26.9309,8342700.0],["2016-01-12",27.3073,27.4148,26.2626,27.2074,9004500.0],["2016-01-13",27.6069,28.5901,27.1613,27.3457,8597000.0],["2016-01-14",27.5608,28.9127,27.0845,28.4441,6544400.0],["2016-01-15",27.0692,27.5838,25.7787,27.1383,10127400.0],["2016-01-19",27.2689,27.4148,25.963,26.4854,8317500.0],["2016-01-20",25.7426,27.352,24.9147,26.7794,8741800.0],["2016-01-21",26.5628,29.0852,26.4003,28.8144,7468000.0],["2016-01-22",30.1684,30.9963,29.1238,30.4702,7053600.0],["2016-01-25",29.681,31.4451,28.9227,28.9614,5861400.0],["2016-01-26",29.6732,30.0291,28.6906,29.4256,7572500.0],["2016-01-27",29.1471,31.1511,28.9382,29.8899,5722700.0],["2016-01-28",31.5379,31.7082,30.1607,31.4141,4289500.0],["2016-01-29",31.7082,32.9152,31.6617,32.9152,5464400.0],["2016-02-01",31.9326,32.304,31.1356,31.5844,5037400.0],["2016-02-02",30.563,31.0041,29.7506,29.828,6275000.0],["2016-02-03",30.741,31.9558,29.2167,31.9094,5386100.0],["2016-02-04",32.5438,33.8901,31.329,31.5225,7533600.0],["2016-02-05",31.182,31.1898,29.7583,30.2148,6399300.0],["2016-02-08",29.5571,29.6809,28.5281,29.0774,6316300.0],["2016-02-09",28.265,28.7292,26.5318,27.5299,7548000.0],["2016-02-10",27.3984,28.1102,27.0889,27.3365,5325100.0],["2016-02-11",26.5782,27.1121,25.7116,26.6014,5881100.0],["2016-02-12",27.058,28.5822,26.8181,28.265,5812300.0],["2016-02-16",28.7757,29.3096,28.3501,28.9923,4274300.0],["2016-02-17",29.5726,31.213,29.3328,30.9963,5128700.0],["2016-02-18",31.5457,31.6385,29.3405,30.0214,6684200.0],["2016-02-19",29.325,29.3792,28.0638,28.884,5614400.0],["2016-02-22",29.6655,30.7564,29.6655,30.6481,4702700.0],["2016-02-23",30.091,30.7797,29.2941,29.3095,5480500.0],["2016-02-24",28.59,29.9595,28.0174,29.8667,7818000.0],["2016-02-25",29.3482,30.122,27.9246,29.2399,7965100.0],["2016-02-26",30.2458,31.3213,29.7119,30.5398,5546300.0],["2016-02-29",30.5553,30.563,29.1625,29.6191,5330300.0],["2016-03-01",29.7661,29.9286,28.0561,29.8821,5884700.0],["2016-03-02",29.6577,32.5051,29.5262,32.4742,6606500.0],["2016-03-03",32.304,35.2829,32.304,34.8883,10048500.0],["2016-03-04",35.3061,37.8672,34.9424,37.1708,8779100.0],["2016-03-07",37.1631,39.5462,36.8459,39.4766,10459600.0],["2016-03-08",38.935,39.0123,35.6852,35.7239,8107600.0],["2016-03-09",36.5596,36.9,34.8264,35.7703,6639800.0],["2016-03-10",35.515,36.0953,34.6252,35.7858,5159900.0],["2016-03-11",36.6602,37.9446,36.6524,37.8904,6188200.0],["2016-03-14",36.9232,37.8363,36.6988,37.2869,4751900.0],["2016-03-15",36.3893,37.1553,36.2346,37.0857,5146800.0],["2016-03-16",37.5345,38.6719,37.225,38.1071,5663700.0],["2016-03-17",38.6487,39.4766,38.285,39.051,4978500.0],["2016-03-18",39.67,40.0879,37.55,38.4011,7009600.0],["2016-03-21",38.0219,39.2677,37.7125,38.5945,3401800.0],["2016-03-22",37.9601,39.7087,37.9291,38.8963,3916500.0],["2016-03-23",38.1303,38.4785,36.8691,37.0315,5682500.0],["2016-03-24",36.3739,37.8053,36.0489,37.7976,4460600.0],["2016-03-28",37.8982,37.9755,36.8304,37.4571,3257300.0],["2016-03-29",36.7375,37.6273,36.4048,37.5732,3133300.0],["2016-03-30",38.1071,38.3082,37.1941,37.6351,3004400.0],["2016-03-31",37.4107,38.0529,37.1554,37.7666,3922700.0],["2016-04-01",36.7221,37.6273,36.4358,36.753,5578600.0],["2016-04-04",36.784,37.3643,36.0721,36.2269,2956500.0],["2016-04-05",35.9019,37.2791,35.7084,36.6215,2575400.0],["2016-04-06",36.9929,38.61,36.606,38.5017,3655000.0],["2016-04-07",38.0761,38.6951,37.4107,38.0606,2617000.0],["2016-04-08",39.2677,39.9563,38.8267,39.1981,4125500.0],["2016-04-11",39.6004,39.9718,38.6255,38.6487,3240300.0],["2016-04-12",39.1439,41.5425,38.7957,41.233,5145000.0],["2016-04-13",41.086,41.0937,39.8635,40.5908,3769300.0],["2016-04-14",40.8848,41.3568,40.5057,40.9854,1954500.0],["2016-04-15",40.4747,40.7301,39.8789,40.2736,2999000.0],["2016-04-18",38.8963,41.6818,38.7415,41.3491,3293800.0],["2016-04-19",41.7669,42.943,41.1711,42.5716,4722700.0],["2016-04-20",42.3462,43.0924,41.6466,42.5016,3667100.0],["2016-04-21",42.7037,43.2323,42.2296,42.5794,3578700.0],["2016-04-22",42.9602,44.0406,42.8747,43.6831,2865100.0],["2016-04-25",43.2634,43.5121,41.9653,42.2918,3504800.0],["2016-04-26",42.6649,43.5354,41.9187,43.4344,3453700.0],["2016-04-27",43.8619,45.1288,43.7686,44.7246,4883800.0],["2016-04-28",44.2116,44.7946,42.968,43.0846,2948400.0],["2016-04-29",43.4421,43.7375,41.4212,42.284,4700100.0],["2016-05-02",42.4472,42.727,41.3279,42.1596,4649900.0],["2016-05-03",41.2347,41.8332,39.9599,40.5196,5260000.0],["2016-05-04",40.6128,40.9859,38.9261,39.4314,4480400.0],["2016-05-05",40.3486,42.7504,40.0454,42.6105,6807800.0],["2016-05-06",41.9342,43.1934,41.6544,41.8487,6562100.0],["2016-05-09",41.5456,41.5456,40.1776,40.5118,4544500.0],["2016-05-10",40.8927,41.4601,40.4652,41.2658,4842300.0],["2016-05-11",41.258,42.6104,40.2553,41.9808,5906700.0],["2016-05-12",42.7271,43.2167,42.1596,42.2063,5065300.0],["2016-05-13",41.6466,42.354,40.7839,41.2114,2973900.0],["2016-05-16",42.2684,43.2167,42.2684,42.5949,4038100.0],["2016-05-17",42.6415,43.38,42.0664,42.8436,4075700.0],["2016-05-18",44.8335,45.2454,42.9136,44.0018,12947400.0],["2016-05-19",43.3877,44.4681,42.1829,44.2894,6359500.0],["2016-05-20",44.4371,44.7791,43.7375,44.3904,3241400.0],["2016-05-23",44.1184,44.9578,43.8696,44.7713,3111400.0],["2016-05-24",45.191,45.9605,44.3593,45.2765,4384700.0],["2016-05-25",45.7118,46.3181,44.9734,45.0122,3146400.0],["2016-05-26",45.4631,45.7196,44.6547,45.1055,2408500.0],["2016-05-27",44.8179,45.3698,44.3049,45.3076,2516600.0],["2016-05-31",45.2843,46.0538,44.3282,44.4137,4071000.0],["2016-06-01",43.9085,44.1961,42.8903,43.6598,3818400.0],["2016-06-02",43.1468,43.5354,42.6415,43.4033,2684000.0],["2016-06-03",43.4655,43.7919,42.1052,42.4239,2866300.0],["2016-06-06",43.1157,43.4033,42.6493,43.2323,2460100.0],["2016-06-07",43.6986,45.4242,43.6287,45.2454,4089200.0],["2016-06-08",45.8595,45.875,44.064,44.3049,3499000.0],["2016-06-09",43.6986,44.2738,43.2556,43.3955,3068900.0],["2016-06-10",42.8747,43.2089,41.2191,41.6,3236900.0],["2016-06-13",41.2191,42.4006,40.8305,41.8487,3042500.0],["2016-06-14",41.7321,43.038,41.5611,42.5638,3349300.0],["2016-06-15",42.214,43.069,41.7943,42.385,2548700.0],["2016-06-16",41.6777,41.6777,40.3486,41.1958,3027900.0],["2016-06-17",41.7943,42.3384,41.6155,41.872,3163300.0],["2016-06-20",42.7426,43.2323,42.3229,42.9991,2246000.0],["2016-06-21",42.6104,44.3049,42.1829,44.0173,2897000.0],["2016-06-22",44.0096,44.1883,43.3333,43.8619,2806700.0],["2016-06-23",44.4137,45.2221,43.9474,45.2066,3879800.0],["2016-06-24",43.139,44.2427,42.5949,42.6415,6229100.0],["2016-06-27",41.8798,42.0974,39.9366,40.4185,4043300.0],["2016-06-28",41.5223,42.1285,41.1569,42.113,2438300.0],["2016-06-29",42.5638,43.7064,42.4395,43.38,2701700.0],["2016-06-30",43.3877,43.5898,42.8203,43.2711,3052700.0],["2016-07-01",43.3411,44.6003,43.0613,44.0484,2583600.0],["2016-07-05",43.069,43.6287,41.7554,42.4939,2374900.0],["2016-07-06",42.2762,43.1157,42.113,42.9835,2420500.0],["2016-07-07",43.5043,44.0484,42.3229,42.6726,2323200.0],["2016-07-08",43.2944,43.5199,42.5016,42.8825,2592300.0],["2016-07-11",43.1701,43.722,42.7814,42.8359,2023500.0],["2016-07-12",43.8385,45.3465,43.6831,44.7246,2963400.0],["2016-07-13",44.7247,44.9501,43.5587,43.9474,2718000.0],["2016-07-14",44.5847,44.8723,44.1495,44.2116,1950700.0],["2016-07-15",44.6625,44.8024,44.0717,44.3982,2633000.0],["2016-07-18",44.235,44.3593,43.5898,43.7841,2407000.0],["2016-07-19",43.6131,43.7453,42.6804,42.8359,2228600.0],["2016-07-20",42.4376,42.992,41.7037,42.6328,2134900.0],["2016-07-21",42.75,43.6713,41.5944,41.6959,2785000.0],["2016-07-22",42.0863,42.3596,41.5163,41.8911,2215500.0],["2016-07-25",41.4148,41.5787,40.3294,40.5793,2741700.0],["2016-07-26",40.3607,41.282,40.2748,41.1883,1828500.0],["2016-07-27",41.243,42.0785,40.1108,40.4153,2393700.0],["2016-07-28",40.3841,40.9853,40.2435,40.4778,1918700.0],["2016-07-29",39.939,41.1805,39.8219,40.9931,2493600.0],["2016-08-01",40.4622,40.6027,38.7444,38.9396,3433300.0],["2016-08-02",39.4315,39.6892,38.1197,38.9942,2556000.0],["2016-08-03",39.1582,40.5012,38.5726,40.3919,4234200.0],["2016-08-04",39.9624,41.3055,38.9942,39.1816,5225800.0],["2016-08-05",38.963,39.0879,37.5185,38.76,5645700.0],["2016-08-08",39.1582,40.4075,39.0957,39.5642,4476900.0],["2016-08-09",39.5564,39.697,38.9005,39.2207,3316500.0],["2016-08-10",39.3534,39.6579,38.0338,38.0885,3211800.0],["2016-08-11",38.5257,39.2597,38.2134,38.7209,3053500.0],["2016-08-12",38.8068,39.1582,38.1822,38.2681,2791200.0],["2016-08-15",38.5491,39.0957,38.3305,38.9474,2948700.0],["2016-08-16",38.7834,40.0874,38.1587,39.7985,3756900.0],["2016-08-17",39.6735,40.5559,39.3924,40.3138,3073000.0],["2016-08-18",40.5949,41.9692,40.4231,41.852,3315000.0],["2016-08-19",41.6881,41.9301,41.3601,41.7661,2046400.0],["2016-08-22",41.0556,41.6178,40.8526,41.5007,1926500.0],["2016-08-23",41.4382,41.7583,41.0009,41.6881,2715300.0],["2016-08-24",41.3601,41.6412,41.0712,41.1805,1730200.0],["2016-08-25",41.0556,41.4148,40.5715,41.0009,1704600.0],["2016-08-26",41.2196,41.5241,40.6027,40.876,1846000.0],["2016-08-29",40.6418,41.5007,40.4856,41.2508,1350700.0],["2016-08-30",41.4616,42.0316,40.7198,40.9385,1560000.0],["2016-08-31",40.5168,40.6183,38.76,38.8068,4318600.0],["2016-09-01",38.5335,38.9318,37.8933,38.8771,3731000.0],["2016-09-02",39.3065,40.2435,39.2909,40.0483,2479300.0],["2016-09-06",40.1186,40.6027,39.6111,40.345,2223800.0],["2016-09-07",44.4834,46.0607,42.7734,43.0467,14583600.0],["2016-09-08",44.1633,46.3261,43.726,46.1075,10856900.0],["2016-09-09",45.6702,46.6775,45.5531,46.3808,9468800.0],["2016-09-12",46.1309,46.9976,45.5219,46.7712,6267900.0],["2016-09-13",45.7561,46.537,44.663,44.905,7544600.0],["2016-09-14",44.5927,45.9201,44.1633,44.3116,5045300.0],["2016-09-15",44.6708,45.8655,44.4287,45.8342,4947800.0],["2016-09-16",45.0768,45.9591,44.9441,45.7249,5098000.0],["2016-09-19",46.1387,46.2637,45.1003,45.1705,3262000.0],["2016-09-20",44.9597,45.6468,44.7645,44.8894,3003100.0],["2016-09-21",45.4516,47.5832,45.3579,47.5442,7520900.0],["2016-09-22",48.0752,48.5593,47.4583,47.6301,7239800.0],["2016-09-23",46.982,47.9737,46.1934,46.8649,6190900.0],["2016-09-26",47.716,47.7941,46.7322,46.8024,3945900.0],["2016-09-27",46.0841,46.7556,45.3735,46.5292,4282400.0],["2016-09-28",46.9039,50.0194,46.4823,49.7383,8111000.0],["2016-09-29",49.4416,51.5342,49.1371,49.7696,7894800.0],["2016-09-30",50.2302,50.8237,49.7774,49.8711,5292500.0],["2016-10-03",49.7618,50.4723,49.1059,49.9335,2900000.0],["2016-10-04",50.0975,51.3859,49.2152,49.8086,6327000.0],["2016-10-05",50.7222,51.3078,50.2537,50.4801,3451200.0],["2016-10-06",50.6363,50.8861,49.7461,50.0428,3369500.0],["2016-10-07",50.1678,50.4411,49.0122,49.4494,3922800.0],["2016-10-10",49.9569,50.7534,49.7461,50.0975,2357100.0],["2016-10-11",49.8945,50.1131,48.7389,49.0902,2971400.0],["2016-10-12",48.9653,49.3245,48.2782,48.9653,3325800.0],["2016-10-13",48.4109,48.9809,47.2475,48.4656,4738700.0],["2016-10-14",48.895,49.02,48.1142,48.2313,3580300.0],["2016-10-17",48.1298,48.5671,47.3412,48.2938,3512000.0],["2016-10-18",48.7545,49.7305,48.7389,49.059,4125700.0],["2016-10-19",49.7802,50.8856,49.3883,50.4231,3624700.0],["2016-10-20",49.7881,50.0468,49.0747,49.7645,3449200.0],["2016-10-21",49.3647,49.4902,48.5024,48.7533,3176500.0],["2016-10-24",48.8003,49.0198,47.4049,48.2751,3019000.0],["2016-10-25",48.2672,48.5965,47.3422,47.4833,2162700.0],["2016-10-26",47.0521,48.5886,46.9659,48.3534,3093700.0],["2016-10-27",48.5965,49.1766,48.0164,48.3691,2405200.0],["2016-10-28",48.3143,49.0904,47.1932,47.6009,3640800.0],["2016-10-31",47.3657,47.6165,46.5582,46.6288,2590900.0],["2016-11-01",47.2873,47.3187,45.7665,46.668,2778800.0],["2016-11-02",46.3936,47.1775,45.8919,46.6131,4962500.0],["2016-11-03",45.8292,45.8292,42.9051,43.5244,8756000.0],["2016-11-04",43.2735,44.52,42.811,44.0104,6235500.0],["2016-11-07",45.155,45.2804,44.0496,45.0374,4614500.0],["2016-11-08",44.6376,45.1863,44.2926,44.6297,2338600.0],["2016-11-09",44.7081,46.3152,44.52,45.4842,3270500.0],["2016-11-10",45.4999,45.9389,44.8649,45.7194,3272300.0],["2016-11-11",45.4294,46.2368,44.6611,45.2491,3517400.0],["2016-11-14",45.1001,46.2368,44.8571,46.1976,2993400.0],["2016-11-15",47.0051,49.7802,47.0051,49.694,6053700.0],["2016-11-16",49.2158,49.8743,48.7141,48.9571,2995200.0],["2016-11-17",49.7646,49.9684,47.9301,48.134,2974200.0],["2016-11-18",48.2908,49.1844,48.0948,48.667,2753600.0],["2016-11-21",49.9605,50.4858,49.0747,49.5999,3446200.0],["2016-11-22",49.8273,50.1487,47.9145,48.9728,3304600.0],["2016-11-23",48.7454,50.0233,48.6043,49.8978,2335700.0],["2016-11-25",49.498,49.8978,48.9179,49.2628,1832000.0],["2016-11-28",49.7097,49.8665,48.0164,48.0948,4022100.0],["2016-11-29",46.8483,48.1888,45.5078,47.6166,4391300.0],["2016-11-30",50.8699,52.3907,49.9135,51.7009,6956000.0],["2016-12-01",52.8298,53.0179,50.7366,51.0659,4643600.0],["2016-12-02",51.0267,51.6617,50.6739,51.0424,2073000.0],["2016-12-05",51.7244,53.1198,51.5519,52.0615,3595600.0],["2016-12-06",51.4422,52.3359,50.2192,52.0145,2148300.0],["2016-12-07",52.0301,52.3045,51.1678,52.0458,5181800.0],["2016-12-08",52.328,52.8376,51.8263,52.1321,2862600.0],["2016-12-09",52.6338,52.673,51.6774,52.1791,2411900.0],["2016-12-12",53.5039,54.0919,52.2418,52.3594,4865600.0],["2016-12-13",52.6416,53.0885,51.7009,52.7984,4030300.0],["2016-12-14",52.5083,53.1198,51.45,51.5363,3834200.0],["2016-12-15",51.3089,52.5554,50.9561,52.3202,2757800.0],["2016-12-16",52.6024,52.6024,51.6617,52.0458,3759600.0],["2016-12-19",52.2575,52.8141,51.8733,52.2888,1971300.0],["2016-12-20",52.6103,52.8063,52.085,52.3281,1950700.0],["2016-12-21",52.8454,52.8533,52.1556,52.2418,1572800.0],["2016-12-22",52.2261,52.6808,51.9361,52.3202,1933000.0],["2016-12-23",52.1007,52.5083,51.7636,52.0536,1288200.0],["2016-12-27",52.1634,52.477,51.7636,52.0066,1021800.0],["2016-12-28",52.0615,52.2575,50.4387,50.6347,2425000.0],["2016-12-29",50.4466,50.6504,49.7881,50.0703,1735000.0],["2016-12-30",50.0703,50.329,49.5999,49.7567,2238300.0],["2017-01-03",50.7288,50.8934,48.667,49.9997,4816800.0],["2017-01-04",50.0703,50.3368,49.451,49.8508,2620100.0],["2017-01-05",50.0154,50.2585,49.2393,49.5843,2531900.0],["2017-01-06",49.7959,49.9762,49.0433,49.4823,2936700.0],["2017-01-09",49.1766,49.3099,48.6906,48.8865,2334800.0],["2017-01-10",49.0982,49.4588,48.8395,49.2864,2382200.0],["2017-01-11",49.4902,50.0311,48.7376,49.9919,2270500.0],["2017-01-12",50.2741,50.2741,49.1217,49.4039,2824600.0],["2017-01-13",49.1688,49.5842,48.8865,49.2158,1316800.0],["2017-01-17",49.5137,50.1095,48.8003,49.4666,3538100.0],["2017-01-18",49.0495,49.8681,48.9236,49.5139,2559600.0],["2017-01-19",49.4509,49.5847,48.6953,48.9708,2218700.0],["2017-01-20",49.5847,49.7264,48.4671,48.6481,2780200.0],["2017-01-23",48.4435,48.7819,47.743,47.8296,2599600.0],["2017-01-24",48.2231,48.4513,47.6171,47.9791,4072800.0],["2017-01-25",48.0263,48.7426,47.8925,48.349,3907600.0],["2017-01-26",48.6481,49.3879,48.3884,49.2305,3714100.0],["2017-01-27",48.9708,49.1833,48.2388,48.8606,3282800.0],["2017-01-30",48.412,48.6245,46.8694,47.1842,3332800.0],["2017-01-31",47.2944,47.4597,46.5152,47.0819,4648900.0],["2017-02-01",47.4833,47.743,45.1536,45.4763,5847600.0],["2017-02-02",45.6652,46.6647,45.2165,46.5073,3098300.0],["2017-02-03",46.0902,47.1999,46.0902,46.9402,2843100.0],["2017-02-06",46.9402,47.1606,45.4999,45.5471,2671600.0],["2017-02-07",45.3267,45.3267,43.8785,44.886,4686800.0],["2017-02-08",44.3586,45.5707,43.9258,44.8073,3084600.0],["2017-02-09",45.248,45.429,44.6813,44.7994,2624400.0],["2017-02-10",45.2087,45.4212,44.7994,45.1614,2710000.0],["2017-02-13",45.0749,45.555,44.6735,45.004,1875300.0],["2017-02-14",44.4373,44.6026,42.9183,43.6818,7436000.0],["2017-02-15",43.3512,44.2563,43.0757,43.7526,4981700.0],["2017-02-16",43.8943,44.0596,43.2568,43.485,2798400.0],["2017-02-17",43.2882,43.6739,43.0364,43.6345,2524400.0],["2017-02-21",44.1225,44.4767,43.8785,43.9887,3240900.0],["2017-02-22",43.548,44.1619,43.0836,43.2174,4380600.0],["2017-02-23",42.7767,43.4693,40.3604,41.6984,11695900.0],["2017-02-24",41.415,42.6822,41.3285,42.0368,5686300.0],["2017-02-27",42.0447,42.1706,41.3285,41.659,5041300.0],["2017-02-28",41.541,41.6197,40.9979,41.3914,3662800.0],["2017-03-01",41.7456,42.0683,41.5016,41.6748,4470500.0],["2017-03-02",40.8956,41.1238,40.4706,40.8641,4266600.0],["2017-03-03",40.9428,41.1396,40.7775,40.9979,2856900.0],["2017-03-06",40.9822,41.3127,40.8326,41.0766,2125400.0],["2017-03-07",41.2183,41.2891,40.2974,40.3604,3375300.0],["2017-03-08",40.1794,40.4155,38.7863,38.8886,5307200.0],["2017-03-09",38.7626,39.9354,38.6052,39.8488,7189600.0],["2017-03-10",40.0692,40.1321,39.1877,39.534,6192500.0],["2017-03-13",39.5261,39.9669,39.3529,39.4789,4053600.0],["2017-03-14",39.0617,39.778,38.7863,39.6127,4172400.0],["2017-03-15",39.9432,40.3604,39.471,40.1951,3262600.0],["2017-03-16",40.2423,40.6437,39.778,40.203,3603200.0],["2017-03-17",40.321,41.053,40.2817,40.3132,5229400.0],["2017-03-20",40.0613,40.1951,39.5419,40.0849,2666800.0],["2017-03-21",40.2974,40.447,39.5182,39.5891,2830200.0],["2017-03-22",39.3451,40.0062,39.3451,39.778,2958400.0],["2017-03-23",39.5497,39.7386,39.4002,39.4238,3489000.0],["2017-03-24",39.5812,39.8331,39.2821,39.5419,2650600.0],["2017-03-27",39.0539,39.4317,38.7784,39.1326,2901900.0],["2017-03-28",39.2585,40.3997,39.1798,40.3132,3061400.0],["2017-03-29",40.2581,42.0526,40.1794,41.8558,4572300.0],["2017-03-30",42.4854,42.5484,40.9822,40.9979,4638100.0],["2017-03-31",40.99,41.116,39.8252,40.447,5740200.0],["2017-04-03",40.4706,40.7539,39.8724,40.1715,2879200.0],["2017-04-04",40.2659,40.872,39.9432,40.8405,2330500.0],["2017-04-05",41.2262,41.6039,40.5808,40.691,3856700.0],["2017-04-06",40.9271,41.9345,40.7933,41.6826,3153100.0],["2017-04-07",41.3442,41.8007,41.0845,41.4308,4992000.0],["2017-04-10",41.7377,42.7609,41.5725,42.4933,3536600.0],["2017-04-11",42.4146,42.4776,41.4937,42.3989,2880200.0],["2017-04-12",42.3753,43.0049,42.1155,42.3516,4391100.0],["2017-04-13",42.2021,42.7294,41.0923,41.2183,4445400.0],["2017-04-17",41.2025,41.6905,40.99,41.3206,3099500.0],["2017-04-18",40.9192,41.3757,39.6678,39.7071,4847400.0],["2017-04-19",39.81,40.0631,38.7659,38.9082,4945800.0],["2017-04-20",39.0664,39.4145,38.7659,38.7738,3381300.0],["2017-04-21",38.758,39.2167,38.5919,38.7738,3030200.0],["2017-04-24",39.0902,39.1534,38.2517,38.5523,3850600.0],["2017-04-25",38.5444,39.7862,38.2675,39.7467,3137400.0],["2017-04-26",39.4461,40.3399,39.2879,39.5569,2794200.0],["2017-04-27",39.1297,39.1851,38.1568,38.2201,5218800.0],["2017-04-28",38.5523,38.671,38.1885,38.4732,2980400.0],["2017-05-01",38.4099,38.8608,38.2517,38.5918,2916000.0],["2017-05-02",38.6947,38.932,38.0461,38.3387,3304000.0],["2017-05-03",38.2122,39.0032,38.1647,38.5998,4593500.0],["2017-05-04",38.4811,38.7421,36.4562,37.8879,7881200.0],["2017-05-05",37.967,39.1139