{"t":"APD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.47,1.5024,1.47,1.4862,271547.0],["1980-03-18",1.4862,1.4916,1.47,1.4808,376188.0],["1980-03-19",1.497,1.5293,1.497,1.5077,858746.0],["1980-03-20",1.5077,1.5077,1.497,1.5024,144422.0],["1980-03-21",1.5024,1.5024,1.4862,1.5024,106370.0],["1980-03-24",1.4916,1.4916,1.4485,1.4485,744593.0],["1980-03-25",1.4485,1.4539,1.427,1.4324,112424.0],["1980-03-26",1.4324,1.4539,1.427,1.4377,94263.0],["1980-03-27",1.4324,1.4324,1.4216,1.427,133179.0],["1980-03-28",1.4377,1.5077,1.4377,1.4916,152205.0],["1980-03-31",1.4916,1.5024,1.4862,1.497,181608.0],["1980-04-01",1.497,1.497,1.4647,1.4754,336407.0],["1980-04-02",1.4647,1.4647,1.4216,1.4539,1004898.0],["1980-04-03",1.4216,1.4216,1.3893,1.4054,418563.0],["1980-04-07",1.4054,1.4162,1.3947,1.4108,635628.0],["1980-04-08",1.4108,1.4324,1.3893,1.4216,486882.0],["1980-04-09",1.4431,1.4754,1.4431,1.47,211876.0],["1980-04-10",1.4862,1.5077,1.4862,1.5077,40646.0],["1980-04-11",1.5293,1.5777,1.5293,1.5777,82156.0],["1980-04-14",1.5777,1.5777,1.5616,1.5616,133179.0],["1980-04-15",1.5616,1.5616,1.54,1.5508,142692.0],["1980-04-16",1.54,1.54,1.5131,1.5185,457479.0],["1980-04-17",1.5185,1.5185,1.4647,1.4647,449696.0],["1980-04-18",1.4647,1.4754,1.4216,1.4324,270682.0],["1980-04-21",1.4216,1.4216,1.4054,1.4108,140098.0],["1980-04-22",1.4216,1.5185,1.4216,1.5185,378782.0],["1980-04-23",1.5185,1.5508,1.5024,1.5239,315652.0],["1980-04-24",1.5239,1.5724,1.5185,1.5616,84750.0],["1980-04-25",1.5616,1.6047,1.5562,1.5885,35457.0],["1980-04-28",1.5885,1.5993,1.5777,1.5939,110694.0],["1980-04-29",1.5939,1.6208,1.5831,1.6101,255981.0],["1980-04-30",1.6101,1.637,1.5993,1.637,267223.0],["1980-05-01",1.637,1.6693,1.6316,1.6316,677138.0],["1980-05-02",1.6262,1.6262,1.6101,1.6154,364081.0],["1980-05-05",1.6262,1.637,1.6262,1.6262,681462.0],["1980-05-06",1.6262,1.6424,1.6101,1.6316,608819.0],["1980-05-07",1.6316,1.6316,1.5939,1.5939,327759.0],["1980-05-08",1.5939,1.5939,1.5508,1.5508,134044.0],["1980-05-09",1.5508,1.5508,1.497,1.5077,79562.0],["1980-05-12",1.497,1.497,1.4431,1.4647,614008.0],["1980-05-13",1.4647,1.47,1.4431,1.47,604495.0],["1980-05-14",1.47,1.497,1.4647,1.4916,443642.0],["1980-05-15",1.4916,1.4916,1.47,1.47,678003.0],["1980-05-16",1.47,1.4808,1.4593,1.4754,126261.0],["1980-05-19",1.4754,1.4862,1.47,1.4754,402997.0],["1980-05-20",1.4754,1.4862,1.4647,1.4862,83886.0],["1980-05-21",1.4862,1.4862,1.4593,1.4808,269818.0],["1980-05-22",1.4808,1.6316,1.4754,1.5616,1090513.0],["1980-05-23",1.5831,1.6154,1.5831,1.6154,1250501.0],["1980-05-27",1.6154,1.6316,1.6154,1.6262,104641.0],["1980-05-28",1.6262,1.6262,1.6047,1.6208,63130.0],["1980-05-29",1.6208,1.6208,1.5777,1.5939,704812.0],["1980-05-30",1.5939,1.6154,1.5616,1.6154,71778.0],["1980-06-02",1.6154,1.6154,1.5939,1.5993,31998.0],["1980-06-03",1.5993,1.6154,1.5777,1.6154,316517.0],["1980-06-04",1.6154,1.6585,1.6101,1.6585,223983.0],["1980-06-05",1.6585,1.7124,1.6531,1.6585,204093.0],["1980-06-06",1.6585,1.6585,1.6262,1.6316,180743.0],["1980-06-09",1.6316,1.6316,1.5939,1.5939,113289.0],["1980-06-10",1.5939,1.6316,1.5939,1.6208,154799.0],["1980-06-11",1.6208,1.6316,1.6154,1.6262,411645.0],["1980-06-12",1.6262,1.637,1.6154,1.637,173825.0],["1980-06-13",1.6424,1.6908,1.6424,1.6801,61401.0],["1980-06-16",1.6801,1.7285,1.6747,1.7177,236955.0],["1980-06-17",1.7177,1.7231,1.6962,1.707,119342.0],["1980-06-18",1.707,1.7124,1.6801,1.6908,50158.0],["1980-06-19",1.6908,1.707,1.6801,1.6854,46699.0],["1980-06-20",1.6747,1.6747,1.6531,1.6585,94263.0],["1980-06-23",1.6639,1.6962,1.6639,1.6639,318246.0],["1980-06-24",1.6639,1.6693,1.6316,1.6585,535311.0],["1980-06-25",1.6585,1.7177,1.6531,1.7016,326894.0],["1980-06-26",1.7016,1.7177,1.6801,1.707,259440.0],["1980-06-27",1.707,1.7554,1.707,1.7339,201498.0],["1980-06-30",1.7124,1.7124,1.6693,1.6693,671950.0],["1980-07-01",1.6693,1.6747,1.6585,1.6693,236955.0],["1980-07-02",1.6693,1.7016,1.6639,1.7016,195445.0],["1980-07-03",1.7231,1.7985,1.7231,1.7877,223983.0],["1980-07-07",1.7878,1.8308,1.7878,1.8308,522339.0],["1980-07-08",1.8308,1.8416,1.8308,1.8416,170366.0],["1980-07-09",1.8416,1.8416,1.8254,1.8254,291438.0],["1980-07-10",1.8254,1.8308,1.7824,1.7931,130585.0],["1980-07-11",1.7985,1.8254,1.7985,1.8093,274142.0],["1980-07-14",1.8093,1.8308,1.7931,1.8308,212741.0],["1980-07-15",1.8631,1.917,1.8631,1.9116,525798.0],["1980-07-16",1.9116,1.9224,1.8954,1.9062,205822.0],["1980-07-17",1.8901,1.8901,1.8847,1.8901,283654.0],["1980-07-18",1.8901,1.9008,1.8416,1.8685,311328.0],["1980-07-21",1.8685,1.8793,1.8524,1.8739,166906.0],["1980-07-22",1.8739,1.8954,1.8631,1.8685,307004.0],["1980-07-23",1.8685,1.8793,1.847,1.8631,153070.0],["1980-07-24",1.8631,1.8685,1.7662,1.7662,236090.0],["1980-07-25",1.7554,1.7554,1.7231,1.7393,513691.0],["1980-07-28",1.7393,1.777,1.7124,1.777,586334.0],["1980-07-29",1.8362,1.8631,1.8362,1.8631,370999.0],["1980-07-30",1.8631,1.9062,1.8578,1.8631,764483.0],["1980-07-31",1.8631,1.9385,1.847,1.9385,302680.0],["1980-08-01",1.9385,1.9601,1.9224,1.9547,350244.0],["1980-08-04",1.9547,1.9601,1.917,1.917,645141.0],["1980-08-05",1.917,1.917,1.8954,1.9008,197174.0],["1980-08-06",1.8954,1.8954,1.8739,1.8793,240414.0],["1980-08-07",1.8847,1.917,1.8847,1.917,376188.0],["1980-08-08",1.9439,1.9708,1.9439,1.9439,836262.0],["1980-08-11",1.9385,1.9385,1.9008,1.9278,837991.0],["1980-08-12",1.9278,1.9601,1.917,1.9278,287978.0],["1980-08-13",1.9278,1.9493,1.9116,1.9493,380512.0],["1980-08-14",1.9493,2.0139,1.9493,2.0139,443642.0],["1980-08-15",2.0516,2.0678,2.0516,2.057,616602.0],["1980-08-18",2.0462,2.0462,2.0193,2.0247,971170.0],["1980-08-19",2.0193,2.0193,1.9978,2.0031,523204.0],["1980-08-20",2.0031,2.0301,1.9816,2.0301,112424.0],["1980-08-21",2.0355,2.0785,2.0355,2.0678,541365.0],["1980-08-22",2.0678,2.1001,2.0678,2.1001,653789.0],["1980-08-25",2.0839,2.0839,2.0678,2.0678,131450.0],["1980-08-26",2.0678,2.0678,2.0462,2.0516,528393.0],["1980-08-27",2.0408,2.0408,2.0031,2.0031,294032.0],["