,37.9195,38.9873,4237600.0],["2017-05-08",38.8845,39.8653,38.7659,39.7467,3308900.0],["2017-05-09",39.715,40.0156,39.2404,39.9049,3467900.0],["2017-05-10",40.1422,41.297,40.1422,40.506,3560700.0],["2017-05-11",40.6247,40.9569,40.2687,40.3953,1851200.0],["2017-05-12",40.4348,40.7987,40.1422,40.6958,2650400.0],["2017-05-15",41.5106,41.6608,40.0077,40.3162,2923000.0],["2017-05-16",40.5535,40.7196,39.802,40.3162,3403400.0],["2017-05-17",40.3162,40.5614,39.628,39.6992,2711800.0],["2017-05-18",39.5489,40.0314,39.0269,39.4856,3573100.0],["2017-05-19",39.7467,40.4902,39.5727,40.4665,2898700.0],["2017-05-22",40.6642,40.6958,39.5489,39.5647,3519500.0],["2017-05-23",39.5806,39.7388,39.1772,39.5489,3001600.0],["2017-05-24",39.367,39.984,39.2405,39.4461,2900800.0],["2017-05-25",39.3749,39.9919,37.698,37.7376,3645500.0],["2017-05-26",37.8721,38.1726,37.437,38.1173,2896400.0],["2017-05-30",37.8404,38.0777,37.3737,37.6189,3783400.0],["2017-05-31",37.1918,37.4291,36.7568,36.9862,4216300.0],["2017-06-01",37.0573,37.6585,36.8201,37.4133,2816200.0],["2017-06-02",36.9782,37.35,36.4878,37.1681,4254700.0],["2017-06-05",36.9624,37.2788,36.733,36.9624,3795900.0],["2017-06-06",36.828,38.0144,36.7251,37.9986,3000400.0],["2017-06-07",37.6901,38.0302,36.3455,37.002,7075100.0],["2017-06-08",37.002,37.5715,36.6381,37.176,4618100.0],["2017-06-09",37.3658,38.4416,37.35,38.2359,3818200.0],["2017-06-12",38.6156,38.9636,38.2992,38.2992,3055200.0],["2017-06-13",38.2913,39.0032,38.2122,38.932,2243400.0],["2017-06-14",38.5839,38.5918,37.35,37.7455,3793500.0],["2017-06-15",37.5477,38.0777,37.4449,37.8088,4673400.0],["2017-06-16",38.0065,39.2958,37.9116,39.1851,6182700.0],["2017-06-19",39.1851,39.6992,39.0743,39.4065,2977700.0],["2017-06-20",38.7263,39.2879,37.4845,37.7455,5356700.0],["2017-06-21",37.4528,37.5161,35.7997,36.1161,5130300.0],["2017-06-22",36.2822,36.5828,35.7127,36.0924,2693300.0],["2017-06-23",36.1635,36.5353,36.0053,36.4483,10019500.0],["2017-06-26",36.646,36.915,36.2189,36.5511,2490800.0],["2017-06-27",36.654,37.1365,36.4958,36.5511,2116900.0],["2017-06-28",36.646,37.5556,36.6144,37.2867,2562300.0],["2017-06-29",37.4924,38.3704,37.3896,37.5319,3551000.0],["2017-06-30",37.6506,38.2913,37.2551,37.9116,2817400.0],["2017-07-03",38.1094,39.2009,38.054,39.019,1277800.0],["2017-07-05",38.7421,38.845,37.6427,37.6901,2251300.0],["2017-07-06",37.6901,37.8958,36.1003,36.2031,3540100.0],["2017-07-07",36.0132,36.1477,35.2776,35.681,4343400.0],["2017-07-10",36.4562,37.4766,36.1082,37.263,5679500.0],["2017-07-11",37.263,37.6822,36.7884,37.3342,3348400.0],["2017-07-12",37.9591,38.1964,37.1839,37.6348,3218800.0],["2017-07-13",37.5398,38.1884,37.4133,38.1568,2615800.0],["2017-07-14",38.2992,38.5286,38.1252,38.4099,2305300.0],["2017-07-17",38.2675,38.576,38.1568,38.5048,3011000.0],["2017-07-18",38.9003,38.9557,37.5478,37.7534,2321400.0],["2017-07-19",37.7137,39.8605,37.6262,39.6459,6096900.0],["2017-07-20",40.0434,40.1786,39.1926,39.2403,3460400.0],["2017-07-21",39.1926,39.2801,38.3895,38.4929,3347600.0],["2017-07-24",38.5963,38.7712,37.8409,38.1351,2620100.0],["2017-07-25",38.8587,39.5584,38.5963,38.8507,3558900.0],["2017-07-26",39.129,39.5981,38.7712,38.8507,2063200.0],["2017-07-27",38.8348,40.0196,38.4531,39.9321,3714600.0],["2017-07-28",39.8764,40.7193,39.5345,39.7651,3982700.0],["2017-07-31",39.7572,39.7651,39.0415,39.3437,2085500.0],["2017-08-01",39.3119,39.3119,38.5486,38.6917,2843300.0],["2017-08-02",38.31,38.4452,37.4274,38.0953,4465600.0],["2017-08-03",37.5308,37.5308,34.382,35.034,11184000.0],["2017-08-04",35.1533,36.028,34.6762,35.9564,7043100.0],["2017-08-07",35.5509,35.861,35.1453,35.2964,3904900.0],["2017-08-08",35.2726,36.0041,34.9306,35.0817,3448700.0],["2017-08-09",35.4316,35.7576,34.39,34.6524,3321900.0],["2017-08-10",34.6046,34.8909,33.6823,33.8811,3803900.0],["2017-08-11",33.5869,34.1275,33.5312,33.7061,2506000.0],["2017-08-14",33.722,33.8572,32.9746,33.0541,3604700.0],["2017-08-15",32.911,33.1257,32.6009,33.0303,4038600.0],["2017-08-16",33.1416,33.3006,32.2113,32.3067,3313700.0],["2017-08-17",32.3782,32.3782,31.7024,31.7183,2728600.0],["2017-08-18",31.6944,32.5452,31.6308,32.0522,3046500.0],["2017-08-21",31.925,32.0125,31.0424,31.4241,4071400.0],["2017-08-22",31.5036,31.8455,31.4718,31.7183,3008100.0],["2017-08-23",31.6149,32.3544,31.3764,31.9966,3809000.0],["2017-08-24",31.8455,32.0999,31.6944,31.8296,1886500.0],["2017-08-25",31.9568,32.1158,31.6308,31.8534,2399400.0],["2017-08-28",31.7978,32.0045,30.8675,31.2889,3888700.0],["2017-08-29",30.8834,31.1935,30.4937,30.9072,3111000.0],["2017-08-30",30.78,31.1696,30.4222,30.5096,4721300.0],["2017-08-31",30.5096,31.1537,30.3268,30.8834,4989500.0],["2017-09-01",31.0106,31.5672,30.7084,31.3923,2955900.0],["2017-09-05",31.599,31.9171,31.0742,31.3446,2889500.0],["2017-09-06",31.5751,32.2272,31.5354,31.9091,2902000.0],["2017-09-07",31.8296,32.4816,31.7183,32.3862,4129400.0],["2017-09-08",32.0522,32.1874,30.9947,31.2491,3725900.0],["2017-09-11",31.3525,31.925,31.273,31.6149,2560600.0],["2017-09-12",31.8217,32.4419,31.6626,32.2192,2391800.0],["2017-09-13",32.3862,33.6902,32.3385,33.6664,4401100.0],["2017-09-14",33.4119,34.048,33.237,33.571,4117600.0],["2017-09-15",33.563,33.8254,33.4437,33.8095,3101600.0],["2017-09-18",33.6584,33.9765,33.3722,33.6346,2550100.0],["2017-09-19",33.6346,33.6902,33.0859,33.1972,1865600.0],["2017-09-20",33.2688,34.2548,33.2529,34.2309,3033300.0],["2017-09-21",34.2389,34.5331,33.8652,34.4774,2566800.0],["2017-09-22",34.3582,34.716,34.215,34.6444,1920900.0],["2017-09-25",34.8829,36.179,34.8511,35.8292,4220300.0],["2017-09-26",35.5509,36.7118,35.5111,36.5448,4365500.0],["2017-09-27",36.6959,36.9265,36.0756,36.7833,2356200.0],["2017-09-28",36.8788,37.324,36.0916,36.4176,3362200.0],["2017-09-29",36.179,36.4255,35.9246,36.4176,2051400.0],["2017-10-02",35.9007,36.4494,35.2487,36.3539,2234900.0],["2017-10-03",36.3778,36.5289,35.9166,36.1313,1637400.0],["2017-10-04",36.1472,36.3221,35.5827,35.8928,4591300.0],["2017-10-05",35.9325,36.5448,35.8212,36.4335,2118500.0],["2017-10-06",35.9802,36.3619,35.5191,35.9166,2548400.0],["2017-10-09",36.0518,36.505,35.7019,36.4573,3278500.0],["2017-10-10",35.8133,35.9882,33.722,33.7618,10110700.0],["2017-10-11",33.8334,34.0003,33.1575,33.3642,4867100.0],["2017-10-12",33.0064,33.1893,32.092,32.9269,6136700.0],["2017-10-13",33.4278,33.4596,32.7042,33.078,3019600.0],["2017-10-16",33.396,34.0083,33.1575,33.9765,4190100.0],["2017-10-17",33.8492,34.3184,33.5471,34.0003,3392700.0],["2017-10-18",34.0321,34.6762,33.8095,33.9129,4142500.0],["2017-10-19",33.4755,34.1514,33.4119,33.5153,3679900.0],["2017-10-20",33.6353,33.7153,33.1713,33.2193,4431600.0],["2017-10-23",33.2433,33.4833,32.2195,32.2355,5102300.0],["2017-10-24",32.3715,32.6514,31.8355,32.1075,5513500.0],["2017-10-25",31.8995,31.9875,31.1716,31.6036,3969200.0],["2017-10-26",31.6436,31.9955,31.1156,31.6676,3114500.0],["2017-10-27",31.3396,32.7714,31.2836,32.5874,3625200.0],["2017-10-30",32.6514,33.1953,32.3954,32.6434,2323500.0],["2017-10-31",32.6354,33.2193,32.4114,33.0914,2073600.0],["2017-11-01",33.4113,34.1472,33.2113,33.7793,3522700.0],["2017-11-02",33.3073,34.7791,33.0994,33.3393,3534400.0],["2017-11-03",33.4113,34.5551,33.3473,34.1952,3123500.0],["2017-11-06",34.4912,36.5949,34.4032,36.5869,5452200.0],["2017-11-07",36.7308,37.1708,36.0589,36.1469,3761100.0],["2017-11-08",36.0829,36.2269,35.283,35.603,4365500.0],["2017-11-09",35.451,36.4989,35.307,36.1869,3444100.0],["2017-11-10",36.1629,36.2829,35.2191,35.299,2237700.0],["2017-11-13",35.1951,35.1951,34.5952,34.7871,1969900.0],["2017-11-14",34.4352,34.5472,33.4753,33.4993,2450300.0],["2017-11-15",33.0514,33.2673,32.5714,32.8194,2855600.0],["2017-11-16",32.8834,32.9874,32.1555,32.3875,2450800.0],["2017-11-17",32.6754,33.0834,32.5234,32.9394,2113700.0],["2017-11-20",32.7714,33.2353,32.5554,32.8514,2706900.0],["2017-11-21",33.0594,33.5153,32.9874,33.1473,2017700.0],["2017-11-22",33.5393,33.8992,33.2193,33.2273,2094100.0],["2017-11-24",33.4113,33.5393,32.8834,32.9074,1103700.0],["2017-11-27",32.7714,32.9394,31.7875,31.8835,2944100.0],["2017-11-28",31.9155,32.2675,31.6116,32.2115,2118300.0],["2017-11-29",32.0915,32.8754,32.0675,32.5874,1788000.0],["2017-11-30",32.8034,33.6673,32.7954,33.4593,3914000.0],["2017-12-01",33.8193,35.811,33.7873,35.371,5402300.0],["2017-12-04",35.1871,35.795,34.4912,34.5631,2758900.0],["2017-12-05",34.4272,34.5871,33.6193,33.7153,1871100.0],["2017-12-06",33.4513,33.4913,32.3714,32.4514,2658400.0],["2017-12-07",32.4354,32.9874,32.3395,32.4994,2200400.0],["2017-12-08",32.8994,33.1154,32.4674,32.5554,3421800.0],["2017-12-11",32.7234,33.7153,32.0595,32.1475,5196400.0],["2017-12-12",32.3875,32.6274,31.4516,31.7715,4167400.0],["2017-12-13",31.8595,32.3075,31.5556,31.8355,3784700.0],["2017-12-14",31.6915,32.1795,31.4756,31.5316,3129900.0],["2017-12-15",31.7235,32.0675,31.4116,31.5716,5144900.0],["2017-12-18",31.6756,32.1155,31.3556,31.9315,3480200.0],["2017-12-19",32.0355,32.7314,31.9075,32.1955,2617700.0],["2017-12-20",32.5234,33.0834,32.0355,33.0034,2913800.0],["2017-12-21",32.9714,34.7711,32.7234,34.6431,5213100.0],["2017-12-22",34.7151,34.8431,34.0672,34.3232,2528300.0],["2017-12-26",34.4992,34.9551,34.2752,34.6831,2103400.0],["2017-12-27",34.6351,34.6751,34.0912,34.3072,2127000.0],["2017-12-28",34.2592,34.4512,34.1312,34.2912,2075600.0],["2017-12-29",34.4112,34.5472,33.6993,33.7713,3258900.0],["2018-01-02",34.1152,35.563,34.0272,35.435,4005200.0],["2018-01-03",35.595,36.8268,35.547,36.2589,3915500.0],["2018-01-04",36.4189,37.4907,35.819,37.4667,4064600.0],["2018-01-05",37.2268,37.5867,36.7468,37.1068,4537800.0],["2018-01-08",37.1068,37.5947,36.1789,36.7308,3927900.0],["2018-01-09",36.5229,36.6749,35.403,35.635,5144100.0],["2018-01-10",35.763,35.915,35.1151,35.1871,3552900.0],["2018-01-11",35.491,37.5707,35.355,36.7948,6791000.0],["2018-01-12",36.9308,37.8747,36.8028,37.7227,3728000.0],["2018-01-16",37.8747,38.0666,36.7628,37.0108,4483200.0],["2018-01-17",37.0828,37.5467,36.4109,37.2188,2793600.0],["2018-01-18",37.0908,37.5067,36.6429,37.3548,2822200.0],["2018-01-19",37.3708,37.6604,36.7436,37.0331,3283100.0],["2018-01-22",37.2985,38.352,37.202,38.3278,3192000.0],["2018-01-23",38.5932,38.8586,37.6523,38.4163,4447400.0],["2018-01-24",38.4967,39.2446,38.175,38.6978,5617100.0],["2018-01-25",39.124,39.3813,38.1348,38.159,4112200.0],["2018-01-26",38.2957,38.6736,37.9659,38.6656,3132500.0],["2018-01-29",38.352,38.561,37.4593,37.5156,3180800.0],["2018-01-30",36.832,36.9929,35.5614,35.8429,5887500.0],["2018-01-31",35.8992,36.5747,35.7705,36.0841,5031900.0],["2018-02-01",36.2048,36.4782,35.682,35.9394,3981400.0],["2018-02-02",35.3845,35.5453,34.0495,34.4355,5153600.0],["2018-02-05",33.7922,34.524,32.7387,32.9156,4051900.0],["2018-02-06",32.1918,33.559,31.8862,33.0684,5749200.0],["2018-02-07",33.1167,33.752,31.6289,31.8058,5675400.0],["2018-02-08",31.9104,32.224,30.3342,30.3422,5190100.0],["2018-02-09",30.688,30.9614,28.7097,29.9401,5896100.0],["2018-02-12",30.3181,30.9212,29.4978,30.6478,5522000.0],["2018-02-13",30.3181,30.5191,29.9964,30.3181,4334100.0],["2018-02-14",29.7551,30.881,29.6586,30.7202,4485500.0],["2018-02-15",30.9132,30.9212,29.8275,30.6397,4033600.0],["2018-02-16",30.3663,31.1544,30.0929,30.6478,4157700.0],["2018-02-20",30.7925,31.1544,30.5915,30.8006,3073100.0],["2018-02-21",30.5754,30.7121,29.7953,29.916,6918400.0],["2018-02-22",30.7604,30.9132,27.7446,28.0261,13587400.0],["2018-02-23",28.1467,29.1761,27.9859,29.0555,8077600.0],["2018-02-26",29.2646,29.5219,28.6695,28.9349,5468100.0],["2018-02-27",28.8625,29.3289,27.9779,27.9859,5756600.0],["2018-02-28",28.1467,28.3558,27.3747,27.4632,8278800.0],["2018-03-01",27.5356,27.9457,27.2621,27.5597,5861900.0],["2018-03-02",27.2782,28.0181,27.0209,27.9698,4532500.0],["2018-03-05",27.6964,28.6051,27.6964,28.3156,3579800.0],["2018-03-06",28.6132,28.6936,28.1628,28.4363,4726900.0],["2018-03-07",27.9859,28.5086,27.7044,27.8653,5018700.0],["2018-03-08",27.9457,28.2191,27.7768,28.1226,3900000.0],["2018-03-09",28.38,28.7016,28.2593,28.4041,3409300.0],["2018-03-12",28.4765,28.8544,28.3237,28.4765,3036800.0],["2018-03-13",28.581,28.9107,28.2593,28.5167,3541300.0],["2018-03-14",28.6293,29.0555,28.5488,28.6695,4363300.0],["2018-03-15",28.8544,29.345,28.2352,28.4202,5385600.0],["2018-03-16",28.4925,29.2002,28.3156,29.0635,7821500.0],["2018-03-19",28.6775,28.9429,28.3719,28.6051,7509400.0],["2018-03-20",28.8544,29.3048,28.573,29.1681,4881000.0],["2018-03-21",29.3209,30.8488,29.2163,30.6397,4371300.0],["2018-03-22",30.2779,30.5674,29.8355,29.9803,5555700.0],["2018-03-23",30.1653,30.5513,29.6586,29.7632,5934800.0],["2018-03-26",30.302,30.302,29.0716,29.9803,3672200.0],["2018-03-27",30.117,30.2216,29.538,30.1411,6917400.0],["2018-03-28",30.2779,30.5835,29.8275,30.0366,7176200.0],["2018-03-29",30.1974,31.0579,30.0446,30.9453,6575900.0],["2018-04-02",30.7041,30.8488,29.9321,30.4789,5973400.0],["2018-04-03",30.696,30.7202,29.5943,30.5593,6953000.0],["2018-04-04",30.0929,30.7443,30.0366,30.7121,7160500.0],["2018-04-05",30.8408,31.6369,30.7765,31.1625,5091300.0],["2018-04-06",30.9373,31.1303,30.3985,30.8328,4970700.0],["2018-04-09",31.0499,31.6128,30.8167,30.9212,4038400.0],["2018-04-10",31.3876,31.9265,31.3153,31.5887,8257900.0],["2018-04-11",31.3555,32.1275,31.1947,31.8782,3749500.0],["2018-04-12",31.9425,32.039,31.5002,31.6691,3630200.0],["2018-04-13",31.9104,33.0121,31.9104,32.6663,4684300.0],["2018-04-16",32.3849,32.9639,32.1597,32.803,3431500.0],["2018-04-17",32.8915,33.4303,32.6181,33.2534,3834000.0],["2018-04-18",33.6716,34.8778,33.5992,34.4516,4629600.0],["2018-04-19",34.5883,34.8537,33.7681,33.8002,4737100.0],["2018-04-20",33.6384,33.7355,33.1288,33.5333,5190900.0],["2018-04-23",33.2582,33.598,32.7242,33.598,4601200.0],["2018-04-24",33.5656,34.0106,32.8375,32.878,4248400.0],["2018-04-25",32.7323,33.4847,32.4977,33.1692,4391700.0],["2018-04-26",33.1126,33.42,32.7323,33.0721,3568000.0],["2018-04-27",32.8294,33.0317,32.4249,32.5058,4044400.0],["2018-04-30",32.3683,33.3391,32.3198,33.1288,3946300.0],["2018-05-01",32.8699,32.975,32.3683,32.7243,2760400.0],["2018-05-02",32.6676,33.6465,32.4168,33.2177,4439200.0],["2018-05-03",33.4362,33.598,30.7988,31.179,7491500.0],["2018-05-04",31.2276,32.1984,31.1386,31.9476,3881200.0],["2018-05-07",32.3683,33.4281,31.8343,31.9314,3830200.0],["2018-05-08",31.8505,32.4654,31.1952,32.4573,4425800.0],["2018-05-09",33.1288,34.1724,33.0074,33.3715,4512800.0],["2018-05-10",33.6465,33.8892,33.2825,33.687,3201400.0],["2018-05-11",33.7031,33.784,33.3067,33.5009,2217200.0],["2018-05-14",33.7436,34.3989,33.7112,34.229,2478400.0],["2018-05-15",34.14,34.4151,33.873,34.3989,2031500.0],["2018-05-16",34.2937,34.5688,33.9377,34.5121,1806300.0],["2018-05-17",34.7791,35.6771,34.6335,35.6043,4359800.0],["2018-05-18",35.6043,35.6367,35.1917,35.5234,3321800.0],["2018-05-21",35.7661,36.0007,35.5396,35.8227,2086100.0],["2018-05-22",35.8389,36.2111,34.771,34.8924,2935800.0],["2018-05-23",34.4798,34.7548,34.0187,34.4393,2275700.0],["2018-05-24",33.8164,34.0267,33.3148,33.3795,3068600.0],["2018-05-25",32.6029,32.6433,31.5512,31.7777,5018000.0],["2018-05-29",31.4137,31.8667,31.2276,31.5512,2669400.0],["2018-05-30",31.802,32.9831,31.6402,32.9346,3104500.0],["2018-05-31",32.5786,33.064,32.2146,32.3602,3844900.0],["2018-06-01",32.3764,32.3764,31.4298,31.5269,3798200.0],["2018-06-04",31.8748,32.4249,31.6159,31.6968,5566200.0],["2018-06-05",31.535,31.9638,31.2276,31.7534,3352500.0],["2018-06-06",32.0447,32.2955,31.7292,32.0204,3463300.0],["2018-06-07",32.3197,34.0996,32.1579,33.776,5287500.0],["2018-06-08",33.7112,34.5688,33.3957,34.1724,4500000.0],["2018-06-11",34.7468,36.6398,34.5445,36.0816,6943400.0],["2018-06-12",36.0816,36.0897,34.5121,34.593,7035300.0],["2018-06-13",34.4313,35.3859,34.1805,35.0461,5700600.0],["2018-06-14",35.4506,35.4506,34.6173,34.6982,3793700.0],["2018-06-15",34.4232,34.5526,33.42,33.6627,8703600.0],["2018-06-18",33.6627,35.2726,33.598,34.6578,6384700.0],["2018-06-19",34.0834,35.216,34.051,34.9976,3977700.0],["2018-06-20",35.3211,37.0201,35.2483,36.9553,8224100.0],["2018-06-21",36.4942,36.8016,35.7257,35.8875,5339200.0],["2018-06-22",37.19,37.4893,36.1302,36.2111,4988600.0],["2018-06-25",36.203,36.4376,34.771,34.9005,4064300.0],["2018-06-26",35.1189,35.8875,34.8843,35.7337,3458100.0],["2018-06-27",36.2515,37.4488,36.0978,37.1252,4602500.0],["2018-06-28",37.3194,37.4569,36.5913,37.1657,2762800.0],["2018-06-29",37.3194,38.4196,37.3194,37.821,4915100.0],["2018-07-02",37.3113,37.5621,35.8955,36.1463,4250600.0],["2018-07-03",36.8583,37.8129,36.6641,37.0362,2373600.0],["2018-07-05",37.1657,37.6349,37.0039,37.4812,4143000.0],["2018-07-06",37.1738,38.1122,36.923,37.9504,2691500.0],["2018-07-09",38.2902,39.2529,38.0394,39.1558,4284100.0],["2018-07-10",39.5603,40.1185,38.7271,39.3257,2983400.0],["2018-07-11",38.8565,39.4309,38.2336,38.5734,2785600.0],["2018-07-12",38.185,38.3468,37.2547,38.0799,2867200.0],["2018-07-13",37.9585,38.994,37.821,38.3873,2749200.0],["2018-07-16",37.6592,37.7401,36.6641,37.2142,3221600.0],["2018-07-17",36.8178,37.0281,36.3971,36.6156,2654500.0],["2018-07-18",36.0897,36.2111,35.5072,35.9683,3590400.0],["2018-07-19",35.8066,36.1625,35.7014,36.0412,2541800.0],["2018-07-20",36.1632,36.2446,35.5449,36.1062,2039300.0],["2018-07-23",36.5374,36.9524,36.0249,36.0818,1857800.0],["2018-07-24",36.1144,37.05,36.1063,36.6513,2302100.0],["2018-07-25",36.7327,37.4161,36.5212,37.1802,2066500.0],["2018-07-26",37.2615,37.53,36.9686,37.1964,1960900.0],["2018-07-27",36.8466,37.4486,36.334,36.6188,2691600.0],["2018-07-30",37.0988,37.7334,37.0988,37.4731,2027400.0],["2018-07-31",37.5463,37.7578,36.7083,37.4242,1847500.0],["2018-08-01",37.0337,37.0419,36.033,36.5618,4473700.0],["2018-08-02",36.0168,37.107,34.6825,36.1307,5896500.0],["2018-08-03",36.1469,36.7652,36.0981,36.7327,2829100.0],["2018-08-06",36.7815,37.5219,36.4968,37.1313,1924900.0],["2018-08-07",37.6602,38.1483,37.3347,37.7334,2509700.0],["2018-08-08",37.4161,37.7415,36.9524,37.53,2367500.0],["2018-08-09",36.7083,37.2534,34.3896,35.2195,9334500.0],["2018-08-10",34.894,35.9761,34.6012,35.9354,3490300.0],["2018-08-13",35.9029,36.4642,35.5123,35.5449,2787800.0],["2018-08-14",35.9761,36.448,35.6751,35.7157,1589200.0],["2018-08-15",35.1869,35.2683,33.9747,34.1537,3975000.0],["2018-08-16",34.4791,34.7395,33.9584,34.3083,2560600.0],["2018-08-17",34.5442,34.7394,33.991,34.1699,2247100.0],["2018-08-20",34.0154,34.5035,33.9096,34.1944,1887000.0],["2018-08-21",34.5198,34.9184,34.4466,34.7151,1938700.0],["2018-08-22",35.0811,35.4066,34.951,35.2113,1929900.0],["2018-08-23",34.9835,35.0812,34.5767,34.8696,1735700.0],["2018-08-24",35.252,35.7076,35.1706,35.3822,1589100.0],["2018-08-27",35.4228,35.6913,35.3171,35.61,1528300.0],["2018-08-28",35.5856,35.61,34.7639,34.7883,2099400.0],["2018-08-29",34.9673,35.7971,34.715,35.5774,3175300.0],["2018-08-30",35.5856,36.2364,35.4798,36.1062,3047300.0],["2018-08-31",35.854,35.9761,35.3171,35.6588,2096300.0],["2018-09-04",35.8134,35.8784,34.9673,35.13,1651900.0],["2018-09-05",34.8778,35.9029,34.5767,35.732,2554500.0],["2018-09-06",35.5937,35.7483,34.6581,34.7069,2355700.0],["2018-09-07",34.3571,34.9184,34.0235,34.8778,2112500.0],["2018-09-10",35.1218,35.6588,34.9673,35.2357,1847700.0],["2018-09-11",35.0893,36.0249,35.0405,35.8703,2100900.0],["2018-09-12",36.3096,36.9849,36.2608,36.7164,2797300.0],["2018-09-13",36.5618,36.6107,35.4798,36.2364,2481700.0],["2018-09-14",36.1795,37.408,36.1469,36.9849,2866500.0],["2018-09-17",37.2208,37.7985,37.05,37.2452,2839800.0],["2018-09-18",37.5707,38.0832,37.3266,37.6358,2650800.0],["2018-09-19",37.4812,38.3192,37.4812,38.0751,2524200.0],["2018-09-20",38.3924,38.6283,37.0174,37.1558,3571400.0],["2018-09-21",37.4324,37.9205,37.0988,37.3917,5069800.0],["2018-09-24",38.0832,39.0758,38.0832,38.6283,4474000.0],["2018-09-25",39.0188,39.6372,38.7015,38.8724,3386200.0],["2018-09-26",38.4819,39.2385,38.2948,38.4249,3180300.0],["2018-09-27",38.8236,38.848,38.2541,38.5876,2257000.0],["2018-09-28",38.2541,39.1815,38.2541,38.7829,3294500.0],["2018-10-01",38.7829,39.7673,38.7259,39.3443,2621500.0],["2018-10-02",39.4988,39.6127,39.027,39.4988,1973700.0],["2018-10-03",39.6534,39.9219,39.3361,39.7673,3140300.0],["2018-10-04",39.4582,40.3206,39.3036,39.4419,3593200.0],["2018-10-05",39.4826,39.7592,38.669,39.0351,2973800.0],["2018-10-08",38.6934,39.3931,38.2866,39.0514,3133400.0],["2018-10-09",39.4175,40.7029,39.206,40.109,4394000.0],["2018-10-10",39.8243,40.0033,37.6927,37.7497,5432600.0],["2018-10-11",37.5219,37.5219,35.9435,36.3096,4574500.0],["2018-10-12",36.9686,37.0663,35.8215,36.7164,4141800.0],["2018-10-15",36.8954,37.2615,36.2039,36.2608,2758300.0],["2018-10-16",36.5212,36.5781,35.9842,36.212,3443700.0],["2018-10-17",36.1144,36.2283,34.8371,35.2113,4704200.0],["2018-10-18",34.6418,34.9103,34.0967,34.4384,3231900.0],["2018-10-19",34.4139,34.9458,34.1684,34.4548,3168200.0],["2018-10-22",34.4548,34.4875,33.5382,33.7919,3150200.0],["2018-10-23",33.0471,33.0471,31.9014,32.5561,3607900.0],["2018-10-24",32.9571,33.0635,31.0175,31.0748,3539700.0],["2018-10-25",31.5167,31.8441,30.8866,31.2221,3493600.0],["2018-10-26",30.7556,31.0339,29.9536,30.6001,3236900.0],["2018-10-29",30.8047,31.0175,29.1352,29.6098,3900600.0],["2018-10-30",29.2579,30.7065,29.1925,30.6492,4800200.0],["2018-10-31",31.0175,31.9669,30.8538,30.9602,4849800.0],["2018-11-01",30.8538,31.8196,29.2088,29.7817,9358300.0],["2018-11-02",30.2891,30.6656,29.0533,29.4134,7143500.0],["2018-11-05",30.019,30.9848,29.9863,30.7556,4114200.0],["2018-11-06",30.9193,31.0993,30.2073,30.5592,2882500.0],["2018-11-07",31.173,31.6068,30.5592,30.9438,3639400.0],["2018-11-08",30.641,30.9602,29.3971,29.4789,4197500.0],["2018-11-09",28.7505,30.6165,28.6605,30.3464,7827900.0],["2018-11-12",30.7311,30.7965,29.4707,29.5035,3800800.0],["2018-11-13",29.5198,30.1664,28.8078,28.8406,5263900.0],["2018-11-14",29.659,30.1418,29.2088,29.5607,5550900.0],["2018-11-15",29.3561,30.5019,29.2498,30.2728,4427500.0],["2018-11-16",30.3382,30.8047,30.0354,30.6329,4361000.0],["2018-11-19",30.1909,30.6165,29.7653,29.8963,3346500.0],["2018-11-20",29.1515,29.4053,28.0549,28.3741,5721300.0],["2018-11-21",28.6441,30.1091,28.636,29.4871,3388600.0],["2018-11-23",28.4395,28.7178,27.9894,28.5296,1860700.0],["2018-11-26",28.9388,29.3807,28.6114,28.9469,4751800.0],["2018-11-27",28.8242,29.0861,28.4232,28.7096,4032400.0],["2018-11-28",28.6932,29.1352,28.3004,28.8569,4005800.0],["2018-11-29",29.0124,29.5689,28.816,29.0861,3084200.0],["2018-11-30",28.6605,28.8078,28.0222,28.7505,5394900.0],["2018-12-03",29.7899,30.3546,29.4871,29.8636,3678700.0],["2018-12-04",29.7899,29.929,28.595,28.6769,3611900.0],["2018-12-06",27.9649,28.014,26.9828,27.7439,5646100.0],["2018-12-07",28.5541,28.906,26.9746,27.0155,5157100.0],["2018-12-10",26.6554,26.9419,24.9941,25.5833,6758300.0],["2018-12-11",25.9434,26.1807,24.4539,25.0186,6854300.0],["2018-12-12",25.436,26.3935,25.3705,25.6406,6013900.0],["2018-12-13",25.4851,25.8125,24.7976,25.616,5957200.0],["2018-12-14",25.305,25.7634,24.6176,24.7485,6897400.0],["2018-12-17",24.593,25.2641,24.5112,24.6912,6619800.0],["2018-12-18",24.6831,24.8058,23.7746,23.9301,8197000.0],["2018-12-19",24.1102,24.6994,23.3572,23.5291,5916500.0],["2018-12-20",23.1608,23.7746,21.966,22.0969,6196900.0],["2018-12-21",21.9823,22.5061,21.5322,21.7286,9967600.0],["2018-12-24",21.4176,21.5486,20.6729,20.7875,3044500.0],["2018-12-26",20.9921,22.146,20.1,22.1296,7648400.0],["2018-12-27",21.6877,21.8841,20.9593,21.8841,5420500.0],["2018-12-28",22.1051,22.2197,21.4913,21.5568,4855100.0],["2018-12-31",21.6877,22.0478,21.2294,21.4831,4429900.0],["2019-01-02",20.9593,22.5716,20.943,22.1869,4629400.0],["2019-01-03",22.1951,22.7516,21.7777,22.2442,5351400.0],["2019-01-04",22.7353,23.2672,22.4816,23.1772,4215700.0],["2019-01-07",23.2181,23.8565,22.8498,23.6764,3924400.0],["2019-01-08",23.9301,24.2248,23.5291,24.0283,4131000.0],["2019-01-09",24.3557,25.3132,24.102,25.2559,6869100.0],["2019-01-10",24.7649,25.3623,24.6503,25.3378,3929900.0],["2019-01-11",25.0841,25.5506,24.8386,25.4524,4909900.0],["2019-01-14",25.0432,26.0743,24.9695,25.837,4698500.0],["2019-01-15",26.3281,26.6063,25.7634,25.9843,4821900.0],["2019-01-16",26.2298,26.3608,25.5178,25.5424,8929700.0],["2019-01-17",25.3705,26.1153,25.1905,25.9352,3943200.0],["2019-01-18",26.3229,26.7271,26.1497,26.4714,4621800.0],["2019-01-22",26.0672,26.3064,25.8362,26.0012,4161300.0],["2019-01-23",26.1744,26.2404,25.201,25.5475,4191100.0],["2019-01-24",25.5063,26.3147,25.3825,26.2652,4443700.0],["2019-01-25",26.4879,26.7684,26.1414,26.4467,4475200.0],["2019-01-28",25.9187,26.7024,25.8445,26.6364,4626600.0],["2019-01-29",26.9004,27.5933,26.8756,27.2881,5734300.0],["2019-01-30",27.4201,27.618,27.0653,27.552,3361000.0],["2019-01-31",27.5933,27.618,26.8921,27.0736,4330000.0],["2019-02-01",27.3211,27.3211,26.6364,26.9334,5799700.0],["2019-02-04",26.3972,27.3458,26.1992,27.3293,5384800.0],["2019-02-05",27.2633,27.4448,26.9499,27.0818,3886800.0],["2019-02-06",26.8261,26.9251,26.2487,26.2734,4386000.0],["2019-02-07",26.0177,26.1579,24.9206,25.1845,3927300.0],["2019-02-08",25.1268,25.366,24.1864,24.6401,4388400.0],["2019-02-11",24.3349,25.234,24.3184,25.0361,3228200.0],["2019-02-12",25.5558,26.0755,25.531,25.6382,4817700.0],["2019-02-13",25.762,26.7189,25.6465,26.6281,4721700.0],["2019-02-14",26.3889,27.1478,26.3394,26.9499,3972600.0],["2019-02-15",27.2881,27.6263,27.0489,27.4696,4873100.0],["2019-02-19",27.2633,27.816,27.2138,27.4778,3040000.0],["2019-02-20",27.4613,28.2202,27.4531,27.882,5013600.0],["2019-02-21",27.8738,27.9315,27.2963,27.5273,3849000.0],["2019-02-22",27.6923,27.717,27.0818,27.6098,7531800.0],["2019-02-25",27.4531,27.9068,27.4366,27.6015,3223600.0],["2019-02-26",27.5438,27.816,27.2551,27.2963,2791900.0],["2019-02-27",27.4696,28.1212,27.2386,27.684,5274500.0],["2019-02-28",27.8903,28.1955,26.4632,27.3706,7677500.0],["2019-03-01",27.5768,28.0635,27.4118,28.0387,4771300.0],["2019-03-04",28.2367,28.3192,27.3293,27.7748,4202500.0],["2019-03-05",27.7335,27.915,27.2716,27.8243,3007700.0],["2019-03-06",27.5685,27.5685,26.8591,26.9994,3253200.0],["2019-03-07",27.0653,27.4861,26.6034,27.4448,4280400.0],["2019-03-08",26.9004,26.9004,26.0012,26.3559,5240900.0],["2019-03-11",26.6116,27.3046,26.5127,27.0158,4673800.0],["2019-03-12",27.1973,27.8325,26.9994,27.783,5924600.0],["2019-03-13",28.0635,28.344,27.7748,28.311,3730200.0],["2019-03-14",28.311,28.5419,28.1542,28.2697,3143100.0],["2019-03-15",27.915,28.4759,27.915,28.4182,5013800.0],["2019-03-18",28.5502,28.9709,28.4594,28.8801,2893700.0],["2019-03-19",29.0781,29.2431,28.3192,28.4512,2768300.0],["2019-03-20",28.344,29.4906,28.344,29.1111,4329300.0],["2019-03-21",28.9709,29.837,28.8554,29.7628,3700600.0],["2019-03-22",29.4741,29.5813,28.4842,28.7234,4100900.0],["2019-03-25",28.6822,28.9544,28.245,28.8059,3352600.0],["2019-03-26",29.3174,29.7628,29.1276,29.4163,2763500.0],["2019-03-27",29.2843,29.5401,28.7564,28.8884,2613200.0],["2019-03-28",28.6574,29.0039,28.5667,28.9461,3066200.0],["2019-03-29",29.3174,29.4246,28.5254,28.5914,3890900.0],["2019-04-01",28.8966,29.0204,28.5337,28.8472,3325500.0],["2019-04-02",28.8719,28.9791,28.2697,28.278,2819500.0],["2019-04-03",28.3935,28.5832,27.2386,27.2716,5193600.0],["2019-04-04",27.2716,27.6263,26.3807,27.5273,5901800.0],["2019-04-05",27.783,29.3916,27.717,29.3421,5549200.0],["2019-04-08",29.4411,29.7381,29.2184,29.3339,3383400.0],["2019-04-09",29.1524,29.2926,28.6904,28.7729,2700400.0],["2019-04-10",28.8472,29.5318,28.6574,29.4658,3149000.0],["2019-04-11",29.2019,29.6721,28.8637,29.3998,3060500.0],["2019-04-12",30.8269,31.4456,29.8453,30.1093,6469000.0],["2019-04-15",30.0268,30.332,29.6473,29.6556,3387800.0],["2019-04-16",29.8453,30.299,29.4576,30.1588,4585000.0],["2019-04-17",30.4475,30.596,30.2165,30.3897,3302300.0],["2019-04-18",30.4811,30.5475,29.5426,29.7917,3965400.0],["2019-04-22",30.2735,30.8964,29.9828,30.805,3905100.0],["2019-04-23",30.8798,31.0625,29.9828,30.2569,4767500.0],["2019-04-24",30.4562,30.6389,29.4512,29.4678,2994800.0],["2019-04-25",29.3599,29.4595,28.1473,28.2885,4333500.0],["2019-04-26",27.9978,28.1556,27.1506,27.4579,4654600.0],["2019-04-29",27.3499,28.0476,27.2503,27.5908,2711300.0],["2019-04-30",27.9978,28.0061,27.0758,27.3333,3237800.0],["2019-05-01",27.4081,27.4745,26.3367,26.3367,5228500.0],["2019-05-02",25.5809,26.1207,24.7005,24.7337,7311500.0],["2019-05-03",24.8998,25.9297,24.8998,25.4065,4709500.0],["2019-05-06",25.0078,25.6805,24.8168,25.5643,4255000.0],["2019-05-07",25.2071,25.3483,24.7669,25.34,3984100.0],["2019-05-08",25.1822,26.0709,25.041,25.4231,12127000.0],["2019-05-09",25.1573,25.83,24.9497,25.7968,3795600.0],["2019-05-10",25.747,26.0709,25.1158,25.9297,4259300.0],["2019-05-13",25.5892,25.8716,24.8002,25.0327,2916700.0],["2019-05-14",25.0493,25.9961,25.0493,25.7553,2964000.0],["2019-05-15",25.4729,26.0211,25.2902,25.8882,2934800.0],["2019-05-16",26.1041,26.2868,25.7802,25.938,3023700.0],["2019-05-17",25.639,25.7719,25.2403,25.257,2706100.0],["2019-05-20",25.2985,25.3732,24.6839,24.8583,3508200.0],["2019-05-21",24.8832,25.6473,24.8251,25.6058,3024000.0],["2019-05-22",25.4065,25.4065,24.3683,24.4929,3697500.0],["2019-05-23",23.8699,23.8865,22.8318,22.9729,5127900.0],["2019-05-24",23.247,23.6208,22.5826,22.6989,4125700.0],["2019-05-28",22.8234,22.9148,22.35,22.35,4909700.0],["2019-05-29",21.9763,22.1673,21.3866,22.1424,6622500.0],["2019-05-30",22.0344,22.1839,21.478,21.7437,3831300.0],["2019-05-31",21.3285,21.9348,21.2122,21.6524,4687500.0],["2019-06-03",22.1009,22.5909,21.9265,22.3334,5466500.0],["2019-06-04",22.674,23.6374,22.5411,23.5377,6135900.0],["2019-06-05",23.5377,23.7454,22.8235,23.2886,5178100.0],["2019-06-06",23.3052,23.9862,23.3052,23.953,4630800.0],["2019-06-07",24.0277,24.4596,23.6291,24.0444,4068600.0],["2019-06-10",23.9945,24.252,23.8284,23.9862,3624500.0],["2019-06-11",24.2188,24.3434,23.8284,23.9613,3965300.0],["2019-06-12",23.6208,23.7038,23.1058,23.2636,10080100.0],["2019-06-13",23.7786,23.8782,23.1224,23.5543,3409700.0],["2019-06-14",23.5959,23.6955,22.7155,22.8318,3115100.0],["2019-06-17",22.6823,23.1972,22.4912,23.1224,2166100.0],["2019-06-18",23.2969,24.061,23.2969,23.7869,4158800.0],["2019-06-19",23.845,24.0693,23.4547,23.7703,2542100.0],["2019-06-20",24.2603,24.6673,24.1772,24.5095,3466400.0],["2019-06-21",24.6008,24.8998,24.2686,24.6174,5130900.0],["2019-06-24",24.6008,24.8334,24.0776,24.144,2658100.0],["2019-06-25",24.0277,24.2354,23.4131,23.4381,3739100.0],["2019-06-26",24.0527,24.5676,23.6208,24.1108,3576000.0],["2019-06-27",24.1523,24.3517,23.7121,23.7869,2559200.0],["2019-06-28",23.7952,24.1939,23.7703,24.061,3426400.0],["2019-07-01",24.6507,24.8334,23.9447,24.252,3664000.0],["2019-07-02",24.1939,24.1939,22.7072,22.757,4430400.0],["2019-07-03",22.7985,22.8068,22.4331,22.6573,3235500.0],["2019-07-05",22.5161,22.8068,21.9431,22.5743,8024100.0],["2019-07-08",22.375,22.458,21.9348,22.0095,6944300.0],["2019-07-09",21.9265,22.4248,21.5361,22.3833,5497900.0],["2019-07-10",22.5743,23.2387,22.375,22.8151,6288600.0],["2019-07-11",22.7902,22.8318,22.1507,22.2088,4659400.0],["2019-07-12",22.2504,22.5743,21.9929,22.35,3776400.0],["2019-07-15",22.4663,22.4912,21.8434,21.8849,3141600.0],["2019-07-16",21.7853,21.7853,20.8966,20.963,8309900.0],["2019-07-17",20.963,21.071,20.3235,20.3318,4842900.0],["2019-07-18",20.2238,20.3484,19.3435,19.5594,9288200.0],["2019-07-19",19.6014,20.231,19.4419,20.1722,8065500.0],["2019-07-22",20.1386,20.3569,19.7693,20.0295,3533900.0],["2019-07-23",19.9959,20.466,19.9372,20.4072,3310800.0],["2019-07-24",20.3737,21.1796,20.3233,20.8102,4433100.0],["2019-07-25",20.9949,21.0033,20.1638,20.2981,3618800.0],["2019-07-26",20.2645,20.466,19.7693,20.0883,4457000.0],["2019-07-29",20.1134,20.1218,19.3076,19.5846,5418200.0],["2019-07-30",19.4838,20.4576,19.3747,20.231,5125800.0],["2019-07-31",20.189,20.9361,19.9959,20.4996,6042300.0],["2019-08-01",19.3663,20.5835,18.9718,20.2478,8212100.0],["2019-08-02",20.3401,20.6423,19.7105,20.3065,4508700.0],["2019-08-05",19.7525,19.8616,19.3747,19.5174,5613300.0],["2019-08-06",19.5762,19.8196,18.9046,19.2404,4861000.0],["2019-08-07",18.7451,18.8375,17.998,18.4597,6174800.0],["2019-08-08",18.8375,18.9298,18.3086,18.8459,5480300.0],["2019-08-09",18.9046,18.9802,18.4261,18.4429,3270800.0],["2019-08-12",18.3002,18.4681,17.7462,18.0903,9281500.0],["2019-08-13",17.9225,18.913,17.7462,18.4009,15545900.0],["2019-08-14",17.7546,17.8133,16.8563,16.8563,6008300.0],["2019-08-15",16.7892,16.9235,16.3191,16.7304,5149100.0],["2019-08-16",16.722,17.6454,16.5877,17.4943,5316900.0],["2019-08-19",17.8385,18.4513,17.7294,18.3842,5531700.0],["2019-08-20",18.275,18.4009,18.0316,18.2582,2915100.0],["2019-08-21",18.5101,18.6612,18.1239,18.2414,5031300.0],["2019-08-22",18.2666,18.3674,17.9644,18.0148,4558300.0],["2019-08-23",17.5699,18.0652,17.2845,17.3684,7435100.0],["2019-08-26",17.6202,17.8217,17.444,17.6286,4647400.0],["2019-08-27",17.7797,17.9057,17.2845,17.5951,5230000.0],["2019-08-28",17.7294,18.4345,17.5615,18.1575,3999400.0],["2019-08-29",18.3338,18.678,18.3086,18.5017,4466900.0],["2019-08-30",18.5353,18.6948,17.9476,18.1071,3152300.0],["2019-09-03",17.6874,18.0484,17.0158,17.9728,4961000.0],["2019-09-04",18.3674,18.6444,18.1407,18.5017,4052600.0],["2019-09-05",18.6948,19.4335,18.678,19.0305,4962100.0],["2019-09-06",18.7199,18.871,18.4177,18.7619,3853000.0],["2019-09-09",19.1313,19.9036,19.0054,19.8532,6123100.0],["2019-09-10",20.0631,20.5248,19.7441,19.8952,4925800.0],["2019-09-11",20.0379,20.6759,19.7609,20.1386,5081000.0],["2019-09-12",19.6769,20.1722,19.274,20.0127,3772500.0],["2019-09-13",20.2645,20.5416,19.9623,20.4324,3948600.0],["2019-09-16",22.5479,24.4367,21.7,23.8826,17812000.0],["2019-09-17",23.6308,23.7987,21.6161,21.8427,9801300.0],["2019-09-18",21.4146,21.9351,21.0872,21.3474,12093200.0],["2019-09-19",21.7084,21.9183,21.3307,21.6245,4999800.0],["2019-09-20",21.7504,21.8847,21.4398,21.658,6111400.0],["2019-09-23",21.381,22.1114,21.3139,21.977,5001600.0],["2019-09-24",21.784,21.9015,21.104,21.3055,4172200.0],["2019-09-25",20.9361,21.5069,20.8606,21.423,4298800.0],["2019-09-26",21.146,21.339,20.869,21.2131,4511000.0],["2019-09-27",20.8773,21.7588,20.8606,21.5741,5141000.0],["2019-09-30",21.4062,21.7924,21.3726,21.4902,3836300.0],["2019-10-01",21.5825,21.7252,20.3317,20.3737,4373800.0],["2019-10-02",20.1806,20.4072,19.3915,19.4755,4286100.0],["2019-10-03",19.2404,19.6182,18.8375,19.6182,5711200.0],["2019-10-04",19.4419,19.7357,18.1995,18.6024,6220200.0],["2019-10-07",18.6612,18.7199,17.9057,17.9644,5465700.0],["2019-10-08",17.6286,17.8385,16.9907,16.999,6317300.0],["2019-10-09",17.2257,17.402,16.8899,17.2341,4868400.0],["2019-10-10",17.2845,17.5279,17.0158,17.1502,4104200.0],["2019-10-11",17.3936,18.1239,17.3936,17.9812,6228200.0],["2019-10-14",17.637,18.6612,17.5111,18.4177,8711800.0],["2019-10-15",18.3086,18.9046,17.998,18.6192,5360400.0],["2019-10-16",18.4345,19.1649,18.2582,18.2666,6636300.0],["2019-10-17",18.3422,18.7451,18.0652,18.5688,4479100.0],["2019-10-18",18.8039,19.8112,18.6948,18.8375,8684800.0],["2019-10-21",18.8375,19.4232,18.7186,19.3298,4809100.0],["2019-10-22",19.3723,19.8731,18.9733,19.4826,4799400.0],["2019-10-23",19.4996,20.0599,19.0157,19.9835,3654700.0],["2019-10-24",20.1278,20.2042,19.1431,19.7203,4362600.0],["2019-10-25",19.7118,19.7458,17.4622,18.7356,14570000.0],["2019-10-28",18.8799,19.228,18.3706,18.447,5127300.0],["2019-10-29",18.2093,19.16,17.9631,18.7186,4761300.0],["2019-10-30",18.7101,18.9478,18.0565,18.1329,4859800.0],["2019-10-31",17.8188,18.9308,17.3773,18.3875,6712100.0],["2019-11-01",18.7101,20.6372,18.5828,20.2127,10233500.0],["2019-11-04",20.7136,21.0871,20.6711,20.8154,7326000.0],["2019-11-05",21.0531,21.2908,20.1363,20.34,6280800.0],["2019-11-06",20.2467,20.9003,19.7203,20.0514,4776800.0],["2019-11-07",20.2467,20.5862,20.0769,20.4419,6139200.0],["2019-11-08",20.1533,20.7985,19.8562,20.739,4338100.0],["2019-11-11",20.3995,20.6881,20.1703,20.2467,4421600.0],["2019-11-12",20.4165,20.6626,19.9835,20.2042,4287900.0],["2019-11-13",19.975,20.2127,19.6185,19.7798,3093500.0],["2019-11-14",19.8731,20.3995,19.7628,19.8901,5125500.0],["2019-11-15",20.0684,20.7051,20.0259,20.2976,4145200.0],["2019-11-18",20.009,20.009,19.2449,19.5081,4286300.0],["2019-11-19",19.2874,19.4572,18.9308,18.9903,2943800.0],["2019-11-20",19.0327,19.8901,18.8375,19.4147,3123000.0],["2019-11-21",19.5675,19.8052,19.1006,19.7118,4423300.0],["2019-11-22",19.8222,20.0429,19.5421,19.8731,3442000.0],["2019-11-25",19.8816,20.1278,19.6524,19.992,4438400.0],["2019-11-26",19.9495,20.1533,19.3553,19.4317,4699100.0],["2019-11-27",19.4911,19.8731,19.3893,19.7118,4219300.0],["2019-11-29",19.3383,19.6609,18.8884,18.9139,3198100.0],["2019-12-02",16.9783,17.3349,16.07,16.5878,22790200.0],["2019-12-03",16.3416,16.3841,15.5606,15.6031,15116900.0],["2019-12-04",15.7983,16.2652,15.705,15.8747,10407600.0],["2019-12-05",15.9427,16.1124,15.654,15.7729,7503500.0],["2019-12-06",15.705,17.1227,15.5606,16.9698,10085700.0],["2019-12-09",16.7916,17.6065,16.5878,17.5132,8725700.0],["2019-12-10",17.4962,17.8782,17.4792,17.7678,6271100.0],["2019-12-11",17.8103,18.2347,17.7084,18.0649,4714700.0],["2019-12-12",18.1414,18.8375,18.1074,18.7101,6291000.0],["2019-12-13",18.829,18.9478,18.0819,18.1244,5355700.0],["2019-12-16",18.3281,18.9903,18.2517,18.7356,5108200.0],["2019-12-17",18.7441,19.1685,18.6337,19.0752,4172200.0],["2019-12-18",19.0412,19.4996,18.9648,19.3044,5604100.0],["2019-12-19",19.3383,19.6185,19.1855,19.2789,3888600.0],["2019-12-20",19.3977,19.4742,18.9818,19.2025,10968000.0],["2019-12-23",20.4419,22.6915,20.3316,22.5218,22716300.0],["2019-12-24