1980-08-28",2.0031,2.0247,1.9816,2.0031,173825.0],["1980-08-29",2.0031,2.0139,1.9708,1.9816,87345.0],["1980-09-02",1.9816,1.9924,1.9547,1.9816,179014.0],["1980-09-03",1.9816,2.0193,1.9816,2.0193,178149.0],["1980-09-04",2.0355,2.057,2.0355,2.0516,329489.0],["1980-09-05",2.0516,2.0624,2.0139,2.0139,186797.0],["1980-09-08",2.0139,2.0247,1.9762,1.9762,171230.0],["1980-09-09",1.9654,1.9654,1.9224,1.9331,528393.0],["1980-09-10",1.9654,2.0408,1.9654,2.0247,457479.0],["1980-09-11",2.0247,2.0462,2.0247,2.0462,134044.0],["1980-09-12",2.0462,2.0516,2.0355,2.0462,314787.0],["1980-09-15",2.0462,2.0731,2.0355,2.0678,302680.0],["1980-09-16",2.0785,2.1539,2.0785,2.1378,524934.0],["1980-09-17",2.1539,2.197,2.1539,2.197,452290.0],["1980-09-18",2.197,2.197,2.1539,2.1862,652924.0],["1980-09-19",2.1862,2.2024,2.1808,2.1916,238685.0],["1980-09-22",2.1916,2.2293,2.1916,2.2293,159123.0],["1980-09-23",2.2293,2.2832,2.2293,2.2401,530987.0],["1980-09-24",2.2401,2.2616,2.2131,2.2401,493801.0],["1980-09-25",2.2401,2.2508,2.2185,2.2185,337272.0],["1980-09-26",2.2078,2.2078,2.1324,2.1324,233496.0],["1980-09-29",2.1108,2.1108,2.0624,2.1055,156529.0],["1980-09-30",2.1055,2.127,2.0947,2.1162,75238.0],["1980-10-01",2.1162,2.1593,2.1162,2.1593,317382.0],["1980-10-02",2.2131,2.3047,2.2131,2.3047,212741.0],["1980-10-03",2.3047,2.3047,2.2885,2.2993,181608.0],["1980-10-06",2.3047,2.337,2.3047,2.3262,364946.0],["1980-10-07",2.3262,2.3262,2.2939,2.2993,633898.0],["1980-10-08",2.2993,2.2993,2.2724,2.2832,437589.0],["1980-10-09",2.2832,2.2939,2.2401,2.2508,159123.0],["1980-10-10",2.2508,2.2832,2.2024,2.2024,232631.0],["1980-10-13",2.2078,2.2185,2.2078,2.2185,41510.0],["1980-10-14",2.2185,2.2508,2.2185,2.2508,209282.0],["1980-10-15",2.2616,2.2832,2.2616,2.2832,995385.0],["1980-10-16",2.2832,2.2993,2.197,2.2078,162582.0],["1980-10-17",2.197,2.197,2.1755,2.197,337272.0],["1980-10-20",2.1862,2.1862,2.1324,2.1539,250792.0],["1980-10-21",2.1701,2.197,2.1701,2.1916,904581.0],["1980-10-22",2.1916,2.2131,2.1808,2.2024,216200.0],["1980-10-23",2.2024,2.2239,2.1916,2.2239,135774.0],["1980-10-24",2.2239,2.2239,2.1808,2.1916,176419.0],["1980-10-27",2.1916,2.2024,2.1808,2.197,351109.0],["1980-10-28",2.197,2.2401,2.197,2.2239,179878.0],["1980-10-29",2.2508,2.2778,2.2508,2.267,252522.0],["1980-10-30",2.267,2.2778,2.2078,2.2078,247333.0],["1980-10-31",2.197,2.197,2.1216,2.1324,1314496.0],["1980-11-03",2.1324,2.1324,2.1001,2.1055,506773.0],["1980-11-05",2.1593,2.197,2.1593,2.1647,1268662.0],["1980-11-06",2.1647,2.1647,2.1108,2.1216,1010951.0],["1980-11-07",2.0893,2.0893,2.057,2.0624,266358.0],["1980-11-10",2.0624,2.0839,2.057,2.0731,343326.0],["1980-11-11",2.0731,2.1216,2.0731,2.1108,443642.0],["1980-11-12",2.1108,2.1378,2.1108,2.1378,241279.0],["1980-11-13",2.1431,2.2185,2.1431,2.2185,1040354.0],["1980-11-14",2.2185,2.2508,2.2078,2.2455,1186506.0],["1980-11-17",2.2455,2.2616,2.2347,2.2616,147016.0],["1980-11-18",2.2616,2.2939,2.2508,2.2508,524934.0],["1980-11-19",2.2508,2.2562,2.1755,2.2024,1234070.0],["1980-11-20",2.197,2.197,2.1378,2.1378,304410.0],["1980-11-21",2.1378,2.1539,2.1216,2.1324,241279.0],["1980-11-24",2.1324,2.1324,2.0893,2.1001,163447.0],["1980-11-25",2.1001,2.1001,2.0678,2.0731,253386.0],["1980-11-26",2.0731,2.0947,2.0678,2.0785,648600.0],["1980-11-28",2.0785,2.0893,2.057,2.0839,255981.0],["1980-12-01",2.0839,2.0839,2.0408,2.0516,370999.0],["1980-12-02",2.0408,2.0408,1.9978,2.0247,179014.0],["1980-12-03",2.0247,2.0247,2.0139,2.0139,131450.0],["1980-12-04",2.0085,2.0085,1.9816,1.987,344190.0],["1980-12-05",1.9762,1.9762,1.9439,1.9601,345055.0],["1980-12-08",1.9601,1.9601,1.8631,1.8847,471316.0],["1980-12-09",1.8847,1.9493,1.8685,1.9493,708271.0],["1980-12-10",1.9493,1.9601,1.8578,1.8578,563850.0],["1980-12-11",1.8524,1.8524,1.7985,1.8362,554337.0],["1980-12-12",1.847,1.9062,1.847,1.9062,136638.0],["1980-12-15",1.9062,1.9331,1.8685,1.8685,392619.0],["1980-12-16",1.8631,1.8631,1.8093,1.8416,290573.0],["1980-12-17",1.8416,1.8954,1.8093,1.8093,972035.0],["1980-12-18",1.8093,1.8201,1.7662,1.777,1375032.0],["1980-12-19",1.777,1.7877,1.7393,1.7877,293167.0],["1980-12-22",1.7878,1.8039,1.7554,1.7662,639087.0],["1980-12-23",1.7662,1.7985,1.7662,1.7931,967711.0],["1980-12-24",1.7931,1.7985,1.7877,1.7877,119342.0],["1980-12-26",1.7878,1.8201,1.7878,1.8201,143557.0],["1980-12-29",1.8201,1.8416,1.7985,1.8093,137503.0],["1980-12-30",1.8093,1.8093,1.7877,1.7877,325165.0],["1980-12-31",1.7877,1.7931,1.7662,1.7824,181608.0],["1981-01-02",1.7824,1.7985,1.7716,1.7985,365810.0],["1981-01-05",1.7985,1.8039,1.7824,1.7985,889879.0],["1981-01-06",1.7985,1.8093,1.7878,1.7985,1207261.0],["1981-01-07",1.7716,1.7716,1.7285,1.7447,1512535.0],["1981-01-08",1.7447,1.7608,1.7124,1.7231,799075.0],["1981-01-09",1.7231,1.7231,1.6477,1.7016,818966.0],["1981-01-12",1.7016,1.7285,1.7016,1.707,465262.0],["1981-01-13",1.707,1.7124,1.6962,1.707,511962.0],["1981-01-14",1.7177,1.7662,1.7177,1.7662,2341878.0],["1981-01-15",1.777,1.8308,1.777,1.8254,457479.0],["1981-01-16",1.8254,1.8631,1.8147,1.8416,369270.0],["1981-01-19",1.8416,1.8685,1.8254,1.8685,224848.0],["1981-01-20",1.8685,1.8685,1.8416,1.8416,241279.0],["1981-01-21",1.8416,1.8524,1.8254,1.8524,621791.0],["1981-01-22",1.8524,1.8739,1.8524,1.8685,238685.0],["1981-01-23",1.8685,1.8685,1.8524,1.8578,69184.0],["1981-01-26",1.8578,1.9385,1.8578,1.9385,264629.0],["1981-01-27",1.9385,1.9439,1.9116,1.9278,1075811.0],["1981-01-28",1.9278,1.9331,1.8901,1.8954,317382.0],["1981-01-29",1.8954,1.9062,1.8847,1.8847,215335.0],["1981-01-30",1.8847,1.8954,1.8739,1.8954,157394.0],["1981-02-02",1.8901,1.8901,1.8362,1.847,669355.0],["1981-02-03",1.847,1.8631,1.8416,1.8631,345920.0],["1981-02-04",1.8631,1.8901,1.8631,1.8901,425482.0],["1981-02-05",1.8901,1.9116,1.8847,1.8901,460938.0],["1981-02-06",1.8901,1.8901,1.8739,1.8847,265494.0],["1981-02-09",1.8847,1.9008,1.8847,1.8901,734215.0],["1981-02-10",1.8901,1.9062,1.8901,1.8901,205822.0],["1981-02-11",1.8901,1.8901,1.8739,1.8739,102046.0],["1