",22.6915,22.7595,21.8851,22.2162,5841000.0],["2019-12-26",22.4878,22.9038,22.2331,22.301,4982300.0],["2019-12-27",22.3859,22.5133,22.1228,22.1737,4094600.0],["2019-12-30",22.1737,22.3095,21.5964,21.6474,5445200.0],["2019-12-31",21.4182,21.8172,21.0362,21.7238,3347600.0],["2020-01-02",21.8172,22.0124,21.3333,21.5285,3395100.0],["2020-01-03",21.8257,22.1907,21.6728,21.8087,5940600.0],["2020-01-06",22.0209,22.0549,21.3672,21.7662,4471700.0],["2020-01-07",25.4081,27.6577,25.043,27.5983,37002300.0],["2020-01-08",27.5983,28.1925,27.1993,27.785,13506200.0],["2020-01-09",27.6832,27.7596,26.7833,27.6747,7590100.0],["2020-01-10",27.4625,27.6153,27.1993,27.4879,4642300.0],["2020-01-13",27.5898,27.6747,27.038,27.1738,4581400.0],["2020-01-14",27.2842,28.6679,27.2757,28.5151,6101800.0],["2020-01-15",28.2095,28.6,28.0058,28.4727,4440300.0],["2020-01-16",28.6,28.617,27.9973,28.0991,4458100.0],["2020-01-17",28.0822,28.218,27.6492,27.7341,4551800.0],["2020-01-21",27.4946,28.0079,27.1182,27.1524,5215900.0],["2020-01-22",26.7674,26.9043,26.391,26.4081,4710700.0],["2020-01-23",25.8949,26.2028,25.5527,25.8949,4816200.0],["2020-01-24",25.6639,25.7323,25.125,25.6468,3472100.0],["2020-01-27",24.8769,25.2276,24.4834,24.6801,4242800.0],["2020-01-28",24.971,25.0394,24.4149,24.5775,4140800.0],["2020-01-29",24.7913,24.8683,23.9359,24.03,4514100.0],["2020-01-30",23.491,24.1668,23.414,24.1069,3922200.0],["2020-01-31",23.5937,23.6707,23.0547,23.4739,5312500.0],["2020-02-03",23.3199,23.6878,23.183,23.5766,4021900.0],["2020-02-04",24.1155,24.4235,24.0043,24.0727,4419700.0],["2020-02-05",24.6459,25.1848,24.4834,24.7229,5835200.0],["2020-02-06",24.7657,25.0052,24.1925,24.7571,3738900.0],["2020-02-07",24.1925,24.4491,23.9444,24.0471,3167600.0],["2020-02-10",23.8503,23.9701,23.491,23.9273,3010300.0],["2020-02-11",24.4491,24.6459,24.0727,24.0984,2070400.0],["2020-02-12",24.7485,24.8341,24.3208,24.3636,3219800.0],["2020-02-13",24.2695,24.3893,23.8075,23.8845,3498200.0],["2020-02-14",23.9957,24.0214,23.3028,23.4055,4292300.0],["2020-02-18",23.1403,24.1412,23.0547,24.0471,2974600.0],["2020-02-19",24.2952,24.5347,23.9273,24.355,2951100.0],["2020-02-20",24.4577,24.9881,24.3294,24.4491,2347000.0],["2020-02-21",24.0727,24.3636,23.5423,24.2952,3148500.0],["2020-02-24",23.0633,23.1232,22.5928,22.8836,3025600.0],["2020-02-25",23.3028,23.3456,21.6774,21.8143,4462000.0],["2020-02-26",21.8143,22.1223,20.8733,20.899,5515700.0],["2020-02-27",20.3686,23.0633,20.0007,21.4465,8817000.0],["2020-02-28",20.5311,21.8314,20.3857,21.3181,10240400.0],["2020-03-02",21.8057,22.1479,21.0872,21.8314,8987000.0],["2020-03-03",21.9854,22.7296,21.1727,21.378,7364300.0],["2020-03-04",21.6945,21.917,20.9845,21.4978,4376200.0],["2020-03-05",20.899,21.5662,20.5568,20.822,5725500.0],["2020-03-06",20.0349,20.1119,17.2975,17.7081,10198100.0],["2020-03-09",11.4803,11.7198,7.9729,8.1697,28073200.0],["2020-03-10",9.7266,9.8378,8.0414,9.2304,22820600.0],["2020-03-11",8.6402,8.6487,6.8009,7.0576,19670000.0],["2020-03-12",5.9284,7.1003,5.6461,6.6384,19844700.0],["2020-03-13",7.2714,7.3484,5.9455,6.9036,24978800.0],["2020-03-16",5.7573,5.9198,4.6623,4.6708,18546800.0],["2020-03-17",4.8676,4.8847,3.764,3.8154,19718000.0],["2020-03-18",3.5587,4.0634,3.2508,3.7983,16461800.0],["2020-03-19",3.8924,4.6195,3.4817,4.2345,14530000.0],["2020-03-20",4.4142,4.6794,3.9779,4.1319,17519800.0],["2020-03-23",4.1148,4.1918,3.6785,3.687,14154700.0],["2020-03-24",4.1148,4.9959,4.0036,4.7735,16021900.0],["2020-03-25",5.244,5.7059,4.5425,5.0387,19289700.0],["2020-03-26",5.0815,5.6461,4.7991,4.9275,18496800.0],["2020-03-27",4.6024,4.6195,4.072,4.1575,18508800.0],["2020-03-30",4.072,4.0806,3.4219,3.516,26494600.0],["2020-03-31",3.7726,3.918,3.516,3.5758,31240200.0],["2020-04-01",3.4561,3.5587,3.3021,3.439,22611200.0],["2020-04-02",4.0634,4.534,3.687,4.0121,53258000.0],["2020-04-03",4.6537,4.8163,3.9009,4.6024,51801400.0],["2020-04-06",4.4484,5.1328,4.3885,5.0216,28007900.0],["2020-04-07",5.6461,6.1936,5.4407,5.5776,39030500.0],["2020-04-08",5.8428,6.5186,5.7487,6.4844,35954800.0],["2020-04-09",7.7933,8.6145,6.0994,7.0148,92502300.0],["2020-04-13",7.5195,7.6906,6.8694,7.1688,35821100.0],["2020-04-14",7.0148,7.1089,6.5186,6.9121,26955200.0],["2020-04-15",6.0909,6.9036,6.0567,6.7924,24475600.0],["2020-04-16",6.8095,6.8266,6.3133,6.4074,13095000.0],["2020-04-17",6.3732,7.2714,6.3475,7.2629,26718200.0],["2020-04-20",6.5357,7.5708,6.4245,7.2543,26625900.0],["2020-04-21",7.027,7.5589,6.9154,7.353,22556500.0],["2020-04-22",7.7219,8.2539,7.5847,8.0823,26440900.0],["2020-04-23",8.4255,9.4122,8.4083,9.0089,38583000.0],["2020-04-24",9.5409,9.824,8.7172,9.1719,39965400.0],["2020-04-27",8.7515,9.2663,8.3654,9.0089,25852700.0],["2020-04-28",9.3092,9.395,8.7601,9.1548,19229600.0],["2020-04-29",9.7125,11.2826,9.5495,11.1968,35121000.0],["2020-04-30",11.4542,12.0548,10.4503,11.2225,39879500.0],["2020-05-01",10.6563,10.948,9.5323,9.6782,24359500.0],["2020-05-04",9.1977,10.356,9.0089,10.3474,18185500.0],["2020-05-05",11.1453,11.3083,9.9785,10.1071,26477400.0],["2020-05-06",10.1329,10.416,9.7039,9.9613,20242500.0],["2020-05-07",9.8154,10.6219,9.7382,10.193,19899300.0],["2020-05-08",10.5104,10.7592,10.3388,10.682,19455300.0],["2020-05-11",10.5104,10.6734,10.1329,10.3216,14496300.0],["2020-05-12",10.4675,10.6305,10.09,10.1157,14729200.0],["2020-05-13",10.0214,10.0214,9.0089,9.2063,17266900.0],["2020-05-14",8.8631,9.4722,8.2968,8.8888,20150300.0],["2020-05-15",8.7687,9.3693,8.6743,9.1033,18137500.0],["2020-05-18",9.9527,10.4932,9.8412,10.2273,22482800.0],["2020-05-19",10.2015,10.3645,9.7125,9.7468,14586400.0],["2020-05-20",10.0128,10.3817,9.987,10.253,15601100.0],["2020-05-21",10.3045,10.5962,10.0986,10.3388,18807400.0],["2020-05-22",10.2959,10.4675,9.9956,10.4418,10415800.0],["2020-05-26",10.8965,11.0938,10.5705,10.9051,15215100.0],["2020-05-27",11.1282,11.1625,10.2359,10.7935,16487000.0],["2020-05-28",10.8364,10.8708,10.0814,10.1844,14603500.0],["2020-05-29",10.0299,10.0299,9.1891,9.2577,47859300.0],["2020-06-01",9.232,10.1157,8.966,10.0643,24871300.0],["2020-06-02",10.2359,10.5104,10.0986,10.4932,14175600.0],["2020-06-03",10.7163,10.9222,10.3131,10.7506,16115900.0],["2020-06-04",10.6648,11.2397,10.519,11.1539,16043500.0],["2020-06-05",12.3036,14.2427,12.295,13.7879,36336800.0],["2020-06-08",15.1436,15.3323,14.2169,15.2122,29519900.0],["2020-06-09",14.114,14.5001,13.3847,14.1826,14750800.0],["2020-06-10",13.6678,13.6678,12.4495,12.724,15456800.0],["2020-06-11",10.9222,12.3208,10.5619,10.9737,17749400.0],["2020-06-12",12.0205,12.4409,11.1882,11.8146,15513600.0],["2020-06-15",11.2397,12.295,11.1625,12.0805,15620200.0],["2020-06-16",13.2989,13.3332,12.0462,12.5009,16001700.0],["2020-06-17",12.1835,12.3379,11.8575,11.9175,10889500.0],["2020-06-18",11.7631,12.4066,11.5657,12.2007,10042900.0],["2020-06-19",12.7927,12.8613,11.8575,11.9947,19446900.0],["2020-06-22",11.9261,12.3208,11.6001,12.2521,8855600.0],["2020-06-23",12.5439,12.8613,12.0462,12.1234,11418200.0],["2020-06-24",11.8231,11.9261,11.0595,11.214,12338900.0],["2020-06-25",11.0424,11.7288,10.8793,11.7202,12251300.0],["2020-06-26",11.5829,11.5829,10.9823,11.3684,11946800.0],["2020-06-29",11.2826,11.5486,11.0853,11.437,10097800.0],["2020-06-30",11.2225,11.6859,11.0424,11.5829,9837200.0],["2020-07-01",11.6944,11.9862,11.0767,11.1539,22681800.0],["2020-07-02",11.6001,11.9604,11.3083,11.377,14346400.0],["2020-07-06",11.6344,11.7717,11.3341,11.6086,10165700.0],["2020-07-07",11.3684,11.4799,10.9394,10.9566,8685600.0],["2020-07-08",10.9651,11.2826,10.8021,11.214,7712300.0],["2020-07-09",11.111,11.2397,10.3045,10.3646,11262000.0],["2020-07-10",10.253,10.9566,10.1157,10.9051,10129300.0],["2020-07-13",10.9823,11.3083,10.5619,10.7421,10416800.0],["2020-07-14",10.7163,11.6001,10.5361,11.5915,9234500.0],["2020-07-15",11.9347,12.0891,11.377,11.8575,10813600.0],["2020-07-16",11.4971,12.2436,11.4027,11.9004,9563900.0],["2020-07-17",12.0205,12.1492,11.3684,11.4027,8217700.0],["2020-07-20",11.5228,12.132,11.4456,11.6687,9867000.0],["2020-07-21",12.0856,13.0655,12.0082,12.8076,14039100.0],["2020-07-22",12.4466,12.6099,12.1286,12.4724,8566000.0],["2020-07-23",12.4294,12.6529,12.1715,12.3692,7832200.0],["2020-07-24",12.3607,12.6529,12.1544,12.2059,6780600.0],["2020-07-27",12.1372,12.1629,11.673,11.7675,7261400.0],["2020-07-28",11.6902,11.8879,11.4323,11.4495,5579400.0],["2020-07-29",11.5613,11.8019,11.3979,11.7332,8727300.0],["2020-07-30",13.4523,14.2775,13.203,13.7618,29990100.0],["2020-07-31",13.7016,13.8563,13.0397,13.1944,12122400.0],["2020-08-03",13.1687,13.8477,12.885,13.5125,22821400.0],["2020-08-04",13.4265,13.8477,13.3664,13.65,7077500.0],["2020-08-05",14.2517,14.4666,13.7875,13.9595,8356300.0],["2020-08-06",13.8047,13.8563,13.2374,13.4093,6019300.0],["2020-08-07",13.2976,13.4781,12.9967,13.3578,6973200.0],["2020-08-10",13.5039,14.0282,13.4351,13.9938,6888000.0],["2020-08-11",14.3978,14.3978,13.3406,13.4007,7763400.0],["2020-08-12",13.7446,13.7875,13.2202,13.5383,7069300.0],["2020-08-13",13.3406,13.6328,13.1429,13.2546,5657900.0],["2020-08-14",13.0999,13.4523,13.0311,13.4265,3690000.0],["2020-08-17",13.3664,13.3664,13.0311,13.1858,5205200.0],["2020-08-18",13.0139,13.4179,12.928,13.1085,4125400.0],["2020-08-19",13.1944,13.4523,13.0999,13.1858,7362000.0],["2020-08-20",12.9366,13.0225,12.5498,12.6701,5333200.0],["2020-08-21",12.6013,12.6185,12.2145,12.2575,4913400.0],["2020-08-24",12.4466,12.7904,12.2661,12.4294,6219400.0],["2020-08-25",12.5669,12.799,12.3349,12.5927,4740100.0],["2020-08-26",12.5927,12.5927,12.0856,12.1028,4377400.0],["2020-08-27",12.4896,12.5841,12.2231,12.5498,5399800.0],["2020-08-28",12.5154,12.9624,12.4638,12.9366,6731700.0],["2020-08-31",12.8936,12.9967,12.5068,12.7217,5249400.0],["2020-09-01",12.6099,12.8592,12.3692,12.842,6811800.0],["2020-09-02",12.8764,12.9538,12.3692,12.395,5915800.0],["2020-09-03",12.3177,12.6701,12.1286,12.3692,6924000.0],["2020-09-04",12.481,12.799,12.1458,12.5498,6929100.0],["2020-09-08",12.1114,12.1887,11.1916,11.2088,13627200.0],["2020-09-09",11.3893,11.4409,10.8822,11.3034,8203400.0],["2020-09-10",11.3034,11.3378,10.3235,10.3235,8334100.0],["2020-09-11",10.4782,10.5298,10.0742,10.2203,8174800.0],["2020-09-14",10.1516,10.4094,9.7046,10.2547,21156500.0],["2020-09-15",10.3922,10.779,10.2117,10.2633,8936100.0],["2020-09-16",10.3578,10.9767,10.2117,10.7447,9662700.0],["2020-09-17",10.4438,10.822,10.3149,10.6759,8010400.0],["2020-09-18",10.822,11.0627,10.6759,10.8736,14052100.0],["2020-09-21",10.375,10.5813,10.2203,10.4094,7874000.0],["2020-09-22",10.4782,10.7618,10.3664,10.5212,5702700.0],["2020-09-23",10.5298,10.7017,9.5413,9.5413,10280200.0],["2020-09-24",9.4639,9.7304,9.1201,9.3693,9519200.0],["2020-09-25",9.2318,9.3092,8.4582,8.4668,22848500.0],["2020-09-28",8.7247,9.1544,8.6817,8.8278,15469900.0],["2020-09-29",8.7333,8.7419,8.1058,8.2003,13291600.0],["2020-09-30",8.2777,8.4152,8.0714,8.1402,12557500.0],["2020-10-01",8.0628,8.1745,7.7447,8.0026,15803500.0],["2020-10-02",7.59,8.5098,7.5213,8.3722,15061700.0],["2020-10-05",8.5699,8.7075,8.2691,8.4582,11057000.0],["2020-10-06",8.6215,8.8278,8.0198,8.0972,13368000.0],["2020-10-07",8.3207,8.3207,8.0542,8.2261,8830300.0],["2020-10-08",8.3636,8.7247,8.1745,8.7161,10723600.0],["2020-10-09",8.8278,8.9567,8.2605,8.3121,12229500.0],["2020-10-12",8.2175,8.2519,7.8393,8.0026,12271900.0],["2020-10-13",7.9424,7.994,7.6932,7.8565,10119600.0],["2020-10-14",7.9768,8.5527,7.8995,7.9081,16379900.0],["2020-10-15",7.8221,8.4066,7.7018,8.3894,16482600.0],["2020-10-16",8.2863,8.4324,8.0284,8.0542,10037800.0],["2020-10-19",8.123,8.2347,7.7533,7.7877,10772200.0],["2020-10-20",7.9253,8.4754,7.8909,8.2605,13204900.0],["2020-10-21",8.1097,8.1872,7.8253,7.8425,11784100.0],["2020-10-22",7.8425,8.17,7.7736,8.1355,26479100.0],["2020-10-23",8.2217,8.3079,7.8684,7.9976,8697000.0],["2020-10-26",7.8167,7.8511,7.1962,7.3771,13881300.0],["2020-10-27",7.3771,7.4116,7.1703,7.1962,8028300.0],["2020-10-28",6.86,7.0238,6.636,6.7135,13792200.0],["2020-10-29",6.6101,7.0841,6.4205,7.0583,12689700.0],["2020-10-30",7.0755,7.1531,6.86,7.1531,11474600.0],["2020-11-02",7.2479,7.7219,6.8773,7.6615,12978600.0],["2020-11-03",7.8425,7.9373,7.4375,7.5236,10428700.0],["2020-11-04",7.5409,8.0149,7.2651,7.7477,19236900.0],["2020-11-05",7.9201,8.2648,7.7132,7.7305,15996500.0],["2020-11-06",7.6443,7.8339,7.3254,7.3599,12204500.0],["2020-11-09",8.3855,9.0663,8.2648,8.4027,26861600.0],["2020-11-10",8.644,8.7905,8.2476,8.6095,18289500.0],["2020-11-11",8.8508,8.9456,8.3596,8.5751,12631400.0],["2020-11-12",8.3855,8.7991,8.3165,8.3596,13376800.0],["2020-11-13",8.4975,8.9456,8.4458,8.8939,9903000.0],["2020-11-16",9.48,9.6178,9.23,9.6006,11238900.0],["2020-11-17",9.2731,9.8764,9.2387,9.8592,11773000.0],["2020-11-18",10.0057,10.2556,9.5058,9.5144,12374900.0],["2020-11-19",9.48,9.8333,9.3852,9.7816,10344100.0],["2020-11-20",9.7988,9.9109,9.6178,9.8592,7961900.0],["2020-11-23",10.0574,11.1088,10.0315,11.0829,13446900.0],["2020-11-24",11.6862,12.367,11.5397,12.0999,18789100.0],["2020-11-25",11.893,12.4187,11.7638,12.1688,10783000.0],["2020-11-27",12.1774,12.4015,11.8586,11.9965,5393500.0],["2020-11-30",11.781,11.8586,11.0743,11.1088,11868700.0],["2020-12-01",11.5483,11.6603,10.652,10.6606,12469800.0],["2020-12-02",10.6262,11.6862,10.5141,11.2984,10107400.0],["2020-12-03",11.4104,12.0309,11.1777,11.8413,8372200.0],["2020-12-04",12.0999,13.1254,12.0826,13.0823,13982300.0],["2020-12-07",12.7979,12.9617,12.4015,12.5911,9998000.0],["2020-12-08",12.3929,13.1513,12.3326,12.7204,10115700.0],["2020-12-09",12.9875,13.2978,12.5739,12.9445,12417100.0],["2020-12-10",12.9014,14.5302,12.8497,14.2199,16598200.0],["2020-12-11",14.0562,14.2716,13.5736,13.8752,8903500.0],["2020-12-14",14.3751,14.4871,13.1599,13.1944,10583400.0],["2020-12-15",13.3581,13.8666,12.9789,13.6942,8743100.0],["2020-12-16",13.7459,14.0045,13.3926,13.6167,7005300.0],["2020-12-17",13.7546,13.9097,13.4098,13.5736,7233300.0],["2020-12-18",13.5305,13.7287,13.091,13.2116,11712800.0],["2020-12-21",12.2809,13.091,12.2378,12.7979,7723300.0],["2020-12-22",12.7893,12.8238,12.1343,12.1688,7002600.0],["2020-12-23",12.3498,13.0737,12.3326,12.7376,8416100.0],["2020-12-24",12.7462,12.7549,12.2895,12.436,3763200.0],["2020-12-28",12.5135,12.7721,12.1947,12.2464,5494400.0],["2020-12-29",12.3239,12.4963,12.0395,12.1947,6205100.0],["2020-12-30",12.1861,12.729,12.1774,12.5566,5937100.0],["2020-12-31",12.4101,12.5222,12.1171,12.2291,7479600.0],["2021-01-04",12.6256,12.8841,12.3929,12.729,9609900.0],["2021-01-05",12.8066,14.4182,12.8066,13.9442,15103100.0],["2021-01-06",14.1338,14.7198,13.5219,14.513,13579100.0],["2021-01-07",14.6508,15.0818,14.4182,14.7456,8578200.0],["2021-01-08",14.9611,15.0387,14.0476,14.2889,7760600.0],["2021-01-11",13.7459,14.4354,13.608,14.3578,6484000.0],["2021-01-12",14.7112,15.9867,14.5733,15.9694,11540300.0],["2021-01-13",15.9436,15.9694,15.2455,15.3403,7303300.0],["2021-01-14",15.8402,16.6503,15.7367,15.8143,11194900.0],["2021-01-15",15.5385,15.5385,14.7543,14.8835,8919000.0],["2021-01-19",15.5299,15.6075,15.1421,15.3575,7088100.0],["2021-01-20",15.5127,15.685,14.806,15.0559,7111800.0],["2021-01-21",14.9221,15.1034,13.921,14.3611,10325200.0],["2021-01-22",13.8951,14.1885,13.5844,14.1368,8273800.0],["2021-01-25",13.9641,13.9641,13.2133,13.5758,9155500.0],["2021-01-26",13.9555,14.3353,13.196,13.2047,8334100.0],["2021-01-27",12.963,13.7915,12.5574,12.6005,12474800.0],["2021-01-28",12.9457,13.2996,12.6264,12.894,8292700.0],["2021-01-29",12.7904,13.3255,12.1086,12.3243,11384700.0],["2021-02-01",12.7904,13.2651,12.5746,13.0493,10580300.0],["2021-02-02",13.6362,14.1626,13.4118,13.4291,12371600.0],["2021-02-03",13.688,14.4216,13.5585,14.1799,9494000.0],["2021-02-04",14.2835,14.3439,13.593,14.085,9448100.0],["2021-02-05",14.3439,14.5424,13.8865,13.9987,7742700.0],["2021-02-08",14.2921,15.4572,14.2403,15.3968,10826300.0],["2021-02-09",15.2328,15.2328,14.7495,14.8703,7619900.0],["2021-02-10",15.0257,15.5263,14.8358,15.1983,8233600.0],["2021-02-11",14.9998,15.1552,14.1799,14.6546,7671400.0],["2021-02-12",14.4216,15.1379,14.2748,15.0861,6788400.0],["2021-02-16",15.6902,16.4325,15.4831,16.0355,12008700.0],["2021-02-17",16.2599,16.4497,15.7334,16.1304,9434100.0],["2021-02-18",15.9319,15.9923,15.1897,15.2156,7963400.0],["2021-02-19",15.2242,15.7852,15.0516,15.5522,7340000.0],["2021-02-22",15.837,16.9158,15.7161,16.467,9793800.0],["2021-02-23",16.6223,17.1315,15.2156,17.0452,10431400.0],["2021-02-24",17.0539,18.0809,16.7863,17.9601,10985000.0],["2021-02-25",18.5556,18.8922,17.261,17.3732,11286600.0],["2021-02-26",17.1402,17.3559,16.0786,17.028,9259600.0],["2021-03-01",17.33,17.5544,16.7691,16.8467,10287300.0],["2021-03-02",16.5706,17.5889,16.5274,16.8295,7414900.0],["2021-03-03",17.0366,17.7702,17.0193,17.1833,7557200.0],["2021-03-04",17.589,18.6246,17.2437,18.1068,13253200.0],["2021-03-05",19.0734,20.1091,18.1413,20.0659,13114600.0],["2021-03-08",20.368,20.5837,19.41,19.9969,8328800.0],["2021-03-09",19.6862,19.8588,18.616,18.6419,9781400.0],["2021-03-10",18.7713,18.8663,18.1931,18.6678,9020800.0],["2021-03-11",19.082,19.1597,18.6936,18.8921,7357100.0],["2021-03-12",19.0734,19.1079,18.1068,18.3225,7688300.0],["2021-03-15",18.3743,18.5987,18.0291,18.5815,6558100.0],["2021-03-16",18.124,18.4952,17.8738,17.9083,7563200.0],["2021-03-17",17.7011,18.219,17.33,18.1154,8201300.0],["2021-03-18",17.8392,17.8997,16.5015,16.6051,9486700.0],["2021-03-19",16.5619,17.1661,16.2512,16.8122,13697100.0],["2021-03-22",16.7259,16.769,16.1994,16.2771,6599900.0],["2021-03-23",15.7248,16.372,15.4486,15.7679,7285900.0],["2021-03-24",16.1735,16.5964,16.0009,16.0355,7241800.0],["2021-03-25",15.4831,15.8974,15.0602,15.8283,8270300.0],["2021-03-26",16.3116,16.4066,15.5349,16.2167,9273300.0],["2021-03-29",15.9233,16.0268,15.2328,15.5004,7505500.0],["2021-03-30",15.1724,15.5176,14.7581,15.3882,6172500.0],["2021-03-31",15.2587,15.5953,15.1638,15.4486,5195400.0],["2021-04-01",15.7507,16.3289,15.4831,16.2685,10303900.0],["2021-04-05",16.234,16.234,14.9912,15.1379,9746400.0],["2021-04-06",15.3191,15.8628,15.2932,15.4141,6903600.0],["2021-04-07",15.4745,15.6989,15.3019,15.5522,6274000.0],["2021-04-08",15.4141,15.4141,14.8617,15.1465,6176200.0],["2021-04-09",15.1552,15.2587,14.7927,14.8962,6211300.0],["2021-04-12",15.1034,15.3709,14.7581,14.8876,5602600.0],["2021-04-13",14.8876,15.181,14.8186,14.9135,5616600.0],["2021-04-14",15.1465,16.1218,15.0947,15.6557,8779600.0],["2021-04-15",15.6643,15.673,15.3105,15.5953,4932100.0],["2021-04-16",15.6989,15.7679,15.181,15.3623,6245100.0],["2021-04-19",15.4486,15.8715,15.345,15.5953,4804200.0],["2021-04-20",15.4917,15.5694,14.4647,14.6718,10523100.0],["2021-04-21",14.1835,14.9527,14.0625,14.8145,5866400.0],["2021-04-22",14.8577,15.3158,14.6589,15.2207,8087000.0],["2021-04-23",15.1515,15.7393,15.0392,15.7133,5749100.0],["2021-04-26",15.6701,16.2924,15.6183,16.1196,8056800.0],["2021-04-27",16.2492,16.5517,16.0937,16.448,6841300.0],["2021-04-28",16.6555,17.8569,16.6036,17.7099,8665600.0],["2021-04-29",18.0384,18.3668,17.563,17.8741,6427700.0],["2021-04-30",17.5716,17.9087,17.0617,17.2864,8839500.0],["2021-05-03",17.5371,17.7618,17.2864,17.684,5872100.0],["2021-05-04",17.8309,18.0297,17.1654,17.442,9097600.0],["2021-05-05",17.6667,18.5742,17.5371,18.1248,7554500.0],["2021-05-06",18.1507,18.5915,17.5803,18.5224,9020000.0],["2021-05-07",18.0038,18.7125,17.7531,18.6607,8196700.0],["2021-05-10",19.0151,19.4299,18.8595,18.92,7194900.0],["2021-05-11",18.2631,18.6175,17.8655,18.1853,7088100.0],["2021-05-12",18.4965,19.2225,18.1939,18.2631,7241600.0],["2021-05-13",17.8482,18.3409,17.2432,17.6321,6930200.0],["2021-05-14",17.9347,18.773,17.9347,18.6348,5557300.0],["2021-05-17",18.4619,19.1879,18.3668,19.1533,8490700.0],["2021-05-18",19.2311,19.3694,18.6261,18.7298,6683700.0],["2021-05-19",17.9692,18.3236,17.6148,17.9951,6693300.0],["2021-05-20",17.9692,17.9952,17.5025,17.8309,4197300.0],["2021-05-21",18.2112,18.3063,17.926,18.0557,6632800.0],["2021-05-24",18.3063,18.3755,17.8396,18.047,6505000.0],["2021-05-25",17.9519,18.1075,17.1741,17.2346,7527400.0],["2021-05-26",17.2778,17.7272,17.1308,17.7013,5602000.0],["2021-05-27",17.7272,18.1162,17.684,18.0038,6133700.0],["2021-05-28",18.1507,18.1939,17.8223,17.9779,4630000.0],["2021-06-01",18.9632,19.9312,18.7817,19.9312,11977000.0],["2021-06-02",20.0609,20.6227,19.6633,20.3288,9445700.0],["2021-06-03",20.1387,20.3288,19.8448,20.1041,6018200.0],["2021-06-04",20.4325,20.614,19.9917,20.2424,6710600.0],["2021-06-07",20.5449,21.003,20.1387,20.2424,7719700.0],["2021-06-08",20.277,20.277,19.646,20.0004,8693000.0],["2021-06-09",20.1041,20.3807,19.6979,19.7411,5764000.0],["2021-06-10",20.1214,20.3548,19.3608,19.6028,7006500.0],["2021-06-11",19.6979,19.9572,19.4731,19.5596,5809100.0],["2021-06-14",19.7411,20.0522,19.2398,19.3781,6000500.0],["2021-06-15",19.5164,19.9312,19.4213,19.7584,6587700.0],["2021-06-16",19.6806,19.8275,19.2743,19.5077,7208300.0],["2021-06-17",19.3781,19.6114,17.8223,18.2631,10517000.0],["2021-06-18",17.9519,18.4792,17.7013,17.8482,8158800.0],["2021-06-21",18.3582,19.1966,18.1248,19.1533,7390100.0],["2021-06-22",19.0583,19.1447,18.7817,18.9718,5414600.0],["2021-06-23",19.3435,19.6114,18.9113,18.9286,5931200.0],["2021-06-24",18.9805,19.2743,18.6175,19.2398,6218800.0],["2021-06-25",19.1879,19.3954,18.8508,19.1879,8230900.0],["2021-06-28",19.0583,19.0928,18.0816,18.1767,6877300.0],["2021-06-29",18.3927,18.6607,18.1162,18.1767,4590400.0],["2021-06-30",18.3582,18.8335,18.3409,18.6953,4971400.0],["2021-07-01",19.3694,19.5423,18.7558,18.9459,7975700.0],["2021-07-02",18.7817,18.799,18.5224,18.557,4069100.0],["2021-07-06",18.7471,18.7471,17.7272,17.7531,5740200.0],["2021-07-07",17.8742,18.0989,16.8888,17.3296,5890500.0],["2021-07-08",17.1741,17.563,16.8888,17.3123,6100800.0],["2021-07-09",17.6408,17.9001,17.3123,17.7791,4254800.0],["2021-07-12",17.3815,17.8136,17.1654,17.6408,3879000.0],["2021-07-13",17.6149,17.7186,17.2951,17.4333,3838700.0],["2021-07-14",17.6667,17.7877,16.2406,16.4567,9543600.0],["2021-07-15",16.085,16.4567,15.8171,15.964,9197400.0],["2021-07-16",16.1628,16.1974,15.4454,15.5405,8576100.0],["2021-07-19",14.7021,15.212,14.6329,14.875,10839700.0],["2021-07-20",14.6502,15.2639,14.5465,15.1775,9180700.0],["2021-07-21",15.303,16.082,15.303,15.9435,8640300.0],["2021-07-22",15.8915,15.9608,15.4241,15.7963,9160700.0],["2021-07-23",15.8569,15.9695,15.3463,15.7617,6257400.0],["2021-07-26",15.779,16.4282,15.7704,16.307,8706200.0],["2021-07-27",16.1426,16.2724,15.8742,16.0647,8188000.0],["2021-07-28",16.2291,16.6792,15.9781,16.4801,4937100.0],["2021-07-29",16.861,16.9043,16.4801,16.5148,6301700.0],["2021-07-30",16.4109,16.4109,15.9089,16.2291,6003400.0],["2021-08-02",16.281,16.7311,15.8136,15.8223,6985200.0],["2021-08-03",15.4328,16.2811,15.4328,16.2551,9829400.0],["2021-08-04",15.7531,15.9175,15.2597,15.3636,13805100.0],["2021-08-05",15.0087,15.9002,15.0087,15.6319,9413400.0],["2021-08-06",16.0127,16.1858,15.6665,15.8656,6047700.0],["2021-08-09",15.528,15.7444,15.1904,15.502,11899100.0],["2021-08-10",15.5973,16.5667,15.5886,16.4974,6778600.0],["2021-08-11",16.3849,16.6619,16.0993,16.6446,5712100.0],["2021-08-12",16.5753,16.6879,16.0387,16.3763,8439900.0],["2021-08-13",16.4282,16.4368,15.4588,15.4761,12244000.0],["2021-08-16",15.1385,15.1731,14.749,14.8269,7272200.0],["2021-08-17",14.6105,14.9654,14.5326,14.6019,7127600.0],["2021-08-18",14.6884,14.9568,14.3509,14.3682,7111900.0],["2021-08-19",13.9873,14.2989,13.4593,13.8488,11345000.0],["2021-08-20",13.693,13.9787,13.5978,13.9094,8940200.0],["2021-08-23",14.4201,15.0433,14.4201,14.9654,11165300.0],["2021-08-24",15.2597,15.6752,15.1039,15.4934,8581700.0],["2021-08-25",15.5194,15.805,15.2597,15.6925,7324400.0],["2021-08-26",15.5973,15.7184,15.1818,15.3116,5722400.0],["2021-08-27",15.5021,16.2897,15.5021,16.2205,6669000.0],["2021-08-30",16.4974,16.4974,15.9781,16.1512,6182200.0],["2021-08-31",16.0041,16.9821,15.9695,16.861,9325300.0],["2021-09-01",16.7398,16.8956,16.2031,16.4888,7365100.0],["2021-09-02",16.6705,17.363,16.6359,17.1812,7493500.0],["2021-09-03",17.1553,17.3457,16.8696,17.0254,6764400.0],["2021-09-07",16.8004,17.1639,16.6792,16.9042,8167700.0],["2021-09-08",17.112,17.2591,16.4628,16.4801,4783700.0],["2021-09-09",16.2984,16.7225,16.1339,16.3849,5977500.0],["2021-09-10",16.6273,16.7225,16.1685,16.1772,4974400.0],["2021-09-13",16.4888,17.4495,16.4888,17.4409,7708200.0],["2021-09-14",17.7438,17.7698,16.6359,16.7484,6397500.0],["2021-09-15",17.1639,17.8564,17.1639,17.8477,7943700.0],["2021-09-16",17.8564,17.9169,17.5101,17.7352,5479300.0],["2021-09-17",17.614,17.9429,17.3024,17.4322,6917600.0],["2021-09-20",16.7744,16.7917,16.03,16.3676,6853600.0],["2021-09-21",16.6792,16.7485,16.056,16.2464,6147400.0],["2021-09-22",16.584,17.7525,16.584,17.4149,16377700.0],["2021-09-23",17.4582,18.7652,17.2591,18.644,14040800.0],["2021-09-24",18.4969,19.1893,18.3064,18.9643,9071100.0],["2021-09-27",19.6567,20.2107,19.6134,20.1328,17101300.0],["2021-09-28",20.4097,20.5828,18.7046,18.7738,18722200.0],["2021-09-29",18.4622,18.7133,17.9948,18.4103,10904300.0],["2021-09-30",17.9689,18.8171,17.7698,18.5488,11279100.0],["2021-10-01",18.8258,19.2326,18.4709,18.8691,10977100.0],["2021-10-04",19.3278,19.6221,18.921,19.0941,13521800.0],["2021-10-05",19.5442,20.0202,18.9729,19.2239,13250900.0],["2021-10-06",18.67,19.3018,18.5661,19.1287,9744800.0],["2021-10-07",19.3018,20.0289,19.0162,19.7346,16379600.0],["2021-10-08",20.1241,21.1887,20.0549,21.0849,19303000.0],["2021-10-11",21.7254,21.9245,21.0589,21.1368,13742200.0],["2021-10-12",21.1022,21.7254,20.9031,21.4138,10049400.0],["2021-10-13",20.9897,21.6215,20.6002,21.3013,9086600.0],["2021-10-14",21.9245,22.7381,21.6735,22.6948,11682200.0],["2021-10-15",23.0756,23.3872,22.764,22.8246,11901800.0],["2021-10-18",23.1968,24.3913,23.0843,23.3093,12258800.0],["2021-10-19",23.6123,23.8633,23.1189,23.2487,8642800.0],["2021-10-20",22.8679,23.8633,22.7294,23.7594,8128000.0],["2021-10-21",23.7187,23.9442,23.12,23.4324,8001600.0],["2021-10-22",23.5972,24.1611,23.4931,24.0136,10649400.0],["2021-10-25",24.5341,24.9679,24.2218,24.4821,9091200.0],["2021-10-26",24.8812,24.8812,24.3086,24.4214,8633700.0],["2021-10-27",23.8575,24.3953,23.1981,23.3369,11507100.0],["2021-10-28",23.2936,23.5798,22.9379,23.4931,10173000.0],["2021-10-29",23.4757,23.4844,22.4781,22.7383,7372000.0],["2021-11-01",23.363,23.71,22.9986,23.5712,7418100.0],["2021-11-02",23.3283,23.8488,23.1634,23.6753,6715400.0],["2021-11-03",23.4237,24.3173,23.3456,23.9702,9250600.0],["2021-11-04",24.5949,26.0003,24.3953,25.2282,17673100.0],["2021-11-05",26.1478,26.3213,25.2455,25.9396,12499800.0],["2021-11-08",26.3126,27.0153,26.1304,26.5989,8323000.0],["2021-11-09",26.5468,26.8505,25.688,26.035,13452500.0],["2021-11-10",25.9049,26.1738,24.6643,24.9245,8288500.0],["2021-11-11",25.0894,25.9482,25.0633,25.5145,6266500.0],["2021-11-12",25.2889,25.7487,25.0981,25.5492,6988700.0],["2021-11-15",25.2629,25.9656,25.2282,25.688,6317000.0],["2021-11-16",25.8788,26.3213,25.5925,25.6967,9441000.0],["2021-11-17",25.5665,25.6272,23.9355,23.9963,9608100.0],["2021-11-18",23.9269,24.5862,23.3716,23.9269,10884400.0],["2021-11-19",23.0767,23.4324,22.2525,22.5561,12427500.0],["2021-11-22",22.6082,23.736,22.4867,23.0159,11652900.0],["2021-11-23",23.5798,24.725,23.4844,24.699,10602000.0],["2021-11-24",24.2652,25.341,24.2652,24.8204,8531600.0],["2021-11-26",22.8598,23.0333,21.7493,22.7644,8469000.0],["2021-11-29",23.7967,24.0136,22.8598,23.2762,9203200.0],["2021-11-30",21.9055,22.9986,21.7146,22.3566,12519300.0],["2021-12-01",23.3022,23.5712,21.8621,21.9055,11199800.0],["2021-12-02",21.8708,22.8511,21.4891,22.7123,11459600.0],["2021-12-03",23.1721,23.3977,21.9315,22.1918,14816300.0],["2021-12-06",22.8858,22.9726,21.9749,22.426,8350700.0],["2021-12-07",22.9205,23.8228,22.8164,23.3283,7865500.0],["2021-12-08",23.3283,23.5972,23.0853,23.1027,7695300.0],["2021-12-09",22.7557,22.9812,22.5128,22.5822,10568200.0],["2021-12-10",23.0159,23.2589,22.3826,23.1374,8941500.0],["2021-12-13",22.8511,23.0593,21.8274,21.9315,10501600.0],["2021-12-14",21.5064,22.3046,21.385,21.6452,7080100.0],["2021-12-15",21.5671,21.8881,20.5348,21.7754,7724600.0],["2021-12-16",22.1658,22.4173,21.3069,21.5064,8682200.0],["2021-12-17",21.09,21.6279,20.769,21.1507,16747400.0],["2021-12-20",20.3005,20.8037,19.9015,20.769,7124000.0],["2021-12-21",21.2635,22.0356,21.2462,21.9836,5777100.0],["2021-12-22",21.6365,22.7297,21.5845,22.4087,10304800.0],["2021-12-23",22.4694,22.9292,22.452,22.6169,4694400.0],["2021-12-27",22.5041,24.2999,22.131,24.2652,8832300.0],["2021-12-28",24.5341,24.8378,24.057,24.2305,6778600.0],["2021-12-29",24.1958,24.7337,23.9442,24.2132,7091300.0],["2021-12-30",24.2132,24.4647,23.4324,23.4757,5387900.0],["2021-12-31",23.3196,23.5885,23.0159,23.3283,5037100.0],["2022-01-03",23.4931,24.4127,23.4063,24.3433,9319700.0],["2022-01-04",24.8985,25.9743,24.8118,25.5578,13218200.0],["2022-01-05",26.0263,26.1044,24.6122,24.6383,9212700.0],["2022-01-06",25.4711,25.9482,24.9679,25.6967,7626800.0],["2022-01-07",25.8962,26.2866,25.5231,25.74,8355400.0],["2022-01-10",25.714,25.8875,24.8551,25.5231,10408600.0],["2022-01-11",25.8181,27.8829,25.5839,27.7614,12299200.0],["2022-01-12",28.4815,28.707,27.666,28.3253,16272500.0],["2022-01-13",28.334,28.8979,27.718,27.8395,8109000.0],["2022-01-14",28.0303,28.9499,27.4751,28.8805,11022000.0],["2022-01-18",29.5832,29.8435,28.1692,28.6029,9779200.0],["2022-01-19",28.9499,29.0887,27.8482,28.0911,8146800.0],["2022-01-20",27.6774,28.6267,27.1287,27.2158,8783800.0],["2022-01-21",26.8239,27.0329,25.6656,26.2143,9839500.0],["2022-01-24",25.2476,26.7281,24.368,26.5975,10338600.0],["2022-01-25",26.3885,29.0883,25.7875,28.8009,14303100.0],["2022-01-26",29.2102,29.8634,28.1564,28.8357,12034100.0],["2022-01-27",29.4889,30.0376,28.1041,28.6964,8766200.0],["2022-01-28",28.8009,29.5934,27.9474,28.888,7526800.0],["2022-01-31",28.827,29.2189,28.2086,28.9228,7038300.0],["2022-02-01",28.7573,30.473,28.4002,30.2291,9075600.0],["2022-02-02",30.2727,30.4033,29.454,30.2814,6537600.0],["2022-02-03",29.9417,30.6123,29.5237,30.0811,6909200.0],["2022-02-04",30.5253,31.7532,29.9679,30.0375,10324900.0],["2022-02-07",29.7676,30.2901,28.9838,29.6892,7647000.0],["2022-02-08",29.4192,29.5063,28.1477,28.6267,10434400.0],["2022-02-09",28.5048,29.5324,28.4786,29.1144,7594000.0],["2022-02-10",28.9576,30.1421,28.8531,29.1405,8841800.0],["2022-02-11",29.2973,30.0114,29.0534,29.7327,12781100.0],["2022-02-14",29.4802,29.7502,27.8167,27.9909,12322300.0],["2022-02-15",27.0416,28.1999,26.911,28.0693,6883700.0],["2022-02-16",28.2348,28.9402,27.8516,28.2174,7334700.0],["2022-02-17",28.1041,28.9489,27.9561,28.2086,6808500.0],["2022-02-18",27.7035,28.1912,27.3639,28.0083,8774300.0],["2022-02-22",28.7573,28.9489,26.5017,27.0329,14908200.0],["2022-02-23",27.3813,28.1128,26.6933,26.85,10600300.0],["2022-02-24",27.1113,28.2609,26.0836,28.139,14283800.0],["2022-02-25",27.9909,29.3844,27.9822,29.3234,9284100.0],["2022-02-28",29.1318,31.0652,29.0099,31.0304,12942500.0],["2022-03-01",31.6052,32.7809,31.3439,32.4761,15356900.0],["2022-03-02",33.0944,34.1134,32.4064,32.9812,12209000.0],["2022-03-03",32.389,33.347,32.3193,33.3383,11157200.0],["2022-03-04",33.4776,34.6011,33.0074,34.3834,14536200.0],["2022-03-07",34.7579,35.3239,32.5109,33.0248,15962100.0],["2022-03-08",34.0786,35.8813,32.6241,33.6431,16485200.0],["2022-03-09",32.2148,33.8782,31.6661,33.7041,13634700.0],["2022-03-10",34.0176,35.0104,33.3034,34.8711,10804000.0],["2022-03-11",34.453,34.9669,33.9653,34.0089,8395100.0],["2022-03-14",33.1031,33.5212,31.7358,32.7286,11775900.0],["2022-03-15",30.9781,32.0842,30.3075,31.9622,11132700.0],["2022-03-16",32.0493,32.3367,31.2568,32.0929,10542400.0],["2022-03-17",32.9377,34.7056,32.7635,34.3398,9280800.0],["2022-03-18",34.0873,34.2963,33.6518,34.0611,11795000.0],["2022-03-21",34.9495,36.3429,34.8798,35.6026,8093600.0],["2022-03-22",35.4285,35.951,34.7056,35.2891,7202900.0],["2022-03-23",36.0555,36.3516,35.0975,35.4546,8012900.0],["2022-03-24",35.533,36.3429,35.1411,35.5155,5551700.0],["2022-03-25",35.2194,36.6564,35.0453,36.1687,5891400.0],["2022-03-28",35.2717,35.2717,33.9044,34.7056,7191100.0],["2022-03-29",33.8608,35.681,33.5473,35.6723,7534500.0],["2022-03-30",36.099,36.8916,35.4284,35.8813,9015800.0],["2022-03-31",35.7594,37.2487,35.533,35.9946,7934500.0],["2022-04-01",36.0729,37.179,36.0729,36.7697,5005400.0],["2022-04-04",37.449,38.0499,36.8132,37.4315,6937800.0],["2022-04-05",37.6493,38.2154,36.2123,36.3081,7330100.0],["2022-04-06",36.491,36.7871,35.1498,35.5417,7368000.0],["2022-04-07",36.2036,36.4997,34.2789,35.7071,8741500.0],["2022-04-08",36.0294,37.7973,35.9684,37.4664,6951900.0],["2022-04-11",36.8916,36.9612,35.472,35.7681,9983100.0],["2022-04-12",36.5606,37.6754,36.5345,36.7348,5817500.0],["2022-04-13",37.3183,38.3112,36.6913,37.9802,6519500.0],["2022-04-14",37.7712,38.5637,37.7276,38.0412,5864600.0],["2022-04-18",38.4157,39.1821,37.8496,38.3024,10373400.0],["2022-04-19",37.928,39.3824,37.8496,38.6595,7131600.0],["2022-04-20",38.6944,39.3214,38.2763,38.6073,8777200.0],["2022-04-21",39.2055,39.4937,36.402,36.8474,10374600.0],["2022-04-22",36.4893,37.2841,35.3452,35.5548,8827500.0],["2022-04-25",34.1312,34.3671,32.2972,34.1312,10373300.0],["2022-04-26",34.2361,34.9086,33.616,33.7295,9979700.0],["2022-04-27",33.9216,35.223,33.2841,34.9086,10210200.0],["2022-04-28",35.354,36.664,33.9915,36.2011,7272700.0],["2022-04-29",36.2797,37.2317,35.5199,35.747,12974500.0],["2022-05-02",35.2055,35.8955,34.2186,35.4675,10677800.0],["2022-05-03",35.4937,37.5199,35.4413,37.1356,9096200.0],["2022-05-04",38.4108,39.5374,36.8649,39.4763,10228600.0],["2022-05-05",39.1531,39.5199,35.5286,36.0701,15617200.0],["2022-05-06",36.664,38.5767,35.9217,38.5243,9499800.0],["2022-05-09",37.6684,37.6684,32.6203,32.7775,13347600.0],["2022-05-10",33.3714,34.4806,31.5461,32.6465,11971800.0],["2022-05-11",33.5286,35.4588,33.2317,33.45,10243300.0],["2022-05-12",33.0832,34.0876,32.2011,33.2142,10293600.0],["2022-05-13",34.2885,36.6116,34.2797,35.9391,8755200.0],["2022-05-16",36.1225,37.8867,36.0352,37.0396,9127800.0],["2022-05-17",37.4413,37.9566,37.0221,37.6771,6472200.0],["2022-05-18",37.9129,37.9741,34.7426,35.3278,8696400.0],["2022-05-19",34.4806,36.5942,34.3496,35.6509,7227400.0],["2022-05-20",35.878,36.9435,35.1356,36.3845,8298500.0],["2022-05-23",36.9697,38.7514,36.5679,38.5592,8510500.0],["2022-05-24",37.9129,38.83,37.616,38.0963,7953400.0],["2022-05-25",38.0003,39.8082,38.0003,39.782,7895100.0],["2022-05-26",40.2361,40.9523,39.8081,40.0352,9517700.0],["2022-05-27",39.913,41.6073,39.7558,41.5898,9157000.0],["2022-05-31",43.4326,44.0702,40.3496,41.057,37978500.0],["2022-06-01",41.9479,42.7689,40.6117,41.5898,9252600.0],["2022-06-02",41.1706,42.271,40.8737,41.4588,6671300.0],["2022-06-03",41.3977,42.3497,41.3191,42.1837,5009400.0],["2022-06-06",42.7252,42.8562,41.5723,42.402,5524300.0],["2022-06-07",42.0265,45.3453,41.9741,44.8824,10390900.0],["2022-06-08",45.1968,45.3715,44.4195,44.6903,7689200.0],["2022-06-09",44.2361,45.092,43.6859,43.7034,6461800.0],["2022-06-10",42.9173,43.5112,41.6772,42.6291,6434300.0],["2022-06-13",40.5854,40.6466,38.3409,39.7994,9843000.0],["2022-06-14",40.699,41.6247,39.2929,40.175,7751900.0],["2022-06-15",40.2361,40.6116,38.7339,39.8518,7478000.0],["2022-06-16",38.4719,38.7164,35.9479,36.4719,9135100.0],["2022-06-17",36.4893,36.5418,33.3278,34.2535,16283100.0],["2022-06-21",34.7775,35.9304,34.0963,35.2404,9495000.0],["2022-06-22",32.8649,34.0789,32.5155,32.7513,9695000.0],["2022-06-23",32.9784,33.5723,30.9347,31.6247,9729200.0],["2022-06-24",32.2535,33.0832,31.6684,31.8343,9966400.0],["2022-06-27",32.4631,33.3365,31.9653,32.7251,11187100.0],["2022-06-28",33.9653,34.8037,33.1181,33.8605,9116600.0],["2022-06-29",34.4195,34.7426,31.3801,31.5286,8867700.0],["2022-06-30",30.6552,31.5461,30.1137,30.4806,8202300.0],["2022-07-01",30.76,31.1967,29.4849,30.8736,5861200.0],["2022-07-05",29.7819,30.0089,28.0526,28.5854,8289400.0],["2022-07-06",28.0875,29.0657,26.8037,27.9565,9824300.0],["2022-07-07",28.9871,30.5941,28.8212,30.14,8409400.0],["2022-07-08",30.9784,31.0745,29.8081,30.4369,7607300.0],["2022-07-11",29.8517,30.5679,29.2753,29.8779,5910100.0],["2022-07-12",28.5941,29.2142,28.1923,28.3233,11259600.0],["2022-07-13",28.0351,29.4937,27.7033,28.7338,8134600.0],["2022-07-14",27.3626,27.8081,26.5853,27.581,9817700.0],["2022-07-15",28.1836,28.4194,27.4412,27.9391,6938400.0],["2022-07-18",28.891,29.4762,28.4194,28.6465,6085600.0],["2022-07-19",28.6465,30.1225,28.4282,29.9915,8108800.0],["2022-07-20",29.6771,30.6552,29.3277,30.5679,7540100.0],["2022-07-21",29.4504,29.8185,28.4424,29.1787,6646800.0],["2022-07-22",29.1611,29.9237,28.2233,28.4073,5329800.0],["2022-07-25",29.2488,30.3444,28.5213,30.1779,7567200.0],["2022-07-26",30.6687,30.8966,28.9946,29.6607,6634600.0],["2022-07-27",29.8097,30.9842,29.1699,30.844,7023000.0],["2022-07-28",31.2034,31.8169,30.4233,31.2209,6664500.0],["2022-07-29",32.0185,32.8161,31.7556,32.5795,7681800.0],["2022-08-01",31.7643,31.8958,30.7651,31.5627,7217200.0],["2022-08-02",31.5101,31.9396,30.8265,31.4926,5119800.0],["2022-08-03",31.738,31.852,29.6081,30.1779,8401600.0],["2022-08-04",29.0296,29.6783,26.7332,26.891,12166800.0],["2022-08-05",26.5492,28.6265,26.4264,27.8288,8250100.0],["2022-08-08",27.6448,28.6703,27.5396,28.232,7015100.0],["2022-08-09",28.8368,29.6169,28.4687,28.644,6347400.0],["2022-08-10",28.942,29.5205,27.9428,29.1173,5988100.0],["2022-08-11",29.801,30.6687,29.7571,30.5372,7353500.0],["2022-08-12",30.2392,30.7564,29.7922,30.4145,6904700.0],["2022-08-15",28.8456,29.7834,28.3723,29.4241,5921600.0],["2022-08-16