981-02-12",1.8739,1.8793,1.8362,1.8362,179014.0],["1981-02-13",1.8362,1.847,1.8147,1.8308,256846.0],["1981-02-17",1.8308,1.8362,1.8254,1.8308,139233.0],["1981-02-18",1.8308,1.847,1.8254,1.847,95993.0],["1981-02-19",1.8416,1.8416,1.8201,1.8308,211876.0],["1981-02-20",1.8308,1.8308,1.8093,1.8093,866530.0],["1981-02-23",1.8093,1.8093,1.7877,1.7877,125396.0],["1981-02-24",1.7931,1.8093,1.7931,1.8093,181608.0],["1981-02-25",1.8093,1.8093,1.7824,1.7931,120207.0],["1981-02-26",1.7931,1.8362,1.7824,1.8362,258575.0],["1981-02-27",1.8416,1.8578,1.8416,1.8416,428076.0],["1981-03-02",1.847,1.9062,1.847,1.9062,942632.0],["1981-03-03",1.9062,1.9062,1.8847,1.8847,116748.0],["1981-03-04",1.8793,1.8793,1.847,1.8631,85615.0],["1981-03-05",1.8631,1.8631,1.8308,1.8308,367540.0],["1981-03-06",1.8308,1.8308,1.8039,1.8039,85615.0],["1981-03-09",1.8039,1.8147,1.7985,1.8039,250792.0],["1981-03-10",1.8039,1.8093,1.7716,1.7716,929660.0],["1981-03-11",1.7716,1.7878,1.7554,1.7608,715190.0],["1981-03-12",1.7608,1.777,1.7608,1.7716,253386.0],["1981-03-13",1.7716,1.847,1.7554,1.8416,1700197.0],["1981-03-16",1.8847,1.9493,1.8847,1.9493,595847.0],["1981-03-17",1.9493,1.9601,1.9385,1.9385,638222.0],["1981-03-18",1.9385,1.9654,1.9385,1.9654,181608.0],["1981-03-19",1.9654,2.0085,1.9654,2.0085,278466.0],["1981-03-20",2.0193,2.057,2.0193,2.057,301815.0],["1981-03-23",2.057,2.0839,2.0408,2.0731,290573.0],["1981-03-24",2.0731,2.1055,2.0516,2.0516,379647.0],["1981-03-25",2.0355,2.0355,2.0139,2.0301,163447.0],["1981-03-26",2.0301,2.0354,2.0031,2.0193,76967.0],["1981-03-27",2.0193,2.0193,1.9547,1.9547,84750.0],["1981-03-30",1.9547,1.9547,1.9278,1.9278,333813.0],["1981-03-31",1.9278,1.9547,1.9278,1.9278,329489.0],["1981-04-01",1.9278,1.9762,1.9278,1.9601,255116.0],["1981-04-02",1.9601,1.9924,1.9439,1.9924,199769.0],["1981-04-03",1.9924,1.9924,1.9762,1.9816,164312.0],["1981-04-06",1.9816,1.9816,1.9493,1.9654,217065.0],["1981-04-07",1.9439,1.9439,1.9008,1.9008,183338.0],["1981-04-08",1.9116,1.9278,1.9116,1.9278,386566.0],["1981-04-09",1.9439,1.9762,1.9439,1.9762,565579.0],["1981-04-10",1.9762,2.0462,1.9654,1.9654,339002.0],["1981-04-13",1.9601,1.9601,1.8954,1.8954,262899.0],["1981-04-14",1.8954,1.8954,1.8524,1.8847,114154.0],["1981-04-15",1.8847,1.9008,1.8847,1.9008,785238.0],["1981-04-16",1.9224,1.9493,1.9224,1.9278,361486.0],["1981-04-20",1.9278,1.9331,1.9062,1.9331,79562.0],["1981-04-21",1.9331,1.9547,1.9278,1.9331,558661.0],["1981-04-22",1.9331,1.9708,1.9331,1.9547,360622.0],["1981-04-23",1.9762,1.9924,1.9762,1.9816,380512.0],["1981-04-24",1.9816,2.0085,1.9816,1.9816,345055.0],["1981-04-27",1.9816,1.987,1.9708,1.9708,130585.0],["1981-04-28",1.9708,1.9762,1.9331,1.9331,454020.0],["1981-04-29",1.9331,1.9493,1.9278,1.9278,562120.0],["1981-04-30",1.9278,1.9762,1.9278,1.9762,94263.0],["1981-05-01",1.9816,2.0139,1.9816,2.0085,163447.0],["1981-05-04",2.0085,2.0085,1.9654,1.9654,331218.0],["1981-05-05",1.9547,1.9547,1.9224,1.9331,270682.0],["1981-05-06",1.9439,1.9762,1.9439,1.9654,147881.0],["1981-05-07",1.9762,2.0139,1.9762,2.0085,91669.0],["1981-05-08",2.0031,2.0031,1.9547,1.9547,542230.0],["1981-05-11",1.9547,1.9601,1.9224,1.9278,115883.0],["1981-05-12",1.9278,1.9547,1.9116,1.9493,84750.0],["1981-05-13",1.9708,2.0139,1.9708,2.0139,156529.0],["1981-05-14",2.0139,2.0193,1.9816,2.0085,315652.0],["1981-05-15",2.0085,2.0085,1.9708,1.987,137503.0],["1981-05-18",1.987,2.0031,1.9224,1.9224,181608.0],["1981-05-19",1.9278,1.9385,1.9278,1.9278,294032.0],["1981-05-20",1.9278,1.9385,1.8847,1.8901,336407.0],["1981-05-21",1.8901,1.9062,1.8524,1.8524,507638.0],["1981-05-22",1.8524,1.8524,1.8201,1.8362,241279.0],["1981-05-26",1.8524,1.8739,1.8524,1.8578,473910.0],["1981-05-27",1.8578,1.8739,1.8416,1.8685,625250.0],["1981-05-28",1.8685,1.8954,1.8631,1.8631,283654.0],["1981-05-29",1.8739,1.8954,1.8739,1.8954,126261.0],["1981-06-01",1.8954,1.9062,1.8739,1.8793,242144.0],["1981-06-02",1.8739,1.8739,1.8362,1.847,115018.0],["1981-06-03",1.847,1.8524,1.8362,1.8524,128855.0],["1981-06-04",1.8524,1.8524,1.8201,1.8201,171230.0],["1981-06-05",1.8201,1.8847,1.7931,1.8578,415969.0],["1981-06-08",1.8578,1.8954,1.8578,1.8901,80426.0],["1981-06-09",1.8901,1.9331,1.8847,1.917,336407.0],["1981-06-10",1.917,1.9385,1.8901,1.9008,528393.0],["1981-06-11",1.8954,1.8954,1.8578,1.8578,217065.0],["1981-06-12",1.8631,1.8739,1.8631,1.8631,275871.0],["1981-06-15",1.8631,1.8739,1.8093,1.8093,247333.0],["1981-06-16",1.8093,1.8093,1.7447,1.7554,1117322.0],["1981-06-17",1.7554,1.7608,1.7231,1.7554,437589.0],["1981-06-18",1.7608,1.7878,1.7608,1.7662,128855.0],["1981-06-19",1.7662,1.7985,1.7662,1.7662,491206.0],["1981-06-22",1.7662,1.7877,1.7231,1.7339,124531.0],["1981-06-23",1.7339,1.777,1.7231,1.7662,634763.0],["1981-06-24",1.7662,1.7716,1.7339,1.7554,391754.0],["1981-06-25",1.7554,1.7608,1.7447,1.7447,210146.0],["1981-06-26",1.7447,1.7447,1.7177,1.7231,308734.0],["1981-06-29",1.7177,1.7177,1.6693,1.6801,574227.0],["1981-06-30",1.6801,1.707,1.6801,1.6962,272412.0],["1981-07-01",1.6908,1.6908,1.6639,1.6854,607954.0],["1981-07-02",1.6962,1.7231,1.6962,1.7231,422887.0],["1981-07-06",1.7124,1.7124,1.6585,1.6585,364946.0],["1981-07-07",1.6585,1.6801,1.6477,1.6585,209282.0],["1981-07-08",1.6585,1.6747,1.6585,1.6693,252522.0],["1981-07-09",1.6693,1.6962,1.6693,1.6908,281925.0],["1981-07-10",1.6801,1.6801,1.6747,1.6747,368405.0],["1981-07-13",1.6747,1.6854,1.6477,1.6477,271547.0],["1981-07-14",1.6477,1.6693,1.6477,1.6639,358027.0],["1981-07-15",1.6639,1.7177,1.6639,1.6908,502449.0],["1981-07-16",1.6908,1.7177,1.6908,1.707,361486.0],["1981-07-17",1.707,1.7608,1.7016,1.7447,530987.0],["1981-07-20",1.7447,1.7447,1.6962,1.7124,951280.0],["1981-07-21",1.7124,1.7124,1.637,1.6477,380512.0],["1981-07-22",1.6477,1.6801,1.6424,1.6424,1029977.0],["1981-07-23",1.6424,1.6424,1.6154,1.6424,331218.0],["1981-07-24",1.637,1.637,1.6154,1.6262,1387139.0],["1981-07-27",1.6262,1.6477,1.6208,1.6208,306139.0],["1981-07-28",1.6208,1.6316,1.5885,1.5993,348514.0],["1981-07-29",1.5993,1.6101,1.5939,1.5939,172960.0],["1981-07-30",1.5939,1.5993,1.5831,1.5939,614873.0],["1981-07-31",1.5993,1.6101,1.5993,1.6047,212741.0],["1981-08-03",1.6047,1.6262,1.5993,1.6262,557796.0],["1981-08-04",1.6262,1.6693,1.6262,1.6693,149610.0],["1981-08-05",1.6693,1.6801,1.6639,1.6747,84750.0],["1981-08-06",1.6747,1.7231,1.6747,1.7231,92534.0],["1981-08-07",1.7231,1.7285,1.7124,1.7231,271547.0],["1981-08-10",1.7177,1.7177,1.6962,1.7177,108965.0],["1981-08-11",1.7124,1.7124,1.6908,1.707,671085.0],["1981-08-12",1.7016,1.7016,1.6477,1.6477,199769.0],["1981-08-13",1.6585,1.6747,1.6585,1.6639,326030.0],["1981-08-14",1.6801,1.6908,1.6801,1.6908,267223.0],["1981-08-17",1.6801,1.6801,1.6585,1.6747,269818.0],["1981-08-18",1.6639,1.6639,1.637,1.637,284519.0],["1981-08-19",1.637,1.6693,1.637,1.6639,185067.0],["1981-08-20",1.6639,1.6801,1.6424,1.6424,249062.0],["1981-08-21",1.6424,1.6531,1.6262,1.6316,152205.0],["1981-08-24",1.6316,1.6316,1.5831,1.5885,338137.0],["1981-08-25",1.5885,1.6316,1.5777,1.6316,200634.0],["1981-08-26",1.6316,1.637,1.6101,1.6154,326894.0],["1981-08-27",1.6047,1.6047,1.5724,1.5831,1115592.0],["1981-08-28",1.5831,1.5885,1.5562,1.5831,151340.0],["1981-08-31",1.5831,1.5993,1.5508,1.5562,380512.0],["1981-09-01",1.5562,1.5616,1.5401,1.5562,104641.0],["1981-09-02",1.5562,1.5562,1.5185,1.5347,176419.0],["1981-09-03",1.5347,1.5401,1.4862,1.5024,639952.0],["1981-09-04",1.5024,1.5508,1.497,1.5508,344190.0],["1981-09-08",1.5508,1.5562,1.5239,1.5347,410780.0],["1981-09-09",1.5347,1.5616,1.5185,1.5454,237820.0],["1981-09-10",1.5454,1.5616,1.5347,1.5616,115883.0],["1981-09-11",1.5616,1.6316,1.5616,1.6316,180743.0],["1981-09-14",1.6316,1.6585,1.6047,1.6154,393484.0],["1981-09-15",1.6154,1.6262,1.6047,1.6154,127990.0],["1981-09-16",1.6154,1.6208,1.5885,1.5885,230902.0],["1981-09-17",1.5885,1.5885,1.5616,1.567,321706.0],["1981-09-18",1.5616,1.5616,1.5293,1.5508,268088.0],["1981-09-21",1.5508,1.5885,1.5508,1.5831,191121.0],["1981-09-22",1.5831,1.5831,1.5508,1.5508,1166615.0],["1981-09-23",1.5347,1.5347,1.5239,1.5347,1136347.0],["1981-09-24",1.5347,1.54,1.5185,1.5239,601901.0],["1981-09-25",1.5077,1.5077,1.4862,1.497,494666.0],["1981-09-28",1.497,1.5077,1.4647,1.5077,182473.0],["1981-09-29",1.5293,1.5454,1.5293,1.5293,270682.0],["1981-09-30",1.5293,1.5347,1.5077,1.5131,120207.0],["1981-10-01",1.5131,1.5131,1.5024,1.5077,22485.0],["1981-10-02",1.5077,1.5185,1.4916,1.497,411645.0],["1981-10-05",1.497,1.5239,1.4916,1.5239,390025.0],["1981-10-06",1.5239,1.5293,1.5131,1.5293,89074.0],["1981-10-07",1.5347,1.5939,1.5347,1.5939,61401.0],["1981-10-08",1.5939,1.6531,1.5831,1.6477,696164.0],["1981-10-09",1.6477,1.6693,1.6316,1.6585,86480.0],["1981-10-12",1.6585,1.6747,1.6531,1.6585,256846.0],["1981-10-13",1.6585,1.6747,1.6424,1.6747,71778.0],["1981-10-14",1.6747,1.6747,1.637,1.6585,350244.0],["1981-10-15",1.6585,1.6585,1.6047,1.6047,426346.0],["1981-10-16",1.6047,1.6047,1.5831,1.5939,53618.0],["1981-10-19",1.5885,1.5885,1.5293,1.5724,641682.0],["1981-10-20",1.5831,1.6262,1.5831,1.6154,308734.0],["1981-10-21",1.6154,1.6477,1.6154,1.6477,134909.0],["1981-10-22",1.6477,1.6477,1.6316,1.6477,70049.0],["1981-10-23",1.6477,1.6477,1.6208,1.6262,232631.0],["1981-10-26",1.6262,1.637,1.6154,1.637,85615.0],["1981-10-27",1.637,1.6747,1.637,1.6639,62266.0],["1981-10-28",1.6639,1.6854,1.6477,1.6854,196310.0],["1981-10-29",1.6854,1.6908,1.6693,1.6693,339866.0],["1981-10-30",1.6693,1.6908,1.6585,1.6908,68319.0],["1981-11-02",1.6908,1.7339,1.6854,1.7339,89074.0],["1981-11-03",1.7285,1.7285,1.6962,1.7124,355433.0],["1981-11-04",1.707,1.707,1.6908,1.6962,273277.0],["1981-11-05",1.6962,1.7124,1.6854,1.7124,543094.0],["1981-11-06",1.7124,1.7177,1.6962,1.6962,47564.0],["1981-11-09",1.6962,1.707,1.6747,1.6801,319111.0],["1981-11-10",1.6639,1.6639,1.6047,1.6047,354568.0],["1981-11-11",1.6047,1.6208,1.5939,1.6208,87345.0],["1981-11-12",1.6208,1.6477,1.6154,1.6316,394349.0],["1981-11-13",1.6316,1.6424,1.6262,1.637,186797.0],["1981-11-16",1.637,1.6424,1.637,1.637,112424.0],["1981-11-17",1.637,1.6531,1.637,1.6477,474775.0],["1981-11-18",1.6477,1.6477,1.6316,1.637,293167.0],["1981-11-19",1.637,1.6424,1.6262,1.637,32862.0],["1981-11-20",1.637,1.6477,1.6154,1.6154,175554.0],["1981-11-23",1.6101,1.6101,1.5885,1.6047,53618.0],["1981-11-24",1.6047,1.6262,1.6047,1.6262,74373.0],["1981-11-25",1.6262,1.637,1.6101,1.6154,461803.0],["1981-11-27",1.6208,1.6262,1.6208,1.6208,185932.0],["1981-11-30",1.6101,1.6101,1.5724,1.5724,402132.0],["1981-12-01",1.5724,1.5993,1.5724,1.5939,264629.0],["1981-12-02",1.6047,1.6208,1.6047,1.6154,271547.0],["1981-12-03",1.6154,1.6154,1.5993,1.6154,70914.0],["1981-12-04",1.6154,1.6316,1.6101,1.6154,690110.0],["1981-12-07",1.6154,1.6262,1.6154,1.6208,287114.0],["1981-12-08",1.6154,1.6154,1.5993,1.6101,1189100.0],["1981-12-09",1.6154,1.6585,1.6154,1.6477,729026.0],["1981-12-10",1.6477,1.6801,1.6477,1.6693,272412.0],["1981-12-11",1.6693,1.6747,1.6477,1.6639,254251.0],["1981-12-14",1.6639,1.6747,1.6477,1.6477,204093.0],["1981-12-15",1.6477,1.6585,1.637,1.6424,471316.0],["1981-12-16",1.637,1.637,1.5993,1.6316,222254.0],["1981-12-17",1.6316,1.637,1.6208,1.6208,344190.0],["1981-12-18",1.6477,1.6585,1.6477,1.6585,236955.0],["1981-12-21",1.6585,1.6585,1.6477,1.6477,25944.0],["1981-12-22",1.6424,1.6424,1.6047,1.6208,349379.0],["1981-12-23",1.6208,1.6477,1.6208,1.637,520610.0],["1981-12-24",1.6316,1.6316,1.6208,1.6316,28538.0],["1981-12-28",1.6316,1.6316,1.6154,1.6262,81291.0],["1981-12-29",1.6208,1.6208,1.6047,1.6154,147016.0],["1981-12-30",1.6154,1.6262,1.6047,1.6154,248198.0],["1981-12-31",1.6154,1.6316,1.6154,1.6208,40646.0],["1982-01-04",1.6154,1.6154,1.5993,1.5993,255116.0],["1982-01-05",1.5993,1.6154,1.5939,1.6047,109830.0],["1982-01-06",1.6047,1.6047,1.5777,1.5777,222254.0],["1982-01-07",1.5777,1.5885,1.5562,1.5777,53618.0],["1982-01-08",1.5777,1.5993,1.567,1.5831,614873.0],["1982-01-11",1.5831,1.6047,1.5562,1.5616,151340.0],["1982-01-12",1.5508,1.5508,1.5347,1