",29.9324,30.3181,28.9245,29.1173,6611300.0],["2022-08-17",28.9595,29.7571,28.7492,29.4767,6803000.0],["2022-08-18",30.0639,32.0623,30.0639,31.9922,8864800.0],["2022-08-19",31.5189,32.4129,31.256,31.6855,9014900.0],["2022-08-22",31.1858,32.3078,30.2217,32.2464,8267100.0],["2022-08-23",33.193,34.9986,32.9914,33.9994,9826800.0],["2022-08-24",34.2273,35.6647,34.0082,35.3317,10305400.0],["2022-08-25",35.4894,35.8839,34.5954,35.4106,6662300.0],["2022-08-26",35.4632,36.2082,34.8321,35.2177,6616500.0],["2022-08-29",34.9986,37.3739,34.8496,36.252,9132000.0],["2022-08-30",35.2703,35.6297,33.9906,34.4639,10661000.0],["2022-08-31",33.456,35.2791,33.158,34.2799,8810800.0],["2022-09-01",33.6663,33.6926,32.2639,33.2368,7941600.0],["2022-09-02",34.648,35.0424,33.7102,34.0082,7531000.0],["2022-09-06",34.1309,34.5253,33.0002,33.1492,6038700.0],["2022-09-07",32.0711,32.4042,31.5715,32.1412,6496000.0],["2022-09-08",32.299,32.9476,32.15,32.3691,7890200.0],["2022-09-09",33.4472,33.5612,32.6934,33.3859,6043600.0],["2022-09-12",34.8321,35.7349,34.1922,35.06,9459100.0],["2022-09-13",34.762,35.7261,33.903,34.2799,7741400.0],["2022-09-14",34.7795,37.0058,34.7094,36.5851,8571900.0],["2022-09-15",36.2695,37.3213,36.0154,36.366,9221600.0],["2022-09-16",36.2432,36.2695,34.2536,35.4632,12193300.0],["2022-09-19",34.2623,35.8576,34.1922,35.4544,6049600.0],["2022-09-20",35.2878,35.3141,34.087,34.7094,6625400.0],["2022-09-21",35.2703,35.6472,33.6576,33.6839,5803800.0],["2022-09-22",34.2098,34.648,32.5181,32.5269,7355900.0],["2022-09-23",30.7038,30.8352,28.1619,28.8105,17295100.0],["2022-09-26",28.9157,29.5818,27.899,27.9077,10152000.0],["2022-09-27",28.7755,29.2838,28.0304,28.644,10516700.0],["2022-09-28",28.8719,30.5372,28.8193,30.3882,10422700.0],["2022-09-29",30.0464,30.7125,29.1436,30.6336,9094300.0],["2022-09-30",29.9237,30.7388,29.5994,29.9675,7705300.0],["2022-10-03",31.5101,32.7723,31.3874,32.6934,12897200.0],["2022-10-04",33.8592,34.5867,33.2544,34.3237,10280200.0],["2022-10-05",34.2711,35.8751,33.8241,35.5158,11925400.0],["2022-10-06",35.2265,37.1285,35.1388,36.9883,8897800.0],["2022-10-07",36.9532,38.3118,36.7516,37.2687,10920100.0],["2022-10-10",37.0409,37.9174,35.9628,36.0855,10050700.0],["2022-10-11",35.1476,36.4098,34.9373,35.4807,7325300.0],["2022-10-12",35.1476,36.1819,34.2361,35.7173,7373700.0],["2022-10-13",34.8847,37.0321,34.8145,36.6903,10394200.0],["2022-10-14",36.1994,36.9707,34.7707,34.9986,7625000.0],["2022-10-17",35.3755,36.6201,34.8321,35.1476,7270300.0],["2022-10-18",35.3667,35.8926,34.1572,34.9022,7240600.0],["2022-10-19",35.0161,36.7604,34.9022,36.7341,7881900.0],["2022-10-20",37.2102,38.0303,36.4078,36.6018,7131500.0],["2022-10-21",36.9545,38.092,36.6018,38.0832,8542500.0],["2022-10-24",38.1802,39.1677,37.8804,38.5858,7901100.0],["2022-10-25",38.6034,40.0319,38.2419,39.8555,8117800.0],["2022-10-26",40.0583,41.522,39.8908,40.6315,8074400.0],["2022-10-27",41.6719,41.8835,40.1906,40.3228,8040800.0],["2022-10-28",40.8254,40.9577,38.8327,40.0671,7177100.0],["2022-10-31",39.5469,40.8519,38.8856,40.0848,5944300.0],["2022-11-01",40.9401,41.0635,40.2611,40.3757,5803900.0],["2022-11-02",40.1288,40.508,38.8062,39.009,7690800.0],["2022-11-03",38.0479,42.2186,37.9421,41.6984,9835000.0],["2022-11-04",43.0916,44.2819,42.0334,43.1974,8846700.0],["2022-11-07",43.3296,44.5994,43.215,43.6471,6503200.0],["2022-11-08",43.3208,43.797,42.2715,43.2415,6744700.0],["2022-11-09",42.3421,42.5361,39.9084,40.1641,7833200.0],["2022-11-10",41.187,41.7777,40.2347,41.4427,6225700.0],["2022-11-11",42.589,43.4707,42.4126,42.9946,5962700.0],["2022-11-14",42.5096,43.1621,41.6014,41.6278,5478600.0],["2022-11-15",41.8395,43.4002,41.0283,43.2415,5814400.0],["2022-11-16",42.395,42.9505,41.7954,41.8218,5831800.0],["2022-11-17",40.8695,41.4603,40.1553,41.3898,5377900.0],["2022-11-18",40.0495,41.0371,39.0795,40.8607,6158800.0],["2022-11-21",39.8996,40.1818,37.9509,39.9172,7778300.0],["2022-11-22",40.7108,42.2627,40.3228,42.1304,5732300.0],["2022-11-23",41.2663,42.1304,40.8431,41.2487,5235200.0],["2022-11-25",41.619,41.619,40.6491,40.9401,2876300.0],["2022-11-28",39.5292,40.1024,38.5769,39.6439,7228500.0],["2022-11-29",40.4727,41.4779,40.411,41.0812,7090500.0],["2022-11-30",41.8571,42.0158,40.5609,41.3104,9011400.0],["2022-12-01",41.8836,42.395,40.9842,41.1958,5264900.0],["2022-12-02",40.7284,41.7777,40.7284,41.5397,4617600.0],["2022-12-05",42.3862,42.8094,39.882,40.3052,5896700.0],["2022-12-06",39.732,40.7373,38.427,38.6828,5685200.0],["2022-12-07",38.8856,39.3794,38.092,38.4976,5982400.0],["2022-12-08",39.8555,40.0142,37.6599,37.7128,6398100.0],["2022-12-09",37.6952,38.4094,36.8223,36.9104,6800200.0],["2022-12-12",37.2984,39.1148,37.1838,38.718,8562800.0],["2022-12-13",40.0054,40.6932,39.4411,40.411,9658800.0],["2022-12-14",40.9136,41.1517,38.9649,39.7144,7552000.0],["2022-12-15",39.3353,39.8555,38.7357,39.7232,7323700.0],["2022-12-16",38.621,39.1677,37.7481,38.6122,12120400.0],["2022-12-19",38.8239,39.4058,38.1361,38.6563,5010500.0],["2022-12-20",38.5152,39.1942,38.3301,38.912,4370500.0],["2022-12-21",40.0583,41.1605,39.8114,41.1517,4595400.0],["2022-12-22",41.1517,41.284,38.3124,39.4058,5337000.0],["2022-12-23",40.1112,41.716,39.8026,41.6631,5330800.0],["2022-12-27",42.0952,42.4479,41.7336,42.007,4505500.0],["2022-12-28",41.8836,41.9629,39.7144,39.8379,5001700.0],["2022-12-29",39.3265,40.7461,39.106,40.4816,4534000.0],["2022-12-30",40.0848,41.1693,40.0495,41.1605,4752600.0],["2023-01-03",40.4639,40.8695,37.9333,38.4623,6169000.0],["2023-01-04",37.3954,38.189,36.8928,37.1661,9034500.0],["2023-01-05",36.9369,37.3954,36.4696,36.8223,7019000.0],["2023-01-06",37.51,38.1978,36.981,37.8186,5763400.0],["2023-01-09",38.8503,39.1942,38.1802,38.2419,5737000.0],["2023-01-10",38.0126,38.2419,37.0339,38.1273,5161700.0],["2023-01-11",38.577,38.9649,37.8451,38.6387,4860100.0],["2023-01-12",38.8856,40.6844,38.7886,39.9878,5573300.0],["2023-01-13",39.8291,40.12,39.0443,39.979,3488400.0],["2023-01-17",40.508,40.6932,39.4234,39.8026,4279300.0],["2023-01-18",40.0671,40.7461,38.815,38.8503,5408700.0],["2023-01-19",38.4976,39.9701,38.2331,39.8202,5662400.0],["2023-01-20",39.7759,40.4232,39.0134,39.9798,5058200.0],["2023-01-23",40.503,40.769,39.9621,40.2192,3885800.0],["2023-01-24",39.8202,39.8734,38.7562,39.0666,5032200.0],["2023-01-25",38.8981,39.1818,37.8962,39.0932,5276100.0],["2023-01-26",39.7316,40.2458,38.703,40.2192,4429400.0],["2023-01-27",40.2813,41.6556,40.2813,40.5473,5272600.0],["2023-01-30",39.8734,40.4852,39.1198,39.1552,4942200.0],["2023-01-31",38.9602,39.5897,38.3838,39.306,4097500.0],["2023-02-01",38.9779,39.0488,37.0006,38.4814,6591700.0],["2023-02-02",38.2686,38.4104,37.0272,37.5592,5477000.0],["2023-02-03",37.7543,38.57,37.1602,37.2755,5467900.0],["2023-02-06",37.3553,37.7898,36.6637,37.2578,7520600.0],["2023-02-07",37.5238,38.7917,36.8056,38.7385,5262300.0],["2023-02-08",38.9247,39.0222,37.0982,37.3464,5606400.0],["2023-02-09",37.3996,37.6656,36.3445,36.3977,5385100.0],["2023-02-10",37.1336,38.6942,37.0627,38.6232,7832500.0],["2023-02-13",38.3484,38.4636,37.6036,37.6922,4536400.0],["2023-02-14",37.3376,38.3484,37.0627,37.6568,4719500.0],["2023-02-15",37.2755,37.2755,35.8214,36.6282,5623400.0],["2023-02-16",36.5484,36.8233,35.5731,35.5908,4574400.0],["2023-02-17",34.8017,34.8017,33.5781,33.7732,6911900.0],["2023-02-21",33.6934,33.9416,33.25,33.7466,5075600.0],["2023-02-22",33.454,34.0303,32.8776,33.5692,5463400.0],["2023-02-23",35.4046,35.6706,33.9062,34.6864,7876100.0],["2023-02-24",34.3318,34.9347,33.9505,34.7751,5303800.0],["2023-02-27",34.8194,35.2628,34.4027,34.784,4399200.0],["2023-02-28",35.4046,35.449,34.0126,34.0303,5287700.0],["2023-03-01",34.0037,35.5465,33.7022,35.1386,4747900.0],["2023-03-02",35.1652,35.9366,35.0056,35.7061,3778000.0],["2023-03-03",35.0234,36.6903,34.9347,36.4864,4325800.0],["2023-03-06",35.9632,36.0962,35.2805,35.5997,6502000.0],["2023-03-07",35.2805,35.4046,34.5091,34.6953,4253600.0],["2023-03-08",34.4736,35.1032,33.7022,34.1278,4729400.0],["2023-03-09",34.181,34.7219,32.7535,32.8156,5388600.0],["2023-03-10",32.6382,33.3032,31.7072,31.8757,6513300.0],["2023-03-13",30.723,31.7161,30.0048,30.6078,8910000.0],["2023-03-14",30.6432,31.8314,29.9516,30.8826,8129700.0],["2023-03-15",29.3221,29.7122,27.8946,28.4177,12001200.0],["2023-03-16",27.6374,29.1536,27.4158,29.0916,7570300.0],["2023-03-17",28.9852,29.0738,27.868,28.1428,15840600.0],["2023-03-20",28.2758,29.3842,28.1162,29.1536,6377600.0],["2023-03-21",29.9339,31.4678,29.8275,31.0688,10832400.0],["2023-03-22",31.0688,31.5742,30.4393,30.457,8713000.0],["2023-03-23",30.59,31.2728,29.5704,30.1556,7987600.0],["2023-03-24",29.5615,30.7496,29.3398,30.5989,6961400.0],["2023-03-27",31.0068,31.7161,30.5634,31.3703,7023400.0],["2023-03-28",31.1486,32.186,31.0334,31.8314,4842000.0],["2023-03-29",32.257,32.3545,31.6629,31.8402,7361000.0],["2023-03-30",32.3634,32.4343,31.2728,31.3703,6746500.0],["2023-03-31",31.7072,31.9998,31.388,31.9732,6416300.0],["2023-04-03",33.9062,34.9968,33.8796,34.7574,9725600.0],["2023-04-04",35.1032,35.1032,33.2412,33.782,8775300.0],["2023-04-05",33.5958,33.853,32.9397,33.6845,6756200.0],["2023-04-06",33.4983,34.1722,33.2944,33.7554,5085000.0],["2023-04-10",34.0924,35.0234,33.986,34.6598,5791900.0],["2023-04-11",35.1298,35.8391,34.7042,35.3958,5135600.0],["2023-04-12",35.6086,35.7859,35.0766,35.1475,4384100.0],["2023-04-13",35.2628,36.0608,34.917,35.8834,5806600.0],["2023-04-14",35.9721,36.2824,35.6174,36.1583,4164400.0],["2023-04-17",36.1938,36.4509,34.9968,35.0145,4516200.0],["2023-04-18",35.0145,35.0677,34.4736,34.9524,5017400.0],["2023-04-19",34.2076,34.5889,33.7554,34.3938,5545200.0],["2023-04-20",33.7245,34.0369,33.2426,33.6442,5916300.0],["2023-04-21",33.6799,33.8138,32.966,33.2248,3390600.0],["2023-04-24",33.0374,33.9655,32.966,33.7781,4042100.0],["2023-04-25",33.2694,33.3765,32.3413,32.377,5243800.0],["2023-04-26",32.2163,32.5733,31.2079,31.5649,4914300.0],["2023-04-27",31.6095,32.1092,31.2882,31.8237,4060700.0],["2023-04-28",31.7344,33.0641,31.547,32.8856,3844700.0],["2023-05-01",32.2609,33.0909,32.1003,32.9303,3412400.0],["2023-05-02",32.2699,32.4037,30.2352,30.6635,6988900.0],["2023-05-03",30.0121,31.1811,29.8068,30.494,6656500.0],["2023-05-04",31.0562,32.0289,28.5574,28.7894,10315400.0],["2023-05-05",29.8782,30.0299,29.3517,29.6462,7296900.0],["2023-05-08",30.2619,30.5564,29.4498,29.5212,5607100.0],["2023-05-09",29.0482,29.8693,28.959,29.5926,5810200.0],["2023-05-10",29.7176,29.9228,28.8608,29.2713,4886100.0],["2023-05-11",28.6913,29.8157,28.6645,29.5212,7427000.0],["2023-05-12",29.8336,29.9853,28.9858,29.432,4639700.0],["2023-05-15",29.664,29.9228,29.2803,29.3963,4889200.0],["2023-05-16",29.0929,29.2178,28.1558,28.2272,6104200.0],["2023-05-17",28.611,29.4409,28.2361,29.0572,5572100.0],["2023-05-18",28.7002,29.2267,28.5753,29.191,5717600.0],["2023-05-19",29.7354,30.2887,29.4588,29.8157,6772000.0],["2023-05-22",29.7176,30.5207,29.5569,29.8693,6325700.0],["2023-05-23",30.0656,30.9402,29.8693,30.2619,5521200.0],["2023-05-24",30.6635,30.9669,30.0388,30.6814,4309300.0],["2023-05-25",29.9407,30.0299,29.2803,29.7176,4640800.0],["2023-05-26",29.9228,30.1102,29.2892,29.8157,4310200.0],["2023-05-30",29.1821,29.3874,28.3254,28.7716,5962400.0],["2023-05-31",27.7632,28.4235,27.3705,28.3611,10089600.0],["2023-06-01",28.611,28.9501,28.1201,28.5931,4736100.0],["2023-06-02",29.4052,30.5118,28.8608,30.0567,6472400.0],["2023-06-05",30.9402,31.0205,29.4766,29.5123,5627100.0],["2023-06-06",28.8162,29.8782,28.7002,29.7532,4392500.0],["2023-06-07",29.9407,31.1454,29.905,30.6992,5453800.0],["2023-06-08",30.5921,30.8509,29.664,30.3422,5653400.0],["2023-06-09",30.3244,30.7081,29.6462,29.8157,4611600.0],["2023-06-12",29.191,29.9139,28.7627,29.5034,4537600.0],["2023-06-13",30.0478,30.8509,29.8514,30.0835,5950000.0],["2023-06-14",30.5832,30.7885,29.5569,30.0299,4839900.0],["2023-06-15",30.1638,31.1186,30.1281,30.9402,5294400.0],["2023-06-16",31.1365,31.2793,30.4315,30.6814,9092900.0],["2023-06-20",30.4315,30.5207,29.307,29.896,5746400.0],["2023-06-21",30.0121,30.9669,29.9407,30.5297,3996600.0],["2023-06-22",30.1548,30.1638,29.432,29.6372,4075900.0],["2023-06-23",29.0661,29.3963,28.9679,29.075,10520700.0],["2023-06-26",28.9679,29.7889,28.9679,29.4766,4170600.0],["2023-06-27",29.2356,29.6551,29.0304,29.2356,4096800.0],["2023-06-28",29.2178,29.7175,28.6645,29.6283,4538400.0],["2023-06-29",29.6283,30.3066,29.6015,30.2709,3242500.0],["2023-06-30",30.6546,31.0026,30.1905,30.494,5139500.0],["2023-07-03",30.6367,30.7885,30.369,30.3958,1718200.0],["2023-07-05",30.6903,30.7617,30.1459,30.6546,3773200.0],["2023-07-06",30.3155,30.5743,29.4677,30.0299,4210200.0],["2023-07-07",29.9496,31.6541,29.9139,31.1544,5672800.0],["2023-07-10",31.1365,31.5916,30.9848,31.3061,3514900.0],["2023-07-11",31.4845,33.4032,31.4756,33.2694,8820700.0],["2023-07-12",32.9124,33.6799,32.841,33.4746,7743100.0],["2023-07-13",33.5639,34.608,33.4657,34.4474,5971200.0],["2023-07-14",34.0726,34.1083,32.5108,32.6982,5635400.0],["2023-07-17",32.4751,32.7518,32.2788,32.4216,3981700.0],["2023-07-18",32.4484,34.135,32.3948,33.8048,4377000.0],["2023-07-19",33.8048,34.4206,33.7156,33.9387,3503600.0],["2023-07-20",34.4058,34.4867,33.768,34.1094,3524900.0],["2023-07-21",34.298,34.8011,33.8219,34.7113,4369000.0],["2023-07-24",34.828,35.6814,34.6933,35.2862,4544700.0],["2023-07-25",35.0347,35.8521,34.9089,35.5467,4782200.0],["2023-07-26",35.1874,35.9689,35.0346,35.924,5387900.0],["2023-07-27",36.3821,36.6157,35.3581,35.4659,4127500.0],["2023-07-28",35.7443,36.1216,35.2862,36.0677,2765300.0],["2023-07-31",36.2923,36.5977,36.1486,36.3732,3896500.0],["2023-08-01",36.0048,36.2923,35.4119,36.1486,3050300.0],["2023-08-02",35.6545,35.7084,34.5406,35.0436,5854500.0],["2023-08-03",36.3013,37.8105,36.1486,37.4242,7393900.0],["2023-08-04",37.7835,38.3225,37.4062,37.6128,7137500.0],["2023-08-07",37.6578,38.1249,37.4691,37.8823,3076900.0],["2023-08-08",37.0559,39.0412,37.0199,38.9244,5452900.0],["2023-08-09",39.5263,40.7121,39.4454,39.7239,5970800.0],["2023-08-10",39.697,40.1461,39.3107,39.661,3617200.0],["2023-08-11",39.661,40.8199,39.5263,40.3168,4156500.0],["2023-08-14",40.1821,40.236,39.4903,40.1192,3319300.0],["2023-08-15",39.697,39.7598,38.8256,39.4005,3948400.0],["2023-08-16",39.5263,40.0832,39.0771,39.2029,3361000.0],["2023-08-17",40.0204,40.1282,39.4185,39.5712,3345200.0],["2023-08-18",39.1041,39.8317,39.0142,39.7239,3379400.0],["2023-08-21",39.9934,40.227,39.0951,39.4364,2603800.0],["2023-08-22",39.5173,39.6431,38.2327,38.2776,3710300.0],["2023-08-23",37.7656,38.3584,37.2625,38.2147,4607700.0],["2023-08-24",37.8015,38.601,37.7745,37.9362,2737600.0],["2023-08-25",38.4213,38.7357,37.8015,38.3854,2577700.0],["2023-08-28",38.5561,39.0232,38.2057,38.5381,2110400.0],["2023-08-29",38.5381,39.2298,38.2956,39.14,2896400.0],["2023-08-30",39.3646,39.5802,39.122,39.2747,2589400.0],["2023-08-31",39.4634,39.5622,39.0142,39.3825,2777200.0],["2023-09-01",40.0114,40.757,39.9754,40.4965,3421300.0],["2023-09-05",40.7839,41.4577,40.6851,40.7121,4229400.0],["2023-09-06",40.4156,40.766,39.8497,40.1102,3448300.0],["2023-09-07",39.8856,40.4066,39.6071,39.8587,3805500.0],["2023-09-08",40.1102,40.209,39.6161,39.7598,4311400.0],["2023-09-11",40.0922,40.191,38.3674,38.5291,3557900.0],["2023-09-12",39.122,39.7958,39.0412,39.7059,2914100.0],["2023-09-13",39.8317,39.8587,36.9211,37.8195,11134700.0],["2023-09-14",38.4932,38.9064,38.0261,38.61,5219800.0],["2023-09-15",38.4124,38.8525,37.7656,38.1429,9349600.0],["2023-09-18",38.592,38.601,37.6757,38.3674,3345500.0],["2023-09-19",38.8615,38.9244,37.514,37.8823,2464900.0],["2023-09-20",37.6398,38.1788,37.0379,37.0828,3287700.0],["2023-09-21",37.011,37.2266,35.906,36.0587,3039000.0],["2023-09-22",36.436,36.8672,35.9959,36.1306,2197700.0],["2023-09-25",36.1306,36.8762,36.1306,36.8493,1892700.0],["2023-09-26",36.463,37.2984,36.4271,36.8762,2827700.0],["2023-09-27",37.6667,38.583,37.1906,38.071,4192200.0],["2023-09-28",38.089,38.3764,37.7206,37.9362,2365000.0],["2023-09-29",38.0261,38.1159,36.8403,36.9211,3231900.0],["2023-10-02",36.9211,36.966,35.0796,35.5108,4081900.0],["2023-10-03",35.4209,35.7174,34.9268,35.6275,2724500.0],["2023-10-04",35.0257,35.0257,33.5883,34.1453,3884800.0],["2023-10-05",33.6602,34.3879,33.5704,33.8938,2787400.0],["2023-10-06",34.1723,34.316,33.1032,33.768,5666700.0],["2023-10-09",34.8999,35.4569,34.6124,35.1874,5709900.0],["2023-10-10",35.1874,35.3401,34.6843,34.9358,4050400.0],["2023-10-11",34.5945,35.0346,34.1004,34.9718,2961900.0],["2023-10-12",35.4838,35.4838,34.7562,35.2323,2670600.0],["2023-10-13",35.933,37.1996,35.5736,37.0559,5200500.0],["2023-10-16",37.4242,37.9722,36.8313,37.9003,3703300.0],["2023-10-17",37.8194,38.5381,37.7476,38.1159,3653500.0],["2023-10-18",38.4303,38.9244,38.062,38.619,3288500.0],["2023-10-19",38.2686,39.149,37.8105,38.8974,4062700.0],["2023-10-20",38.7529,39.0059,37.8493,38.0933,4035200.0],["2023-10-23",37.5783,37.8222,37.0633,37.2169,3173300.0],["2023-10-24",37.4879,37.5421,36.9639,37.0452,3074700.0],["2023-10-25",36.9819,37.3072,36.6205,37.0633,2499000.0],["2023-10-26",36.5211,36.8283,35.9338,36.5211,2678100.0],["2023-10-27",36.5753,36.738,35.5543,36.2591,3287600.0],["2023-10-30",36.223,36.6928,35.4911,35.8525,3323200.0],["2023-10-31",35.9519,36.1055,35.3646,35.8887,3638000.0],["2023-11-01",36.1959,36.4217,35.5543,35.7893,2930800.0],["2023-11-02",35.2652,35.97,34.4882,35.8615,7207500.0],["2023-11-03",36.1326,36.9819,35.7802,36.1055,4891500.0],["2023-11-06",36.3675,36.4127,35.464,35.5092,3141500.0],["2023-11-07",34.8044,34.9219,33.8376,34.4068,3994700.0],["2023-11-08",34.2442,34.3526,33.1057,33.169,4417200.0],["2023-11-09",33.4581,33.7021,32.7805,32.8528,3833200.0],["2023-11-10",33.1329,33.4943,32.925,33.3587,2500200.0],["2023-11-13",33.5937,33.5937,32.9612,33.1148,3169300.0],["2023-11-14",33.2593,34.181,33.2051,33.946,3475400.0],["2023-11-15",33.7202,34.5785,33.6479,33.7111,3379600.0],["2023-11-16",33.2051,33.3136,31.9311,32.3919,6600100.0],["2023-11-17",32.8437,33.675,32.5004,33.3136,5052700.0],["2023-11-20",33.7563,34.0635,33.4039,33.431,3280000.0],["2023-11-21",33.1419,33.4762,32.7443,33.0877,2166800.0],["2023-11-22",31.4523,33.0786,31.3077,33.0335,4495800.0],["2023-11-24",32.9521,33.4943,32.9521,33.3226,1600400.0],["2023-11-27",32.9521,33.0696,32.5184,32.8347,3670900.0],["2023-11-28",32.916,33.1961,32.6359,32.8708,3073200.0],["2023-11-29",33.0967,33.2322,32.6992,32.8076,2557300.0],["2023-11-30",33.1871,33.5485,32.1299,32.5275,5839700.0],["2023-12-01",32.5094,33.4852,32.4913,32.7082,3209200.0],["2023-12-04",32.2926,32.7443,32.157,32.3648,3607500.0],["2023-12-05",32.6088,32.654,31.4252,31.4342,3070900.0],["2023-12-06",31.0818,31.5517,30.6572,30.7475,4374900.0],["2023-12-07",30.9282,31.136,30.3409,30.5668,4447600.0],["2023-12-08",30.7656,31.1902,30.5397,31.1451,2732