.5401,660707.0],["1982-01-13",1.54,1.5454,1.5239,1.5239,164312.0],["1982-01-14",1.5239,1.5508,1.5185,1.5401,305274.0],["1982-01-15",1.5401,1.5508,1.5401,1.5454,109830.0],["1982-01-18",1.5239,1.5239,1.4916,1.5077,210146.0],["1982-01-19",1.5077,1.5239,1.4647,1.4647,501584.0],["1982-01-20",1.4647,1.4754,1.4,1.4108,433265.0],["1982-01-21",1.4108,1.47,1.4054,1.4593,526663.0],["1982-01-22",1.4593,1.4754,1.4431,1.4539,791292.0],["1982-01-25",1.4539,1.4539,1.4324,1.4485,204093.0],["1982-01-26",1.4539,1.4808,1.4539,1.4754,311328.0],["1982-01-27",1.4754,1.5077,1.4647,1.5024,294897.0],["1982-01-28",1.5131,1.5724,1.5131,1.5562,618332.0],["1982-01-29",1.5562,1.5831,1.5131,1.5131,186797.0],["1982-02-01",1.5077,1.5077,1.4862,1.4862,861341.0],["1982-02-02",1.4862,1.5024,1.47,1.47,260305.0],["1982-02-03",1.47,1.47,1.4431,1.4485,159123.0],["1982-02-04",1.4485,1.4593,1.4324,1.4377,366675.0],["1982-02-05",1.4377,1.4754,1.4162,1.4754,1860185.0],["1982-02-08",1.4754,1.4862,1.4593,1.4808,498125.0],["1982-02-09",1.4808,1.4916,1.4754,1.4754,753241.0],["1982-02-10",1.4754,1.5077,1.4754,1.5077,499854.0],["1982-02-11",1.5077,1.5077,1.4916,1.5077,174690.0],["1982-02-12",1.5077,1.5077,1.4916,1.5077,163447.0],["1982-02-16",1.5077,1.5077,1.4916,1.5024,76967.0],["1982-02-17",1.5024,1.5131,1.4862,1.5024,81291.0],["1982-02-18",1.5024,1.5077,1.4862,1.4862,127990.0],["1982-02-19",1.4862,1.4862,1.4431,1.4431,141827.0],["1982-02-22",1.4431,1.4539,1.4,1.4,710866.0],["1982-02-23",1.4,1.4,1.3677,1.3677,1407894.0],["1982-02-24",1.3677,1.3839,1.3354,1.3839,460938.0],["1982-02-25",1.3839,1.3947,1.3677,1.3731,188526.0],["1982-02-26",1.3731,1.3731,1.3516,1.357,144422.0],["1982-03-01",1.357,1.3731,1.3462,1.3677,330354.0],["1982-03-02",1.3677,1.3893,1.3624,1.3731,709136.0],["1982-03-03",1.3731,1.3785,1.357,1.3677,390025.0],["1982-03-04",1.3677,1.3893,1.357,1.3785,484288.0],["1982-03-05",1.3785,1.3947,1.3624,1.3785,642546.0],["1982-03-08",1.3893,1.4108,1.3893,1.3893,848369.0],["1982-03-09",1.3893,1.4431,1.3893,1.4324,257710.0],["1982-03-10",1.4324,1.4647,1.427,1.4539,464398.0],["1982-03-11",1.4539,1.4593,1.4324,1.4324,268953.0],["1982-03-12",1.4162,1.4162,1.3731,1.3731,174690.0],["1982-03-15",1.3731,1.4,1.3677,1.3839,553472.0],["1982-03-16",1.3893,1.427,1.3893,1.4162,186797.0],["1982-03-17",1.4162,1.4431,1.3893,1.4431,430670.0],["1982-03-18",1.4431,1.4916,1.4431,1.4916,213606.0],["1982-03-19",1.4916,1.5185,1.4754,1.4754,314787.0],["1982-03-22",1.4754,1.4916,1.47,1.4916,257710.0],["1982-03-23",1.497,1.5401,1.497,1.5401,863070.0],["1982-03-24",1.5401,1.5562,1.5401,1.5454,441048.0],["1982-03-25",1.5454,1.5508,1.5401,1.5454,221389.0],["1982-03-26",1.5454,1.5454,1.5239,1.5347,166906.0],["1982-03-29",1.5347,1.5347,1.5131,1.5239,193715.0],["1982-03-30",1.5239,1.5347,1.5131,1.5131,413374.0],["1982-03-31",1.5131,1.5185,1.5077,1.5077,92534.0],["1982-04-01",1.5077,1.5131,1.4862,1.4862,213606.0],["1982-04-02",1.4862,1.5024,1.47,1.4808,132314.0],["1982-04-05",1.4862,1.5077,1.4862,1.5024,169501.0],["1982-04-06",1.5024,1.5131,1.497,1.5131,249927.0],["1982-04-07",1.5131,1.5185,1.5024,1.5131,162582.0],["1982-04-08",1.5131,1.5239,1.497,1.5239,429806.0],["1982-04-12",1.5185,1.5185,1.497,1.497,271547.0],["1982-04-13",1.497,1.5077,1.4916,1.4916,223983.0],["1982-04-14",1.4916,1.4916,1.4808,1.4916,132314.0],["1982-04-15",1.4916,1.497,1.4862,1.4862,153070.0],["1982-04-16",1.4862,1.5077,1.4862,1.5077,165177.0],["1982-04-19",1.5077,1.5293,1.5024,1.5239,134909.0],["1982-04-20",1.5347,1.5562,1.5347,1.5347,193715.0],["1982-04-21",1.5347,1.5508,1.5293,1.5454,122802.0],["1982-04-22",1.5562,1.5831,1.5562,1.5777,366675.0],["1982-04-23",1.5777,1.5885,1.5293,1.5885,229172.0],["1982-04-26",1.5885,1.6101,1.5831,1.6047,112424.0],["1982-04-27",1.5993,1.5993,1.5777,1.5885,158258.0],["1982-04-28",1.5831,1.5831,1.5616,1.5616,149610.0],["1982-04-29",1.5508,1.5508,1.4808,1.4808,582010.0],["1982-04-30",1.4862,1.5239,1.4862,1.5185,216200.0],["1982-05-03",1.5185,1.5347,1.5077,1.5293,77832.0],["1982-05-04",1.5401,1.5616,1.5401,1.5401,1122510.0],["1982-05-05",1.5401,1.5454,1.5293,1.5347,735945.0],["1982-05-06",1.5347,1.5347,1.5185,1.5185,337272.0],["1982-05-07",1.5185,1.5239,1.5077,1.5185,298356.0],["1982-05-10",1.5185,1.5239,1.5131,1.5131,88210.0],["1982-05-11",1.5131,1.5347,1.497,1.5347,217065.0],["1982-05-12",1.5347,1.5454,1.5131,1.5239,98587.0],["1982-05-13",1.5239,1.54,1.5185,1.5239,85615.0],["1982-05-14",1.5239,1.5347,1.5239,1.5347,54482.0],["1982-05-17",1.5293,1.5293,1.5077,1.5077,285384.0],["1982-05-18",1.5024,1.5024,1.4862,1.4916,140098.0],["1982-05-19",1.4916,1.497,1.4862,1.4916,134044.0],["1982-05-20",1.4916,1.4916,1.4754,1.4808,307004.0],["1982-05-21",1.4808,1.497,1.4808,1.4862,311328.0],["1982-05-24",1.4862,1.4862,1.4324,1.4377,200634.0],["1982-05-25",1.4377,1.4431,1.3947,1.3947,374458.0],["1982-05-26",1.3947,1.3947,1.357,1.3731,109830.0],["1982-05-27",1.3731,1.3731,1.357,1.357,108100.0],["1982-05-28",1.357,1.3677,1.3462,1.357,258575.0],["1982-06-01",1.3462,1.3462,1.2816,1.2816,697894.0],["1982-06-02",1.2708,1.2708,1.2493,1.26,616602.0],["1982-06-03",1.26,1.2654,1.2493,1.26,722973.0],["1982-06-04",1.26,1.2654,1.2439,1.2439,280195.0],["1982-06-07",1.2439,1.2547,1.2116,1.2493,248198.0],["1982-06-08",1.2493,1.2547,1.2385,1.2385,369270.0],["1982-06-09",1.2385,1.2439,1.2385,1.2385,298356.0],["1982-06-10",1.2385,1.2385,1.2008,1.2116,1049867.0],["1982-06-11",1.2116,1.2331,1.2008,1.217,754970.0],["1982-06-14",1.2116,1.2116,1.1847,1.19,752376.0],["1982-06-15",1.19,1.19,1.1416,1.1739,752376.0],["1982-06-16",1.1739,1.19,1.1631,1.1739,224848.0],["1982-06-17",1.1739,1.1793,1.1416,1.1416,255116.0],["1982-06-18",1.1416,1.1631,1.12,1.147,805994.0],["1982-06-21",1.147,1.1631,1.147,1.1523,373594.0],["1982-06-22",1.1523,1.1954,1.1523,1.1954,407321.0],["1982-06-23",1.1954,1.2277,1.1954,1.2277,460074.0],["1982-06-24",1.2277,1.2762,1.217,1.26,298356.0],["1982-06-25",1.26,1.2708,1.2385,1.2493,325165.0],["1982-06-28",1.2493,1.2816,1.2331,1.2547,129720.0],["1982-06-29",1.2547,1.2816,1.2547,1.2816,139233.0],["1982-06-30",1.2923,1.3139,1.2923,1.3085,75238.0],["1982-07-01",1.3085,1.3139,1.2762,1.2762,1206396.0],["1982-07-02",1.2708,1.2708,1.2439,1.26,102046.0],["1982-07-06",1.26,1.2708,1.2547,1.2654,144422.0],["1982-07-07",1.2654,1.2708,1.2547,1.2547,74373.0],["1982-07-08",1.2547,1.2762,1.2547,1.2708,85615.0],["1982-07-09",1.2923,1.3354,1.2923,1.3354,275006.0],["1982-07-12",1.3354,1.3462,1.3085,1.3193,364081.0],["1982-07-13",1.3193,1.3354,1.3031,1.33,351974.0],["1982-07-14",1.3354,1.3677,1.3354,1.3677,192850.0],["1982-07-15",1.3677,1.3731,1.357,1.357,231766.0],["1982-07-16",1.357,1.357,1.3354,1.3354,110694.0],["1982-07-19",1.3354,1.3408,1.33,1.33,485153.0],["1982-07-20",1.33,1.3408,1.3247,1.3247,1429514.0],["1982-07-21",1.3193,1.3193,1.2977,1.2977,545689.0],["1982-07-22",1.2923,1.2923,1.2493,1.2493,545689.0],["1982-07-23",1.2493,1.26,1.2331,1.2331,61401.0],["1982-07-26",1.2277,1.2277,1.1847,1.1954,667626.0],["1982-07-27",1.1954,1.1954,1.1685,1.1793,473910.0],["1982-07-28",1.1739,1.1739,1.147,1.1577,800805.0],["1982-07-29",1.1577,1.1739,1.147,1.1631,166906.0],["1982-07-30",1.1631,1.1793,1.1577,1.1631,56212.0],["1982-08-02",1.1631,1.1847,1.1631,1.1847,311328.0],["1982-08-03",1.1847,1.1847,1.1631,1.1631,243009.0],["1982-08-04",1.1523,1.1523,1.0877,1.0931,569903.0],["1982-08-05",1.0931,1.0985,1.077,1.077,941767.0],["1982-08-06",1.077,1.0823,1.0608,1.077,410780.0],["1982-08-09",1.0716,1.0716,1.0554,1.0608,317382.0],["1982-08-10",1.0608,1.0662,1.0393,1.0446,683192.0],["1982-08-11",1.0446,1.0446,1.0393,1.0446,169501.0],["1982-08-12",1.0393,1.0393,1.0339,1.0339,94263.0],["1982-08-13",1.0339,1.05,1.0231,1.05,243009.0],["1982-08-16",1.05,1.0608,1.0339,1.0339,537906.0],["1982-08-17",1.0339,1.0716,1.0177,1.0716,653789.0],["1982-08-18",1.0823,1.1416,1.0823,1.0877,597577.0],["1982-08-19",1.0877,1.1093,1.0877,1.0985,1672523.0],["1982-08-20",1.1093,1.1631,1.1093,1.1523,567309.0],["1982-08-23",1.1577,1.19,1.1577,1.19,463533.0],["1982-08-24",1.19,1.2062,1.1631,1.19,1363790.0],["1982-08-25",1.2008,1.2547,1.2008,1.2493,1307578.0],["1982-08-26",1.2547,1.3031,1.2547,1.2762,1776299.0],["1982-08-27",1.2762,1.2762,1.2331,1.2493,284519.0],["1982-08-30",1.2493,1.26,1.1954,1.1954,470451.0],["1982-08-31",1.1954,1.2008,1.1739,1.2008,290573.0],["1982-09-01",1.2008,1.2223,1.1847,1.1954,2104058.0],["1982-09-02",1.1954,1.2385,1.1793,1.2385,2678286.0],["1982-09-03",1.2493,1.3085,1.2493,1.2816,1089648.0],["1982-09-07",1.2762,1.2762,1.2493,1.2547,214470.0],["1982-09-08",1.2547,1.2816,1.2493,1.2654,334678.0],["1982-09-09",1.2654,1.287,1.2654,1.2816,364081.0],["1982-09-10",1.2762,1.2762,1.26,1.2654,136638.0],["1982-09-13",1.26,1.26,1.2385,1.2547,1383680.0],["1982-09-14",1.2547,1.2708,1.2331,1.2385,773131.0],["1982-09-15",1.2385,1.2385,1.2277,1.2331,714325.0],["1982-09-16",1.2331,1.2439,1.2331,1.2439,799940.0],["1982-09-17",1.2385,1.2385,1.2277,1.2385,258575.0],["1982-09-20",1.2385,1.2385,1.2223,1.2277,158258.0],["1982-09-21",1.2277,1.2385,1.217,1.2385,1099161.0],["1982-09-22",1.2439,1.2816,1.2439,1.2439,1905154.0],["1982-09-23",1.2439,1.2439,1.2277,1.2331,886420.0],["1982-09-24",1.2331,1.2385,1.2223,1.2277,9187635.0],["1982-09-27",1.2277,1.2277,1.2008,1.2062,200634.0],["1982-09-28",1.2062,1.2223,1.19,1.1954,1076676.0],["1982-09-29",1.1954,1.1954,1.1577,1.1685,3634754.0],["1982-09-30",1.1631,1.1631,1.1523,1.1577,255981.0],["1982-10-01",1.1577,1.1685,1.147,1.1685,266358.0],["1982-10-04",1.1577,1.1577,1.1362,1.1523,526663.0],["1982-10-05",1.1577,1.1739,1.1577,1.1739,1250501.0],["1982-10-06",1.1739,1.1793,1.1416,1.1793,672814.0],["1982-10-07",1.19,1.2223,1.19,1.2223,1270391.0],["1982-10-08",1.2493,1.2708,1.2493,1.2654,939173.0],["1982-10-11",1.2762,1.3624,1.2762,1.3462,606225.0],["1982-10-12",1.3462,1.3624,1.3031,1.3193,1853266.0],["1982-10-13",1.3193,1.3947,1.3085,1.3947,2223401.0],["1982-10-14",1.3947,1.3947,1.3408,1.3408,645141.0],["1982-10-15",1.3408,1.3677,1.3247,1.3677,1202937.0],["1982-10-18",1.3677,1.3731,1.33,1.3516,1653498.0],["1982-10-19",1.3516,1.3624,1.3408,1.3624,787833.0],["1982-10-20",1.3677,1.427,1.3677,1.4216,1534155.0],["1982-10-21",1.4377,1.4647,1.4377,1.4647,1049002.0],["1982-10-22",1.4647,1.4916,1.4593,1.4754,588064.0],["1982-10-25",1.4647,1.4647,1.3947,1.3947,369270.0],["1982-10-26",1.3947,1.4054,1.3677,1.3947,1893047.0],["1982-10-27",1.3947,1.4108,1.3785,1.4,510232.0],["1982-10-28",1.4,1.4324,1.4,1.4054,1521183.0],["1982-10-29",1.4,1.4,1.3839,1.3947,1135482.0],["1982-11-01",1.3947,1.4162,1.3839,1.4108,1852402.0],["1982-11-02",1.4108,1.4324,1.4054,1.4162,867394.0],["1982-11-03",1.4216,1.5454,1.4216,1.5454,1441622.0],["1982-11-04",1.5454,1.5777,1.5293,1.5293,735080.0],["1982-11-05",1.5293,1.5885,1.5077,1.5885,790427.0],["1982-11-08",1.5885,1.5939,1.5777,1.5777,419428.0],["1982-11-09",1.5831,1.6693,1.5831,1.6585,622656.0],["1982-11-10",1.6908,1.7285,1.6908,1.7124,908040.0],["1982-11-11",1.7124,1.7393,1.7016,1.7393,381377.0],["1982-11-12",1.7393,1.7716,1.707,1.707,634763.0],["1982-11-15",1.6962,1.6962,1.637,1.6854,818966.0],["1982-11-16",1.6208,1.6208,1.5831,1.6154,596712.0],["1982-11-17",1.6101,1.6101,1.5616,1.5777,405591.0],["1982-11-18",1.5831,1.6047,1.5831,1.6047,415104.0],["1982-11-19",1.6047,1.6101,1.5885,1.5993,215335.0],["1982-11-22",1.5831,1.5831,1.5401,1.5401,608819.0],["1982-11-23",1.5401,1.5401,1.4754,1.5131,473910.0],["1982-11-24",1.5185,1.5562,1.5185,1.5454,292302.0],["1982-11-26",1.5562,1.6047,1.5562,1.5993,181608.0],["1982-11-29",1.5993,1.6047,1.5724,1.5831,230902.0],["1982-11-30",1.5831,1.5885,1.5347,1.5724,293167.0],["1982-12-01",1.5724,1.6262,1.5724,1.5831,925336.0],["1982-12-02",1.5831,1.5831,1.5077,1.5239,951280.0],["1982-12-03",1.5239,1.5293,1.497,1.5077,307004.0],["1982-12-06",1.5077,1.5077,1.4593,1.5077,437589.0],["1982-12-07",1.5077,1.5508,1.5024,1.5077,997979.0],["1982-12-08",1.5077,1.5131,1.497,1.5024,821560.0],["1982-12-09",1.5024,1.5024,1.47,1.4754,203228.0],["1982-12-10",1.4754,1.