000.0],["2023-12-11",31.1089,31.4613,31.0457,31.3529,3434500.0],["2023-12-12",30.865,31.1089,30.5578,30.883,3859800.0],["2023-12-13",30.9824,31.5065,30.5036,31.4884,5054100.0],["2023-12-14",32.139,32.7172,32.0215,32.2926,5938700.0],["2023-12-15",32.2022,32.2835,31.5878,31.9402,9915200.0],["2023-12-18",32.663,32.8799,32.1751,32.2022,6081800.0],["2023-12-19",32.1209,32.6811,31.9221,32.5365,4168400.0],["2023-12-20",32.6449,32.8618,32.0576,32.0938,4384600.0],["2023-12-21",32.2926,32.4913,31.9944,32.4733,2551700.0],["2023-12-22",32.6992,32.8889,32.3829,32.4913,2498200.0],["2023-12-26",32.9431,33.7834,32.9341,33.6931,3272600.0],["2023-12-27",33.6479,34.1719,33.5033,33.5846,3315600.0],["2023-12-28",33.422,33.5123,32.5998,32.6178,3483400.0],["2023-12-29",32.8076,32.8437,32.3197,32.4191,3671100.0],["2024-01-02",32.654,33.1057,32.4462,32.6269,2838700.0],["2024-01-03",32.5184,33.3497,32.1661,33.2051,3007300.0],["2024-01-04",31.3981,31.7414,30.6933,30.7656,19168900.0],["2024-01-05",31.0005,31.1541,30.5307,31.0276,9375700.0],["2024-01-08",30.3499,30.5307,29.9795,30.4764,7849000.0],["2024-01-09",30.6029,30.6662,29.7265,29.7898,5460200.0],["2024-01-10",29.7355,29.7355,29.2115,29.4283,5385300.0],["2024-01-11",29.6633,29.853,29.1663,29.3289,4322400.0],["2024-01-12",29.8891,29.9976,29.1844,29.4012,4447400.0],["2024-01-16",29.0037,29.094,28.2086,28.2537,5331500.0],["2024-01-17",27.9646,28.2989,27.7387,27.8381,5407100.0],["2024-01-18",27.82,27.8381,27.314,27.7206,5286300.0],["2024-01-19",27.7844,27.83,27.2834,27.666,6662200.0],["2024-01-22",27.666,28.1579,27.4109,27.9757,5194700.0],["2024-01-23",27.8117,28.331,27.7389,28.1032,5541000.0],["2024-01-24",28.3401,28.6772,28.0577,28.5769,5783500.0],["2024-01-25",28.6863,29.1964,28.331,29.1873,4761900.0],["2024-01-26",29.2146,29.3968,28.8138,29.2511,4159500.0],["2024-01-29",29.1964,29.2602,28.5952,29.0324,4862300.0],["2024-01-30",28.6498,29.5881,28.5678,29.5335,5113900.0],["2024-01-31",29.579,29.6246,28.5041,28.5405,5400300.0],["2024-02-01",28.6407,28.8867,27.8846,28.0577,6403700.0],["2024-02-02",28.0213,28.0213,27.4747,27.5476,4652300.0],["2024-02-05",27.3471,27.5111,26.8461,27.1558,5604000.0],["2024-02-06",27.338,28.0304,27.165,27.8026,4672000.0],["2024-02-07",27.8573,28.1124,27.4838,27.83,3937300.0],["2024-02-08",27.8664,28.0668,27.6022,27.7571,6213800.0],["2024-02-09",27.8026,27.9575,27.1467,27.2105,5287700.0],["2024-02-12",27.3471,28.0941,27.3471,27.7662,6317500.0],["2024-02-13",27.666,27.748,26.8461,26.9919,6006500.0],["2024-02-14",27.1012,27.6478,27.0192,27.1467,6141500.0],["2024-02-15",27.3198,28.668,27.2925,28.4676,6701900.0],["2024-02-16",28.5223,29.0689,28.1852,28.7591,8155900.0],["2024-02-20",28.6954,28.8229,28.1852,28.2217,6566300.0],["2024-02-21",28.3492,29.1417,28.3128,28.6407,8274000.0],["2024-02-22",28.413,28.4221,27.2743,27.5293,13861400.0],["2024-02-23",27.1103,27.7662,26.9463,27.3563,7868200.0],["2024-02-26",27.3016,27.6204,26.9645,26.9828,5751700.0],["2024-02-27",27.1923,27.7571,27.0556,27.5111,6607000.0],["2024-02-28",27.4929,27.7753,27.0739,27.2834,4815100.0],["2024-02-29",27.4109,27.6022,26.9919,27.1376,6496200.0],["2024-03-01",27.5202,27.9393,27.2743,27.7024,6267000.0],["2024-03-04",27.9393,27.9484,27.3198,27.3563,6582400.0],["2024-03-05",27.3563,27.9666,27.2469,27.748,5866600.0],["2024-03-06",28.1579,28.2126,27.7024,27.9028,4716100.0],["2024-03-07",27.8117,28.167,27.7115,27.83,4730900.0],["2024-03-08",27.83,28.3583,27.8117,28.0668,5703600.0],["2024-03-11",27.8755,28.4585,27.7115,28.4221,4475600.0],["2024-03-12",28.5678,28.6863,28.1488,28.6407,4969000.0],["2024-03-13",29.0142,29.9707,29.0051,29.661,7910400.0],["2024-03-14",29.8341,30.0163,29.415,29.579,8569100.0],["2024-03-15",29.3695,29.907,29.0233,29.1509,22213300.0],["2024-03-18",29.3695,29.9434,29.2146,29.4606,5540000.0],["2024-03-19",29.5061,30.3442,29.4333,30.1894,7294800.0],["2024-03-20",29.8523,30.9455,29.7157,30.7815,5679200.0],["2024-03-21",30.7906,31.0821,30.4809,30.8908,4453300.0],["2024-03-22",30.8361,31.0001,30.4353,30.4809,5746400.0],["2024-03-25",30.6631,31.6469,30.6266,31.5103,12154200.0],["2024-03-26",31.4465,31.7016,29.8887,29.9525,11751200.0],["2024-03-27",29.8159,30.7359,29.6519,30.7086,7795100.0],["2024-03-28",31.0639,31.6378,30.8908,31.3189,26801600.0],["2024-04-01",31.4556,32.3301,31.2552,32.2755,8326100.0],["2024-04-02",32.3939,32.5396,31.7016,32.1935,7179800.0],["2024-04-03",32.403,32.7127,31.7744,32.0751,9794900.0],["2024-04-04",32.2208,32.649,31.8746,32.2755,6932700.0],["2024-04-05",32.1844,32.6672,31.8929,32.5579,6055800.0],["2024-04-08",32.5487,32.8403,31.82,31.9202,6294700.0],["2024-04-09",32.0022,32.1844,31.4556,31.7835,6547500.0],["2024-04-10",31.41,32.0386,31.3189,31.9293,5797100.0],["2024-04-11",32.0933,32.1024,31.1003,31.3372,4740100.0],["2024-04-12",31.7471,32.1115,30.6448,30.7177,7068500.0],["2024-04-15",30.5537,30.8635,30.0618,30.2076,8170400.0],["2024-04-16",29.8705,30.0345,29.2511,29.6063,6090500.0],["2024-04-17",29.6063,29.9525,29.2784,29.3877,5993700.0],["2024-04-18",29.497,29.825,29.2602,29.5426,5679700.0],["2024-04-19",29.5242,30.2495,29.515,29.7078,4814400.0],["2024-04-22",29.5885,29.9832,29.1662,29.8088,4376100.0],["2024-04-23",29.4783,29.7262,29.1111,29.4324,6781900.0],["2024-04-24",29.359,29.5517,29.0468,29.4232,4522200.0],["2024-04-25",29.4599,29.7813,28.9458,29.7078,8115800.0],["2024-04-26",29.616,29.919,29.3957,29.8272,4801300.0],["2024-04-29",29.7537,30.1393,29.7354,30.0383,4261800.0],["2024-04-30",29.7996,29.8272,28.8357,28.8632,6414000.0],["2024-05-01",28.5419,28.799,27.6789,28.0003,7638600.0],["2024-05-02",27.6514,28.294,26.5314,26.7884,13332100.0],["2024-05-03",26.8711,27.3485,26.5498,26.8619,9600800.0],["2024-05-06",27.0547,27.734,26.9996,27.4678,6306600.0],["2024-05-07",27.477,28.0737,27.477,27.7799,5697700.0],["2024-05-08",27.5504,28.2206,27.4219,28.0094,5898000.0],["2024-05-09",28.138,28.3767,27.9544,28.3491,4542200.0],["2024-05-10",28.4409,28.5786,27.835,27.8901,4247700.0],["2024-05-13",27.8626,28.1104,27.4494,27.7248,3969600.0],["2024-05-14",27.633,27.9268,27.4862,27.6973,4327300.0],["2024-05-15",27.6789,28.0921,27.275,28.037,5164300.0],["2024-05-16",28.037,28.138,27.7248,28.0094,4447500.0],["2024-05-17",28.0094,28.4685,27.8442,28.3491,3786300.0],["2024-05-20",28.4409,28.7163,28.2206,28.3675,4427400.0],["2024-05-21",28.0186,28.5694,28.0094,28.2022,5116200.0],["2024-05-22",28.1104,28.2114,27.4311,27.6606,6192000.0],["2024-05-23",27.8626,28.0278,26.9445,27.1006,5294300.0],["2024-05-24",27.3025,27.4862,26.9353,26.9537,3933600.0],["2024-05-28",27.1832,27.5688,27.1281,27.3852,4687800.0],["2024-05-29",27.3576,27.5137,26.3753,26.7793,7221000.0],["2024-05-30",26.7701,27.4127,26.7701,27.2934,5419800.0],["2024-05-31",27.4035,28.1288,27.3576,28.0278,14922000.0],["2024-06-03",28.138,28.1839,26.8435,27.0271,8022900.0],["2024-06-04",26.7425,26.8619,26.3202,26.5865,5729600.0],["2024-06-05",26.6966,26.8435,26.4579,26.6232,4674600.0],["2024-06-06",26.5589,26.9353,26.4488,26.8343,3577800.0],["2024-06-07",26.5957,26.9537,26.3478,26.4855,3621600.0],["2024-06-10",26.614,27.3209,26.5039,27.0547,4277800.0],["2024-06-11",26.7793,27.3117,26.614,27.2566,4158400.0],["2024-06-12",27.6147,27.9911,26.7701,26.9262,6211700.0],["2024-06-13",26.6875,26.8343,25.8979,26.2284,5387400.0],["2024-06-14",25.852,25.9714,25.1176,25.5399,9514600.0],["2024-06-17",25.6134,25.8888,25.2553,25.6501,5541200.0],["2024-06-18",25.7052,26.2284,25.6042,25.7052,5601300.0],["2024-06-20",25.7419,26.1458,24.9432,25.9806,4879400.0],["2024-06-21",25.9806,26.0907,25.696,25.7878,12078500.0],["2024-06-24",25.9347,27.1006,25.9163,26.9353,6535800.0],["2024-06-25",26.8711,26.9078,26.357,26.6232,5178300.0],["2024-06-26",26.5865,26.614,26.0265,26.2927,5614400.0],["2024-06-27",26.614,26.7517,26.4212,26.6875,4154100.0],["2024-06-28",26.9812,27.1281,26.5681,27.0271,11159700.0],["2024-07-01",27.3117,27.4953,26.7058,27.2016,5428600.0],["2024-07-02",27.2842,27.477,26.5957,26.9537,5906900.0],["2024-07-03",27.1281,27.4586,26.9353,27.018,2035800.0],["2024-07-05",26.8986,27.0363,26.1366,26.256,8165200.0],["2024-07-08",26.0724,26.513,26.0632,26.4763,2914300.0],["2024-07-09",26.2743,26.8252,26.1275,26.4304,3304600.0],["2024-07-10",26.4304,26.5681,26.2193,26.412,3212400.0],["2024-07-11",26.5498,27.4403,26.3661,27.3485,4277200.0],["2024-07-12",27.5137,27.6789,27.018,27.5137,4201800.0],["2024-07-15",27.5137,29.0927,27.4953,28.8816,6388800.0],["2024-07-16",28.597,29.0927,28.3491,29.0744,4852600.0],["2024-07-17",29.2855,29.8455,29.2304,29.5793,4858200.0],["2024-07-18",29.6986,30.4331,29.3498,29.515,6462600.0],["2024-07-19",29.4599,29.6068,28.955,29.3865,4457200.0],["2024-07-22",29.2662,29.405,28.7573,28.9331,4602800.0],["2024-07-23",28.7481,28.8313,28.3317,28.3965,3814300.0],["2024-07-24",28.637,28.7666,27.9246,28.0171,3846800.0],["2024-07-25",27.9338,29.1644,27.8783,28.9424,3953800.0],["2024-07-26",28.9979,29.22,28.563,28.8776,3493100.0],["2024-07-29",28.8221,29.0071,28.0264,28.4797,3323600.0],["2024-07-30",28.4335,28.9331,28.2947,28.7111,4077700.0],["2024-07-31",29.257,29.4513,28.8406,28.8591,5897600.0],["2024-08-01",30.3488,30.9132,28.4335,28.7573,9326100.0],["2024-08-02",28.3965,28.4427,26.1851,26.4534,8733700.0],["2024-08-05",25.6114,25.8335,24.8064,25.5281,15324200.0],["2024-08-06",25.4078,26.0925,25.084,25.084,6236600.0],["2024-08-07",25.6207,25.9538,24.9822,25.0007,6786800.0],["2024-08-08",25.1673,26.3424,25.1395,26.3239,4667100.0],["2024-08-09",26.3239,26.5367,25.889,26.2036,4063900.0],["2024-08-12",26.2684,27.1011,26.2684,27.0086,4282800.0],["2024-08-13",26.6014,26.9993,26.3701,26.7587,3913300.0],["2024-08-14",26.9716,27.0363,26.6292,26.7865,3807700.0],["2024-08-15",26.916,27.4342,26.916,27.2769,5336300.0],["2024-08-16",26.7772,27.1751,26.7587,27.0641,3230100.0],["2024-08-19",27.1196,27.647,27.0086,27.1289,4001800.0],["2024-08-20",26.9901,27.0548,26.0555,26.2128,4312200.0],["2024-08-21",26.4997,26.5829,25.9445,25.963,3738100.0],["2024-08-22",26.037,26.2406,25.7965,25.8335,3957100.0],["2024-08-23",25.9723,26.4349,25.9353,26.3424,3948500.0],["2024-08-26",26.8328,26.9345,26.3609,26.8143,4352800.0],["2024-08-27",26.657,26.7402,26.0833,26.3054,4577900.0],["2024-08-28",25.9538,26.5552,25.926,26.4349,3879300.0],["2024-08-29",26.6014,27.2676,26.2591,27.1474,4703300.0],["2024-08-30",26.7402,26.7865,26.2313,26.3609,6069000.0],["2024-09-03",25.815,25.8612,24.6769,24.7417,6062100.0],["2024-09-04",24.6399,24.9452,23.9274,23.9552,6476700.0],["2024-09-05",24.3345,24.353,23.7701,24.0292,15356200.0],["2024-09-06",24.0107,24.3901,23.2242,23.3538,5689800.0],["2024-09-09",23.4093,23.4648,22.9281,23.0577,7208100.0],["2024-09-10",22.9744,23.0207,21.6513,22.0676,10400700.0],["2024-09-11",22.1602,22.2249,21.0221,21.8456,10967200.0],["2024-09-12",22.0399,22.2527,21.5772,21.9288,6513100.0],["2024-09-13",22.1879,22.6598,21.9566,22.1509,6081100.0],["2024-09-16",22.2342,22.8078,22.2342,22.6135,6050200.0],["2024-09-17",22.5673,23.4,22.5673,23.363,4939000.0],["2024-09-18",23.2242,23.7424,23.0299,23.2335,5330700.0],["2024-09-19",23.7424,23.9089,23.3908,23.4648,4540700.0],["2024-09-20",23.363,23.363,22.8541,23.1965,8764000.0],["2024-09-23",23.326,23.9274,23.178,23.5388,4227300.0],["2024-09-24",24.0107,24.0662,23.4278,23.4463,3469200.0],["2024-09-25",23.3815,23.4648,22.6968,22.7338,4781400.0],["2024-09-26",22.2434,22.4562,21.3089,21.4199,8566800.0],["2024-09-27",21.716,22.7523,21.6143,22.6968,9083800.0],["2024-09-30",22.558,23.2057,22.3267,22.632,8179300.0],["2024-10-01",22.4007,24.0385,22.299,23.7424,11307500.0],["2024-10-02",24.3253,24.4363,23.5388,23.8349,7116700.0],["2024-10-03",23.9089,24.7602,23.6961,24.5474,6452200.0],["2024-10-04",24.973,25.1303,24.4918,24.8804,6617900.0],["2024-10-07",25.0562,25.4264,24.8619,24.9545,5725800.0],["2024-10-08",24.2975,24.4086,23.5666,24.2975,5100900.0],["2024-10-09",23.9552,24.4641,23.7701,24.3623,4144000.0],["2024-10-10",24.5566,24.9822,24.3716,24.8527,3636100.0],["2024-10-11",24.7509,25.1858,24.5751,25.047,4185100.0],["2024-10-14",24.7972,24.9637,24.5566,24.7046,3769200.0],["2024-10-15",23.7701,23.7794,22.9466,22.9929,8377000.0],["2024-10-16",23.0854,23.2427,22.8449,22.9466,4495900.0],["2024-10-17",22.8634,23.1409,22.7616,23.0577,3817000.0],["2024-10-18",23.1132,23.3075,22.8264,23.2797,4528100.0],["2024-10-21",23.5481,23.8256,23.1965,23.2335,4432800.0],["2024-10-22",23.411,23.7381,23.2241,23.5325,3616300.0],["2024-10-23",23.3924,23.4484,22.6073,22.8877,5747800.0],["2024-10-24",23.1867,23.1961,22.7942,23.0559,3091000.0],["2024-10-25",23.2802,23.4204,22.9438,23.1961,4566800.0],["2024-10-28",22.2428,22.5606,22.1026,22.1494,5675200.0],["2024-10-29",22.1494,22.2709,21.6447,21.7849,4844200.0],["2024-10-30",21.9905,22.3456,21.8223,21.9344,5116700.0],["2024-10-31",22.112,22.3456,21.9064,22.0559,5569500.0],["2024-11-01",22.1961,22.411,21.4297,21.5793,5213500.0],["2024-11-04",21.8503,22.2241,21.7288,21.9998,4859700.0],["2024-11-05",22.1774,22.2802,21.8503,22.0279,4792200.0],["2024-11-06",22.3176,23.3176,22.14,23.112,9324600.0],["2024-11-07",23.2241,23.2615,20.4765,20.4952,20140800.0],["2024-11-08",20.5326,20.7942,19.7662,20.3456,11740000.0],["2024-11-11",20.2522,20.841,19.9812,20.7195,8421400.0],["2024-11-12",20.7288,21.0746,20.4204,20.4391,6880700.0],["2024-11-13",20.4671,20.8129,19.9625,20.5793,6715000.0],["2024-11-14",20.8597,21.1681,20.6727,21.1213,7416000.0],["2024-11-15",21.2148,21.6914,20.7849,20.9157,7335700.0],["2024-11-18",21.1587,21.4204,20.8783,20.9905,5568200.0],["2024-11-19",20.8036,21.0092,20.4578,20.4858,7203500.0],["2024-11-20",20.5139,20.9718,20.5139,20.6821,4697700.0],["2024-11-21",20.8129,21.112,20.7569,20.9718,5505200.0],["2024-11-22",20.8316,21.4858,20.8129,21.2802,12820800.0],["2024-11-25",21.2989,21.4765,20.9718,21.1868,7440400.0],["2024-11-26",21.2709,21.3456,20.7942,21.0466,4680200.0],["2024-11-27",21.0653,21.626,20.897,21.0466,4679600.0],["2024-11-29",21.1026,21.1961,20.9905,21.1681,2770600.0],["2024-12-02",21.084,21.2615,20.5512,20.8783,5728000.0],["2024-12-03",21.112,21.2615,20.8597,20.9531,5016100.0],["2024-12-04",20.8503,21.1961,20.5045,20.7475,7094300.0],["2024-12-05",20.8316,21.1026,20.3924,20.4111,6727100.0],["2024-12-06",20.355,20.4298,19.5793,20.0185,8629900.0],["2024-12-09",20.4578,21.2241,20.2148,20.7942,9011600.0],["2024-12-10",20.8503,21.0746,20.5699,20.8036,4631600.0],["2024-12-11",20.9157,20.9812,20.5419,20.9157,7055800.0],["2024-12-12",20.8036,21.5232,20.7288,21.4391,6257900.0],["2024-12-13",21.5139,21.5886,21.1961,21.3643,4064500.0],["2024-12-16",21.2335,21.2522,20.3924,20.5045,7115800.0],["2024-12-17",20.1027,20.2802,19.112,19.6727,10229200.0],["2024-12-18",19.8503,20.084,19.4017,19.4765,8738800.0],["2024-12-19",19.8784,19.9625,18.9905,19.14,6377400.0],["2024-12-20",19.1214,19.9718,19.1027,19.6634,14247600.0],["2024-12-23",19.4858,20.2896,19.4671,20.1868,12387700.0],["2024-12-24",20.3363,20.5045,19.9064,20.4391,2081900.0],["2024-12-26",20.4111,20.5326,20.1587,20.4111,2909400.0],["2024-12-27",20.5045,20.7662,20.3737,20.6447,3861300.0],["2024-12-30",20.7662,21.2802,20.5045,20.9531,4485700.0],["2024-12-31",21.0279,21.7942,20.9531,21.5793,5921100.0],["2025-01-02",22.0092,22.2522,21.626,21.8503,4663200.0],["2025-01-03",21.8223,21.9531,21.5512,21.8877,3983500.0],["2025-01-06",22.2522,22.8223,21.9718,22.112,7644500.0],["2025-01-07",22.2522,22.6353,22.0092,22.112,5483300.0],["2025-01-08",21.9625,22.1774,21.869,22.1307,4305900.0],["2025-01-10",22.6634,22.869,22.0839,22.1307,5845600.0],["2025-01-13",22.4578,23.2335,22.3176,22.7849,7030500.0],["2025-01-14",22.6353,23.4017,22.5606,23.2241,6654600.0],["2025-01-15",23.4297,24.0279,23.2989,23.7849,8306800.0],["2025-01-16",23.6166,24.14,23.3456,23.5045,6157800.0],["2025-01-17",23.6166,23.6166,22.6073,22.8036,9424700.0],["2025-01-21",22.4204,22.6167,22.0746,22.1494,7740000.0],["2025-01-22",21.8849,22.5272,21.8377,22.0644,5794600.0],["2025-01-23",22.3194,22.9806,22.0266,22.206,8147900.0],["2025-01-24",22.2722,22.5555,21.9416,22.0266,5964400.0],["2025-01-27",22.1588,22.8011,21.9132,22.0832,6907700.0],["2025-01-28",22.1966,22.3761,21.6299,22.0455,5280200.0],["2025-01-29",21.8377,22.0266,21.6865,21.8943,4100900.0],["2025-01-30",22.0738,22.1777,21.5543,21.7149,4692000.0],["2025-01-31",21.4976,21.6488,20.6853,20.7137,14807500.0],["2025-02-03",20.6098,20.7042,20.0147,20.2792,6867800.0],["2025-02-04",19.9769,21.2615,19.9769,21.1482,5965600.0],["2025-02-05",21.082,21.2048,20.8742,20.9593,4278800.0],["2025-02-06",21.1482,21.2332,20.1942,20.4398,5241600.0],["2025-02-07",20.6003,20.6759,20.3642,20.4681,4885100.0],["2025-02-10",20.7609,21.7621,20.6853,21.7149,5790900.0],["2025-02-11",21.8755,22.4516,21.8755,22.0171,6510200.0],["2025-02-12",21.781,21.9982,20.9687,21.1293,7025300.0],["2025-02-13",21.1387,21.2804,20.8742,21.2426,6176600.0],["2025-02-14",21.3937,22.0833,21.3182,21.8566,7882700.0],["2025-02-18",22.0549,22.5083,21.6677,22.2627,7283300.0],["2025-02-19",22.3005,22.65,22.0077,22.2816,6845500.0],["2025-02-20",22.0927,22.3194,21.7149,22.3099,6409300.0],["2025-02-21",22.2438,22.2627,21.4599,21.526,6792100.0],["2025-02-24",21.5921,21.7338,21.2521,21.6015,4984000.0],["2025-02-25",21.6299,21.7527,21.0537,21.1387,7521400.0],["2025-02-26",21.2332,21.2521,20.5342,20.7892,8710500.0],["2025-02-27",20.8459,20.8459,18.9852,19.2874,18477200.0],["2025-02-28",19.0041,19.873,18.7396,19.5519,40477300.0],["2025-03-03",19.7314,20.0242,17.625,17.8423,11672500.0],["2025-03-04",17.5306,17.9651,17.0016,17.54,12287400.0],["2025-03-05",17.3511,17.6345,16.6805,17.5117,14018100.0],["2025-03-06",17.5117,17.9651,17.0111,17.7101,7804900.0],["2025-03-07",17.9556,18.4562,17.6345,17.7951,8204400.0],["2025-03-10",17.5495,18.3429,17.5495,17.9651,9266100.0],["2025-03-11",18.0406,18.3429,17.5306,18.1351,8408000.0],["2025-03-12",18.2012,18.6735,18.1634,18.5601,6876200.0],["2025-03-13",18.4185,18.8152,17.7384,17.984,5575400.0],["2025-03-14",18.1823,18.5601,18.0406,18.5224,5823500.0],["2025-03-17",18.6168,19.0702,18.6168,18.9191,7030200.0],["2025-03-18",19.1269,19.2496,18.6074,19.0513,5968700.0],["2025-03-19",19.0796,19.873,19.0513,19.6558,8175600.0],["2025-03-20",19.5047,19.7314,19.2969,19.4291,5268700.0],["2025-03-21",19.2685,19.4952,19.108,19.4669,12391700.0],["2025-03-24",19.5141,19.9486,19.4385,19.6841,4674400.0],["2025-03-25",19.873,20.0997,19.5897,19.7314,5973200.0],["2025-03-26",19.9486,20.2981,19.8447,19.9297,5651400.0],["2025-03-27",19.9486,20.1469,19.6747,20.0242,4516100.0],["2025-03-28",20.0053,20.0525,19.5613,19.7597,6917500.0],["2025-03-31",19.5425,19.9486,19.4386,19.8541,5482500.0],["2025-04-01",19.7786,20.0242,19.5236,19.958,5874700.0],["2025-04-02",19.6936,20.1186,19.5802,20.0619,6641300.0],["2025-04-03",18.664,18.6829,16.69,16.7561,12814200.0],["2025-04-04",15.9438,16.0477,14.0358,14.3381,19932800.0],["2025-04-07",14.0264,15.1409,13.573,14.1303,16885300.0],["2025-04-08",14.5836,14.6781,12.9685,13.2518,13389900.0],["2025-04-09",12.959,15.9815,12.8268,15.7832,16533000.0],["2025-04-10",14.8387,14.952,13.3746,13.7902,23757700.0],["2025-04-11",13.6863,14.3664,13.318,14.2058,10997500.0],["2025-04-14",14.5647,14.6498,13.9886,14.3569,11485000.0],["2025-04-15",14.3286,14.6781,13.9886,14.0641,11557200.0],["2025-04-16",14.1208,14.867,14.0169,14.5175,8015000.0],["2025-04-17",14.7914,15.3676,14.7537,15.2165,7370500.0],["2025-04-21",14.7631,14.8103,14.3097,14.6403,7766800.0],["2025-04-22",15.0243,15.4659,14.8899,15.2259,7871400.0],["2025-04-23",15.4851,15.9363,14.7939,15.0243,14371500.0],["2025-04-24",15.3315,15.6867,15.0819,15.6099,6879800.0],["2025-04-25",15.3891,15.8883,15.3891,15.6963,4636600.0],["2025-04-28",15.7059,15.9843,15.6483,15.8883,4924500.0],["2025-04-29",15.5715,15.8115,15.3507,15.5907,5756000.0],["2025-04-30",15.3699,15.3699,14.7171,14.9187,8149400.0],["2025-05-01",14.8227,15.7923,14.8227,15.5715,8845700.0],["2025-05-02",15.7635,15.9267,15.3891,15.8019,6772800.0],["2025-05-05",15.4563,15.4851,14.8611,14.8803,9149000.0],["2025-05-06",15.0339,15.3987,15.0147,15.1011,7390100.0],["2025-05-07",15.1491,15.1875,14.5923,14.8611,8299600.0],["2025-05-08",15.2739,15.7155,14.9667,15.5331,12759000.0],["2025-05-09",15.8403,16.3107,15.6579,16.0515,7697100.0],["2025-05-12",17.1844,17.5492,16.8676,17.002,8596400.0],["2025-05-13",17.0692,17.9812,16.9924,17.722,8695200.0],["2025-05-14",17.5204,17.7124,17.3284,17.4436,8031400.0],["2025-05-15",16.954,17.0884,16.6756,17.05,17476200.0],["2025-05-16",17.1748,17.1748,16.6083,16.8868,6012600.0],["2025-05-19",16.6371,16.6563,16.2723,16.6275,4781200.0],["2025-05-20",16.7428,16.7428,16.4739,16.5603,4577700.0],["2025-05-21",16.5315,16.5603,16.0227,16.0419,6219500.0],["2025-05-22",15.8691,16.1859,15.5043,16.0707,5043500.0],["2025-05-23",15.6291,16.2051,15.6003,16.1763,6822200.0],["2025-05-27",16.4163,16.6371,16.0803,16.6179,4525200.0],["2025-05-28",16.81,16.8868,16.4259,16.4931,4641100.0],["2025-05-29",16.7524,16.7524,16.3587,16.6467,4838700.0],["2025-05-30",16.5123,16.5795,16.2051,16.3299,7731500.0],["2025-06-02",16.9924,17.0788,16.5507,16.6371,6342500.0],["2025-06-03",16.6851,17.6068,16.3491,17.5396,5999000.0],["2025-06-04",17.5396,17.9812,17.0596,17.2036,6289200.0],["2025-06-05",17.3476,17.4244,17.0404,17.1364,5514200.0],["2025-06-06",17.4916,17.9332,17.3764,17.7604,6673600.0],["2025-06-09",17.8372,18.2404,17.7508,17.8852,7972800.0],["2025-06-10",18.0772,19.0084,18.0772,18.5092,10103200.0],["2025-06-11",18.7204,19.0372,18.3076,18.826,8856300.0],["2025-06-12",18.5476,19.2292,18.2596,19.1524,8324400.0],["2025-06-13",20.0548,20.2564,19.3732,20.17,13081800.0],["2025-06-16",19.8052,20.1508,19.3156,19.6804,10386600.0],["2025-06-17",19.8916,20.4868,19.5844,19.9492,11389600.0],["2025-06-18",19.93,20.4196,19.4308,19.498,7439700.0],["2025-06-20",19.6132,19.69,18.9508,19.1716,14423600.0],["2025-06-23",19.402,19.4692,17.6356,17.6548,16563000.0],["2025-06-24",17.29,17.7412,17.2132,17.4532,10156600.0],["2025-06-25",17.3764,17.4724,17.0308,17.0884,6790800.0],["2025-06-26",17.2228,17.9332,17.1652,17.7124,6583500.0],["2025-06-27",17.6932,18.0964,17.5396,17.818,8122600.0],["2025-06-30",17.7412,17.8468,17.434,17.5588,5266800.0],["2025-07-01",17.626,18.4516,17.4148,18.1828,7076900.0],["2025-07-02",18.5188,18.8068,18.1444,18.7108,6496800.0],["2025-07-03",18.8068,18.874,18.6148,18.7492,3506100.0],["2025-07-07",18.6532,19.0372,18.2692,18.634,6747800.0],["2025-07-08",18.6052,19.9108,18.5956,19.6804,8222500.0],["2025-07-09",19.6996,19.8436,19.3732,19.6324,5522300.0],["2025-07-10",19.4308,19.6804,19.0372,19.5844,6139200.0],["2025-07-11",19.5076,19.7284,19.2964,19.306,5445600.0],["2025-07-14",19.21,19.2388,18.394,18.6916,5426800.0],["2025-07-15",18.682,18.8452,17.8756,17.9044,7760100.0],["2025-07-16",17.914,17.9812,17.3284,17.4148,6408300.0],["2025-07-17",17.5108,18.1732,17.3572,18.0868,5857500.0],["2025-07-18",18.3748,18.5284,17.9332,18.0676,5363400.0],["2025-07-21",18.1732,18.2788,17.7316,17.8564,5568100.0],["2025-07-22",17.944,18.3916,17.944,18.2359,5846800.0],["2025-07-23",18.3429,18.8587,18.2262,18.6835,4991700.0],["2025-07-24",18.6057,19.0533,18.3624,18.7808,5281000.0],["2025-07-25",18.8295,18.956,18.3332,18.5862,4360000.0],["2025-07-28",18.8781,19.1701,18.81,19.0436,6239700.0],["2025-07-29",18.9754,19.3452,18.6349,19.1506,6102700.0],["2025-07-30",18.9949,19.0922,18.5959,18.956,7927100.0],["2025-07-31",18.664,19.1409,18.5862,18.7711,7390800.0],["2025-08-01",18.5765,18.6251,17.7493,17.9634,7681400.0],["2025-08-04",17.8856,18.0996,17.7201,17.7785,6345400.0],["2025-08-05",17.7688,18.1191,17.4963,18.0899,6221500.0],["2025-08-06",18.4013,18.4694,17.3796,17.5742,8698100.0],["2025-08-07",18.8003,19.8318,18.3332,18.9365,22957900.0],["2025-08-08",19.1214,19.6566,18.8003,19.4717,11141000.0],["2025-08-11",19.6761,20.0069,19.2382,19.3841,7647200.0],["2025-08-12",19.4912,19.9388,19.3063,19.8902,5926500.0],["2025-08-13",19.7442,20.1529,19.6566,20.0069,7860500.0],["2025-08-14",19.8902,19.9972,19.5106,19.9388,6147400.0],["2025-08-15",19.9193,20.2307,19.7831,19.9291,7108500.0],["2025-08-18",19.8902,19.9777,19.5204,19.861,4675200.0],["2025-08-19",19.7734,20.3864,19.6371,19.6955,5463300.0],["2025-08-20",19.9485,20.2113,19.6274,19.7928,4999300.0],["2025-08-21",19.6761,20.1723,19.4231,20.075,4544400.0],["2025-08-22",20.1821,21.1163,20.1529,21.0579,7028800.0],["2025-08-25",21.0676,21.8364,20.8924,21.7585,7058300.0],["2025-08-26",21.4958,21.7196,21.3011,21.525,4432900.0],["2025-08-27",21.5542,22.1769,21.3595,21.9823,5542200.0],["2025-08-28",22.0796,22.4397,21.8461,22.3618,6853700.0],["2025-08-29",22.3618,22.7803,22.2548,22.5954,5662300.0],["2025-09-02",22.5856,23.2279,22.4299,23.1987,6787400.0],["2025-09-03",22.7316,23.0527,21.9434,22.0699,8313500.0],["2025-09-04",22.1283,22.8678,21.8461,22.8095,6422300.0],["2025-09-05",22.3813,22.8484,21.9629,22.138,5994300.0],["2025-09-08",22.3813,22.4591,21.5833,21.6612,7499900.0],["2025-09-09",21.7293,22.2742,21.0676,21.0773,6788800.0],["2025-09-10",21.2136,22.7024,20.9898,22.6635,8443900.0],["2025-09-11",22.3424,22.4299,22.0504,22.3618,6920900.0],["2025-09-12",22.6732,23.0722,22.2061,22.2256,4929900.0],["2025-09-15",22.391,22.6148,22.031,22.2937,5405700.0],["2025-09-16",22.6246,24.2983,22.4883,23.8507,11232600.0],["2025-09-17",23.656,24.3178,23.4809,23.5101,8494900.0],["2025-09-18",23.4906,23.6074,23.0041,23.2571,5073300.0],["2025-09-19",23.296,23.296,22.6635,22.8484,11096100.0],["2025-09-22",22.6148,23.1792,22.3813,22.9749,6074400.0],["2025-09-23",23.2473,24.2496,23.1014,23.3447,7254700.0],["2025-09-24",23.8896,24.3275,23.7339,23.7631,14224300.0],["2025-09-25",23.442,23.8409,23.4322,23.6852,7391900.0],["2025-09-26",23.8409,25.106,23.6463,24.0258,7603800.0],["2025-09-29",23.7047,23.7436,23.0916,23.6852,7640300.0],["2025-09-30",23.3544,23.7242,22.9846,23.6269,6059500.0],["2025-10-01",23.2571,24.4345,23.2279,24.3859,5170400.0],["2025-10-02",24.2788,24.6973,23.2182,23.2376,7533100.0],["2025-10-03",23.4614,24.0356,23.2571,23.8799,5981300.0],["2025-10-06",23.9966,24.8432,23.9772,24.4443,6169500.0],["2025-10-07",24.3469,24.7556,24.1523,24.4053,5984200.0],["2025-10-08",24.4053,24.4248,23.7242,23.9382,5700800.0],["2025-10-09",24.1621,24.5708,22.9457,23.0235,7090100.0],["2025-10-10",22.8192,22.8484,21.2817,21.3498,7965200.0],["2025-10-13",22.0407,22.2353,21.5444,22.2061,5651600.0],["2025-10-14",21.5833,22.8095,21.5152,22.2937,6897600.0],["2025-10-15",22.5954,23.0625,22.284,22.6148,10502500.0],["2025-10-16",22.79,22.8776,21.9337,22.3813,6655200.0],["2025-10-17",22.3813,22.6246,21.8947,21.9142,8668700.0],["2025-10-20",22.1185,22.3813,21.4568,21.885,7247000.0],["2025-10-21",21.8947,22.1186,21.5444,21.9726,4292700.0],["2025-10-22",22.0218,22.6614,21.884,22.5236,6438000.0],["2025-10-23",23.6159,24.3538,23.4781,24.2259,10601000.0],["2025-10-24",24.2653,24.3145,23.4191,23.4486,6165100.0],["2025-10-27",23.7831,23.9701,22.9467,22.9664,6022800.0],["2025-10-28",22.809,22.809,21.8643,22.3662,9016100.0],["2025-10-29",22.3367,22.8877,22.1497,22.1792,6035100.0],["2025-10-30",22.0119,22.5925,21.9529,22.0415,6413700.0],["2025-10-31",22.2579,22.5925,22.1005,22.2875,9866800.0],["2025-11-03",22.1497,22.2579,21.7463,22.13,5804000.0],["2025-11-04",21.6872,21.8447,21.4117,21.7364,6114800.0],["2025-11-05",21.5987,21.9923,21.2838,21.3133,8854300.0],["2025-11-06",22.7204,23.3797,22.4449,23.2616,16429700.0],["2025-11-07",23.3895,23.793,22.9074,23.4486,6707900.0],["2025-11-10",23.8028,24.0095,23.1927,23.9603,6500800.0],["2025-11-11",24.2456,24.7081,24.1177,24.1964,7741400.0],["2025-11-12",23.9799,24.3145,23.4584,23.5076,6634100.0],["2025-11-13",23.6159,25.387,23.6159,24.2948,20362600.0],["2025-11-14",24.3047,24.4719,23.7733,24.3932,6335400.0],["2025-11-17",24.3145,24.5703,23.6847,23.9898,6063600.0],["2025-11-18",23.9603,24.7376,23.5667,24.5211,6062200.0],["2025-11-19",23.5863,23.8815,22.9566,23.6651,7162900.0],["2025-11-20",23.7733,24.8262,22.8975,23.0058,7397200.0],["2025-11-21",22.8779,23.8422,22.6909,23.5667,5760900.0],["2025-11-24",23.3797,24.1079,23.0943,24.0193,6879900.0],["2025-11-25",23.8127,23.8127,23.1337,23.6946,5281600.0],["2025-11-26",23.7831,24.649,23.7339,24.2751,5179300.0],["2025-11-28",24.285,24.7671,24.1079,24.5703,2355200.0],["2025-12-01",24.4916,25.4067,24.3735,24.8754,6865000.0],["2025-12-02",24.8754,25.1902,24.3834,25.0426,4831500.0],["2025-12-03",25.2886,26.5482,25.2493,26.5186,7797200.0],["2025-12-04",26.5678,26.7548,26.1841,26.2825,6751000.0],["2025-12-05",26.3809,27.2763,26.3218,26.6662,6263200.0],["2025-12-08",26.0857,26.499,25.6822,25.7216,6698900.0],["2025-12-09",25.574,26.125,25.4461,25.9676,4371800.0],["2025-12-10",25.8692,26.2333,25.5445,25.8987,5682400.0],["2025-12-11",25.515,25.9184,25.3083,25.5346,4767300.0],["2025-12-12",25.7019,25.9676,25.2788,25.515,4103600.0],["2025-12-15",25.5543,25.5543,24.5605,24.8655,4859200.0],["2025-12-16",24.6392,24.6392,23.3699,23.5765,6583500.0],["2025-12-17",23.9111,24.3637,23.6651,24.2358,5941500.0],["2025-12-18",24.0783,24.2358,23.2518,23.4289,5522800.0],["2025-12-19",23.6257,24.098,23.5667,23.7339,9404300.0],["2025-12-22",24.1079,24.5802,23.9701,24.0193,6424900.0],["2025-12-23",24.0488,24.1767,23.7635,23.9701,3169800.0],["2025-12-24",23.9898,24.098,23.8028,23.9701,1275100.0],["2025-12-26",23.8717,24.1472,23.5371,23.793,3291700.0],["2025-12-29",23.9898,24.098,23.7339,23.9898,3300500.0],["2025-12-30",24.1767,24.4522,24.1177,24.3047,3085800.0],["2025-12-31",24.3047,24.3932,24.0193,24.0685,2901400.0],["2026-01-02",24.1866,25.141,23.9996,24.9541,5019200.0],["2026-01-05",25.1214,25.387,23.114,24.0783,7138100.0],["2026-01-06",23.9406,24.2161,23.3502,23.4978,5455800.0],["2026-01-07",23.4683,23.5568,22.8779,23.0156,5941500.0],["2026-01-08",23.1337,25.2591,23.0845,24.9639,8916600.0],["2026-01-09",25.0328,25.3083,24.6786,24.7966,3948800.0],["2026-01-12",24.9344,24.9344,24.4326,24.5211,3157600.0],["2026-01-13",25.0426,25.8594,24.9836,25.3083,5700000.0],["2026-01-14",25.7019,26.9221,25.6035,26.2628,7819600.0],["2026-01-15",25.8495,25.8495,24.9934,25.5937,7672900.0],["2026-01-16",25.6232,25.7216,25.1312,25.3674,3594900.0],["2026-01-20",25.5543,25.8298,24.8065,24.9442,4784800.0],["2026-01-21",25.1804,26.1841,25.1804,26.1152,6681900.0],["2026-01-22",25.8271,25.9165,25.0026,25.3801,7281800.0],["2026-01-23",26.0457,26.4132,25.5291,25.6285,6940600.0],["2026-01-26",25.996,25.996,24.8139,25.2311,4973700.0],["2026-01-27",25.4298,25.9265,25.241,25.6583,4838600.0],["2026-01-28",26.0159,26.0556,25.3404,25.8371,5951300.0],["2026-01-29",26.8503,27.3072,26.0556,26.0854,11900200.0],["2026-01-30",26.0655,26.4231,25.3801,26.2344,8923200.0],["2026-02-02",25.2013,26.0457,25.1318,25.7179,7393900.0],["2026-02-03",25.7576,26.3437,25.6185,26.2841,8509700.0],["2026-02-04",26.6119,27.337,26.6019,27.198,10211400.0],["2026-02-05",26.7907,26.8304,25.4199,26.3039,6133400.0],["2026-02-06",26.4529,27.4662,26.3635,27.2774,5119100.0],["2026-02-09",27.2774,27.7344,27.0887,27.3072,4847800.0],["2026-02-10",27.2576,27.5158,27.0291,27.2675,3762600.0],["2026-02-11",27.8138,28.3701,27.5655,28.0721,7219700.0],["2026-02-12",27.933,28.1913,26.2741,26.741,7077500.0],["2026-02-13",26.6913,27.8138,26.6516,27.7344,5416000.0],["2026-02-17",27.8138,28.3105,26.592,27.1582,4805800.0],["2026-02-18",27.6648,28.6681,27.6152,28.4198,8787500.0],["2026-02-19",29.0257,29.88,28.6681,28.8866,9172800.0],["2026-02-20",28.6085,29.2045,28.529,28.8668,7620000.0],["2026-02-23",28.827,29.433,28.2211,28.529,4976900.0],["2026-02-24",28.6085,28.6085,27.9728,28.4297,3973100.0],["2026-02-25",28.4297,28.5092,27.5357,27.6549,6328200.0],["2026-02-26",27.4562,29.5621,26.9993,28.9065,14610800.0],["2026-02-27",29.3933,30.2177,28.976,30.1681,8707300.0],["2026-03-02",32.3038,32.5322,29.9893,31.4793,12675200.0],["2026-03-03",31.8866,32.562,30.7641,31.6382,12692000.0],["2026-03-04",30.7442,31.1416,30.2575,30.8932,7418400.0],["2026-03-05",31.4793,32.3534,31.4495,32.1647,9625600.0],["2026-03-06",32.6713,33.1978,31.976,32.4627,10557400.0],["2026-03-09",33.0091,33.5554,32.0952,32.3733,11503100.0],["2026-03-10",31.8468,32.4627,31.3303,31.6084,7806500.0],["2026-03-11",31.519,32.9097,31.3104,32.7508,6642400.0],["2026-03-12",32.9793,33.9329,32.6812,33.3865,9354600.0],["2026-03-13",33.1283,34.36,33.1283,34.2408,7315500.0],["2026-03-16",34.0123,34.807,33.6349,34.3103,7612400.0],["2026-03-17",34.5686,35.7606,34.3699,35.6315,6608700.0],["2026-03-18",35.7209,36.5255,35.6315,36.3666,7396300.0],["2026-03-19",36.754,38.7705,36.6845,37.8069,11381000.0],["2026-03-20",38.0851,39.2572,37.8566,38.85,23883600.0],["2026-03-23",37.9162,39.2274,37.3897,38.7705,13956300.0],["2026-03-24",39.4559,41.1744,39.4559,40.5287,10959800.0],["2026-03-25",39.9228,41.4128,39.6645,41.0453,10601900.0],["2026-03-26",41.5519,42.9326,41.5221,42.5154,9309100.0],["2026-03-27",42.9624,44.2439,42.9128,44.0949,11177700.0],["2026-03-30",44.7008,45.3564,42.8035,43.4492,12371600.0],["2026-03-31",43.2902,44.0055,40.6479,42.1578,13813100.0],["2026-04-01",41.0751,42.1777,40.1016,41.0751,14717700.0],["2026-04-02",43.2902,43.6379,40.7175,41.7605,9901000.0],["2026-04-06",41.7207,42.8234,41.4724,42.734,7342200.0],["2026-04-07",43.1611,43.9856,42.4856,42.6744,6231700.0],["2026-04-08",36.7341,39.138,34.8964,38.4924,15347900.0],["2026-04-09",38.999,39.585,37.6778,38.7109,9988700.0],["2026-04-10",38.3632,38.8698,38.0255,38.3732,4861400.0],["2026-04-13",39.3665,39.5354,38.691,39.2274,7139300.0],["2026-04-14",38.5619,38.5619,36.5553,36.7838,7793100.0],["2026-04-15",36.4759,36.7739,35.7507,36.3566,6892000.0],["2026-04-16",36.3566,37.6877,36.3368,37.648,5893500.0],["2026-04-17",34.3898,35.711,33.2077,35.5024,12539500.0],["2026-04-20",35.7209,36.3467,35.3534,35.7308,6375400.0],["2026-04-21",35.9593,37.4096,35.5918,37.35,6844000.0],["2026-04-22",37.73,38.24,37.65,38.06,4182200.0],["2026-04-23",38.39,39.02,37.98,38.66,4645200.0],["2026-04-24",38.59,38.59,37.2,37.73,4822200.0],["2026-04-27",38.12,38.62,37.86,38.43,4931300.0],["2026-04-28",39.34,39.5,38.44,38.65,6093800.0],["2026-04-29",39.8,40.39,39.31,40.32,5631700.0],["2026-04-30",39.52,40.84,39.07,40.73,7170900.0],["2026-05-01",40.33,40.44,38.95,40.13,6294700.0],["2026-05-04",40.6,42.06,39.98,42.02,7227400.0],["2026-05-05",41.74,42.09,41.18,41.48,7093000.0],["2026-05-06",39.43,39.85,38.19,38.3,9940800.0],["2026-05-07",36.5,36.75,35.36,36.24,12362300.0],["2026-05-08",36.21,36.29,35.17,35.56,9087200.0],["2026-05-11",36.7,37.1,36.03,36.7,6878800.0],["2026-05-12",37.14,37.5,36.32,37.09,6064600.0],["2026-05-13",37.23,37.4,36.14,36.97,4978500.0],["2026-05-14",36.73,37.32,36.58,37.11,4444000.0],["2026-05-15",37.55,39.05,37.37,38.98,8640900.0],["2026-05-18",38.8,40.46,38.42,40.15,6924500.0],["2026-05-19",40.86,41.2,39.81,40.91,7610500.0],["2026-05-20",40.96,41.58,39.16,39.32,6678200.0],["2026-05-21",40.29,40.4,37.89,38.34,6493000.0],["2026-05-22",38.15,39.17,37.85,38.8,3883300.0],["2026-05-26",38.52,39.14,37.45,37.5,4001800.0],["2026-05-27",36.5,37.29,36.11,36.62,5215400.0],["2026-05-28",37.33,37.34,36.14,36.53,4160300.0],["2026-05-29",36.16,36.48,35.76,36.43,6197100.0],["2026-06-01",37.43,38.43,37.3,37.75,4976000.0],["2026-06-02",37.64,38.41,37.52,37.81,3898600.0],["2026-06-03",38.24,38.79,37.8,38.33,6005400.0],["2026-06-04",37.56,38.42,37.41,38.22,3103000.0],["2026-06-05",38.03,38.15,36.55,36.57,3605100.0],["2026-06-08",37.3,37.75,36.98,37.66,3842000.0],["2026-06-09",37.1,37.26,35.62,36.61,6234500.0],["2026-06-10",37.56,38.53,37.2,38.0,4804800.0],["2026-06-11",38.67,38.7,36.53,36.78,4794600.0],["2026-06-12",36.29,37.65,36.2,37.02,4469300.0],["2026-06-15",34.73,35.35,34.39,34.77,7714600.0],["2026-06-16",33.85,34.47,33.8,34.26,7011300.0],["2026-06-17",34.2,34.58,33.72,33.93,5540100.0],["2026-06-18",33.34,33.36,32.49,33.03,12406400.0],["2026-06-22",33.66,34.23,33.12,34.2,6989100.0],["2026-06-23",33.8,34.36,33.8,34.22,5394600.0],["2026-06-24",33.21,33.53,32.64,33.33,5651000.0],["2026-06-25",33.04,33.65,32.76,33.42,5179300.0],["2026-06-26",33.15,33.36,32.62,33.01,7577100.0],["2026-06-29",33.11,33.58,32.82,32.96,4578400.0],["2026-06-30",33.0,33.42,32.49,32.57,6409900.0],["2026-07-01",32.34,32.81,31.77,31.87,5153300.0],["2026-07-02",32.18,32.81,32.06,32.36,5286400.0],["2026-07-06",32.17,32.89,32.09,32.46,3865229.262571],["2026-07-07",32.6,34.26,32.6,34,5918262.793665],["2026-07-08",34.92,35.22,34.19,35.06,7117231.526879],["2026-07-09",34.59,34.8199,33.28,33.29,4400255.254438],["2026-07-10",33.35,33.73,32.925,33.44,3237057.434758],["2026-07-13",34.23,34.93,34.15,34.67,6629006.642397],["2026-07-14",34.8,35.1,33.83,34.53,6108980.791902],["2026-07-15",34.18,34.66,33.38,34.27,5510340.704677],["2026-07-16",34.22,34.71,34.12,34.28,4575608.041266],["2026-07-17",35.15,35.435,34.385,35.22,4580141.493476],["2026-07-20",34.73,35.35,34.41,34.84,4721271.287378],["2026-07-21",35.04,35.78,34.91,35.77,3866275.224828],["2026-07-22",36.31,36.57,35.9,36.18,3632056.226125],["2026-07-23",37.44,37.7,36.365,36.42,7044657.339613],["2026-07-24",36.35,36.96,36.04,36.15,3366553.575327],["2026-07-27",34.63,35.93,34.36,34.74,6015737.999257],["2026-07-28",34.62,35.35,34.12,34.93,5955422.29615],["2026-07-29",36.52,36.78,35.78,36.7,5360195.248022],["2026-07-30",36.18,36.425,35.6,36.33,5440460.058961],["2026-07-31",36.45,37.43,36.01,37.32,7943620.975743],["2026-08-03",36.5,37.42,36.12,36.87,4974978.415838],["2026-08-04",35.91,36.11,35.29,35.8,6175664.822876],["2026-08-05",35.85,35.95,34.535,34.66,5391168.016548],["2026-08-06",36.56,36.71,35.46,36.53,8013159.614732],["2026-08-07",35.985,37.9,35.69,37.63,5658732.804849],["2026-08-10",38.24,40.225,38.21,40.12,1640586.465875],["2026-08-11",40.49,41.24,40.35,40.62,6181539.430357],["2026-08-12",40.11,40.506,39.77,39.97,6652574.218587],["2026-08-13",39.4,40.07,39.08,40,4156688.009998],["2026-08-14",40.5,41,40.0504,40.47,3961167.780431]]}