497,1.4754,1.497,365810.0],["1982-12-13",1.497,1.5024,1.4808,1.4916,326030.0],["1982-12-14",1.4916,1.5131,1.4054,1.4054,1535020.0],["1982-12-15",1.4054,1.4054,1.3354,1.3785,814642.0],["1982-12-16",1.3785,1.3839,1.3677,1.3785,653789.0],["1982-12-17",1.3785,1.4324,1.3785,1.4162,509367.0],["1982-12-20",1.4162,1.427,1.4162,1.4216,173825.0],["1982-12-21",1.4216,1.4539,1.3785,1.4431,1425190.0],["1982-12-22",1.4431,1.4647,1.427,1.4431,735945.0],["1982-12-23",1.4431,1.4647,1.4324,1.4485,549148.0],["1982-12-27",1.4593,1.5185,1.4593,1.5077,746322.0],["1982-12-28",1.5077,1.5347,1.497,1.5293,1858455.0],["1982-12-29",1.5293,1.5562,1.5185,1.5454,826749.0],["1982-12-30",1.5508,1.5831,1.5508,1.5724,1208126.0],["1982-12-31",1.5724,1.5777,1.5616,1.567,1086189.0],["1983-01-03",1.567,1.5724,1.5293,1.5293,537906.0],["1983-01-04",1.5293,1.5293,1.4647,1.5185,729026.0],["1983-01-05",1.5185,1.5831,1.5131,1.5508,577686.0],["1983-01-06",1.5724,1.6801,1.5724,1.6801,1949259.0],["1983-01-07",1.6908,1.777,1.6908,1.7608,1765922.0],["1983-01-10",1.7608,1.847,1.7554,1.8362,2498407.0],["1983-01-11",1.8416,1.9062,1.8416,1.9008,3792148.0],["1983-01-12",1.9008,1.9816,1.9008,1.9331,5251930.0],["1983-01-13",1.9062,1.9062,1.8685,1.8739,1883534.0],["1983-01-14",1.8739,1.8793,1.777,1.8362,1252230.0],["1983-01-17",1.8201,1.8201,1.7878,1.7985,2466410.0],["1983-01-18",1.7878,1.7878,1.7554,1.7662,1809162.0],["1983-01-19",1.7662,1.7662,1.7177,1.7339,772266.0],["1983-01-20",1.7339,1.7339,1.7124,1.7339,818101.0],["1983-01-21",1.7339,1.7339,1.7016,1.7124,1337846.0],["1983-01-24",1.7016,1.7016,1.6262,1.6531,1776299.0],["1983-01-25",1.6531,1.6962,1.6531,1.6747,1036030.0],["1983-01-26",1.6908,1.7285,1.6908,1.7016,886420.0],["1983-01-27",1.7016,1.7554,1.7016,1.7501,1518589.0],["1983-01-28",1.777,1.8039,1.777,1.7985,831073.0],["1983-01-31",1.7985,1.8093,1.7985,1.8039,703947.0],["1983-02-01",1.8093,1.8524,1.8093,1.8362,915823.0],["1983-02-02",1.8416,1.9008,1.8416,1.8631,791292.0],["1983-02-03",1.8847,1.9116,1.8847,1.9008,637358.0],["1983-02-04",1.9008,1.9278,1.8954,1.8954,1302389.0],["1983-02-07",1.8954,1.917,1.8954,1.9062,325165.0],["1983-02-08",1.9008,1.9008,1.8685,1.8685,159988.0],["1983-02-09",1.8685,1.8847,1.8362,1.8362,204093.0],["1983-02-10",1.847,1.8847,1.847,1.8631,579416.0],["1983-02-11",1.8631,1.8954,1.8631,1.8793,1024788.0],["1983-02-14",1.8793,1.9224,1.8793,1.9224,652059.0],["1983-02-15",1.9224,1.9331,1.9062,1.9331,1737383.0],["1983-02-16",1.9331,1.9385,1.8847,1.8954,960793.0],["1983-02-17",1.8739,1.8739,1.8416,1.8685,310463.0],["1983-02-18",1.8685,1.9062,1.8578,1.8954,670220.0],["1983-02-22",1.8954,1.917,1.8954,1.9116,685786.0],["1983-02-23",1.9008,1.9008,1.8631,1.8739,506773.0],["1983-02-24",1.8739,1.8954,1.8631,1.8739,457479.0],["1983-02-25",1.917,1.9385,1.917,1.9224,798210.0],["1983-02-28",1.9224,1.9224,1.9008,1.9116,408186.0],["1983-03-01",1.917,1.9601,1.917,1.9493,690110.0],["1983-03-02",1.9493,1.9816,1.9439,1.9816,614873.0],["1983-03-03",1.9816,2.0247,1.9708,2.0247,1045543.0],["1983-03-04",2.0247,2.0731,2.0193,2.057,518880.0],["1983-03-07",2.0462,2.0462,2.0085,2.0355,1247906.0],["1983-03-08",2.0355,2.0355,1.9601,1.9654,667626.0],["1983-03-09",1.9654,1.9924,1.9493,1.9816,603630.0],["1983-03-10",1.9816,1.9816,1.9116,1.9116,554337.0],["1983-03-11",1.9116,1.9224,1.8739,1.8901,701353.0],["1983-03-14",1.8901,1.917,1.8739,1.9062,272412.0],["1983-03-15",1.9062,1.9062,1.8847,1.9062,267223.0],["1983-03-16",1.9062,1.917,1.8901,1.9008,343326.0],["1983-03-17",1.8954,1.8954,1.8793,1.8793,409050.0],["1983-03-18",1.8793,1.8847,1.8524,1.8685,341596.0],["1983-03-21",1.8578,1.8578,1.8362,1.8416,434130.0],["1983-03-22",1.8416,1.847,1.777,1.777,773131.0],["1983-03-23",1.777,1.8739,1.777,1.8739,1453729.0],["1983-03-24",1.8739,1.8739,1.847,1.8685,1057650.0],["1983-03-25",1.8685,1.8739,1.8039,1.8147,871718.0],["1983-03-28",1.8147,1.8308,1.8093,1.8147,319976.0],["1983-03-29",1.8093,1.8093,1.7501,1.7608,287114.0],["1983-03-30",1.7662,1.8308,1.7662,1.8308,1851537.0],["1983-03-31",1.8308,1.8578,1.7501,1.7608,841450.0],["1983-04-04",1.7501,1.7501,1.7285,1.7339,470451.0],["1983-04-05",1.7339,1.7393,1.7124,1.7177,569903.0],["1983-04-06",1.7124,1.7177,1.6639,1.6693,1240988.0],["1983-04-07",1.6639,1.6747,1.6477,1.6531,837126.0],["1983-04-08",1.6531,1.6854,1.6477,1.6801,1889588.0],["1983-04-11",1.7662,1.7662,1.6854,1.7662,1528102.0],["1983-04-12",1.777,1.7824,1.7608,1.7608,178149.0],["1983-04-13",1.7608,1.7662,1.7231,1.7554,2505326.0],["1983-04-14",1.7716,1.7716,1.7231,1.7339,339866.0],["1983-04-15",1.7285,1.7554,1.707,1.7554,575092.0],["1983-04-18",1.8093,1.8739,1.7662,1.8578,693570.0],["1983-04-19",1.8578,1.8901,1.847,1.8524,1007492.0],["1983-04-20",1.847,1.8793,1.847,1.8685,1058515.0],["1983-04-21",1.8901,1.9008,1.8631,1.8631,1116457.0],["1983-04-22",1.8524,1.8793,1.8308,1.8416,1554046.0],["1983-04-25",1.8147,1.847,1.777,1.7824,213606.0],["1983-04-26",1.7824,1.8039,1.7608,1.8039,269818.0],["1983-04-27",1.8039,1.8201,1.7878,1.7931,735945.0],["1983-04-28",1.8308,1.8685,1.7877,1.8416,377918.0],["1983-04-29",1.8362,1.8631,1.8093,1.847,590658.0],["1983-05-02",1.8201,1.847,1.7877,1.7877,390890.0],["1983-05-03",1.7878,1.7878,1.7716,1.777,254251.0],["1983-05-04",1.777,1.7878,1.7662,1.7716,394349.0],["1983-05-05",1.777,1.7878,1.7608,1.7608,1965690.0],["1983-05-06",1.7662,1.8093,1.7662,1.7716,2566726.0],["1983-05-09",1.7662,1.7716,1.7501,1.7716,709136.0],["1983-05-10",1.7716,1.8362,1.7716,1.8362,1687225.0],["1983-05-11",1.8362,1.8362,1.7878,1.7985,375323.0],["1983-05-12",1.7985,1.7985,1.7824,1.7824,543959.0],["1983-05-13",1.7824,1.7985,1.7824,1.7931,326894.0],["1983-05-16",1.7931,1.8039,1.777,1.7877,333813.0],["1983-05-17",1.7931,1.8039,1.7824,1.7931,1589502.0],["1983-05-18",1.8039,1.8793,1.7985,1.8631,1545398.0],["1983-05-19",1.8524,1.8739,1.8524,1.8578,251657.0],["1983-05-20",1.8416,1.847,1.8308,1.8416,221389.0],["1983-05-23",1.8362,1.8362,1.8201,1.8308,694434.0],["1983-05-24",1.8362,1.8847,1.8362,1.8847,1643985.0],["1983-05-25",1.8954,1.9601,1.8954,1.9601,764483.0],["1983-05-26",1.9601,2.0193,1.9601,1.9816,1617176.0],["1983-05-27",1.9816,1.9978,1.9762,1.9816,1228881.0],["1983-05-31",1.9816,1.9978,1.9601,1.9601,2282207.0],["1983-06-01",1.9601,1.9708,1.917,1.917,3029394.0],["1983-06-02",1.9493,1.9547,1.9062,1.9224,895068.0],["1983-06-03",1.917,1.9278,1.9062,1.9116,954739.0],["1983-06-06",1.9116,1.9116,1.8954,1.8954,548283.0],["1983-06-07",1.8954,1.8954,1.8739,1.8793,792157.0],["1983-06-08",1.8685,1.8739,1.8416,1.8685,1978662.0],["1983-06-09",1.8685,1.9008,1.8578,1.9008,1268662.0],["1983-06-10",1.9331,1.9385,1.917,1.9278,490342.0],["1983-06-13",1.9385,1.9816,1.9385,1.9708,542230.0],["1983-06-14",1.9708,2.0139,1.9708,1.987,455750.0],["1983-06-15",1.9762,2.1108,1.9762,2.1001,1791866.0],["1983-06-16",2.0947,2.127,2.0893,2.1108,748052.0],["1983-06-17",2.1108,2.1916,2.1108,2.1431,1690684.0],["1983-06-20",2.1431,2.1755,2.1431,2.1647,582010.0],["1983-06-21",2.1647,2.1862,2.1485,2.1701,1290282.0],["1983-06-22",2.1593,2.1755,2.1378,2.1701,921012.0],["1983-06-23",2.1647,2.1916,2.1378,2.1378,803399.0],["1983-06-24",2.1431,2.1431,2.127,2.1378,320841.0],["1983-06-27",2.1162,2.1162,2.0678,2.0839,498125.0],["1983-06-28",2.0678,2.0785,2.0031,2.0031,742863.0],["1983-06-29",2.0031,2.041,2.0031,2.0356,290573.0],["1983-06-30",2.0248,2.0952,2.0248,2.0681,510232.0],["1983-07-01",2.0573,2.0789,2.0573,2.0789,355433.0],["1983-07-05",2.0573,2.0573,2.0356,2.0356,120207.0],["1983-07-06",2.0356,2.0789,2.0356,2.0789,251657.0],["1983-07-07",2.0789,2.0952,2.0681,2.0789,1121646.0],["1983-07-08",2.0735,2.0898,2.0627,2.0789,206687.0],["1983-07-11",2.0573,2.0681,2.0302,2.0465,497260.0],["1983-07-12",2.0086,2.014,1.9815,1.9923,302680.0],["1983-07-13",2.0031,2.014,1.9977,2.014,54482.0],["1983-07-14",2.014,2.041,2.0031,2.0356,1263473.0],["1983-07-15",2.0465,2.0465,1.9977,2.0086,185932.0],["1983-07-18",2.014,2.0519,2.014,2.0519,109830.0],["1983-07-19",2.0465,2.1114,2.0465,2.106,443642.0],["1983-07-20",2.0952,2.1656,2.0952,2.1601,369270.0],["1983-07-21",2.1601,2.1601,2.1006,2.1006,184202.0],["1983-07-22",2.0925,2.1114,2.0735,2.0735,258575.0],["1983-07-25",2.0735,2.0789,2.0519,2.0519,564714.0],["1983-07-26",2.0627,2.0627,1.9977,2.014,1132023.0],["1983-07-27",2.0356,2.0519,2.0356,2.041,968576.0],["1983-07-28",2.0302,2.0356,2.014,2.0248,269818.0],["1983-07-29",2.014,2.0248,2.0031,2.014,449696.0],["1983-08-01",2.0031,2.0031,1.9382,1.9652,255981.0],["1983-08-02",1.9544,1.9652,1.9273,1.9273,197174.0],["1983-08-03",1.9273,1.9382,1.8949,1.8949,266358.0],["1983-08-04",1.9165,1.9219,1.9003,1.9219,231766.0],["1983-08-05",1.9328,1.9598,1.884,1.8894,550013.0],["1983-08-08",1.8732,1.8732,1.7866,1.8082,933119.0],["1983-08-09",1.8299,1.8516,1.8191,1.8407,521474.0],["1983-08-10",1.8516,1.8786,1.8407,1.8678,383971.0],["1983-08-11",1.8786,1.9003,1.8786,1.884,364081.0],["1983-08-12",1.8949,1.9219,1.884,1.9057,960793.0],["1983-08-15",1.9165,1.9436,1.884,1.8949,319976.0],["1983-08-16",1.9057,1.9057,1.8732,1.884,443642.0],["1983-08-17",1.8895,1.9382,1.8678,1.9382,1041219.0],["1983-08-18",1.9382,1.9923,1.9382,1.9707,630439.0],["1983-08-19",1.9707,2.0356,1.9652,2.014,284519.0],["1983-08-22",2.0194,2.041,2.0194,2.0302,314787.0],["1983-08-23",2.0302,2.0627,2.0194,2.0194,328624.0],["1983-08-24",2.014,2.0248,1.9707,1.9707,2151622.0],["1983-08-25",1.9598,2.0031,1.9598,2.0031,1947530.0],["1983-08-26",1.9923,2.0465,1.9923,2.0465,364081.0],["1983-08-29",2.0519,2.0681,2.041,2.0573,283654.0],["1983-08-30",2.0465,2.0789,2.0465,2.0681,302680.0],["1983-08-31",2.0681,2.1114,2.0627,2.106,437589.0],["1983-09-01",2.1006,2.1006,2.0627,2.0681,362351.0],["1983-09-02",2.0735,2.0789,2.0627,2.0789,246468.0],["1983-09-06",2.1331,2.1439,2.1006,2.1114,511097.0],["1983-09-07",2.106,2.1331,2.1006,2.1277,659842.0],["1983-09-08",2.1277,2.1439,2.1277,2.1277,770537.0],["1983-09-09",2.1277,2.1601,2.1277,2.1547,525798.0],["1983-09-12",2.2089,2.2089,2.1439,2.1439,858746.0],["1983-09-13",2.1547,2.1547,2.1222,2.1331,551742.0],["1983-09-14",2.1331,2.1331,2.1006,2.1168,358027.0],["1983-09-15",2.1114,2.1222,2.0952,2.106,374458.0],["1983-09-16",2.1006,2.1006,2.0735,2.0952,687516.0],["1983-09-19",2.0898,2.1331,2.0898,2.1222,488612.0],["1983-09-20",2.1222,2.1385,2.0952,2.0952,1372438.0],["1983-09-21",2.1006,2.1114,2.0843,2.0843,933119.0],["1983-09-22",2.0844,2.1006,2.0573,2.0573,757565.0],["1983-09-23",2.0573,2.1006,2.0573,2.1006,667626.0],["1983-09-26",2.0898,2.1222,2.0681,2.0681,1253960.0],["1983-09-27",2.0681,2.0681,2.0465,2.0681,561255.0],["1983-09-28",2.0681,2.0898,2.0681,2.0898,157394.0],["1983-09-29",2.0898,2.0898,2.068,2.0789,422022.0],["1983-09-30",2.0843,2.0843,2.0626,2.0734,306139.0],["1983-10-03",2.0734,2.1061,2.068,2.1061,435859.0],["1983-10-04",2.1006,2.1061,2.0898,2.1006,568174.0],["1983-10-05",2.0952,2.1115,2.0952,2.1061,217930.0],["1983-10-06",2.1061,2.1224,2.0789,2.0843,1886129.0],["1983-10-07",2.0843,2.0843,2.0571,2.068,585470.0],["1983-10-10",2.0734,2.1061,2.0626,2.0952,1027382.0],["1983-10-11",2.0952,2.0952,2.068,2.068,307004.0],["1983-10-12",2.068,2.1061,2.0571,2.0843,964252.0],["1983-10-13",2.0789,2.0898,2.0626,2.0626,204958.0],["1983-10-14",2.0734,2.0734,2.0571,2.068,106370.0],["1983-10-17",2.0789,2.0789,2.0353,2.0408,343326.0],["1983-10-18",2.0299,2.0408,1.9592,1.9592,319976.0],["1983-10-19",1.9483,1.97,1.9265,1.97,563850.0],["1983-10-20",1.9646,1.9918,1.9537,1.9537,256846.0],["1983-10-21",1.9537,1.9592,1.9211,1.9374,277601.0],["1983-10-24",1.9265,1.9265,1.8775,1.9265,636493.0],["1983-10-25",1.9156,1.9374,1.8884,1.9265,505043.0],["1983-10-26",1.9211,1.9319,1.9047,1.9047,619197.0],["1983-10-27",1.8938,1.8938,1.8231,1.8503,1272986.0],["1983-10-28",1.8394,1.8449,1.8231,1.8231,459209.0],["1983-10-31",1.834,1.8558,1.834,1.834,690975.0],["1983-11-01",1.8503,1.8884,1.8449,1.8884,265494.0],["1983-11-02",1.8993,1.9211,1.8558,1.8612,1364654.0],["1983-11-03",1.8666,1.8666,1.834,1.8666,1388004.0],["1983-11-04",1.8666,1.8666,1.8558,1.8558,108965.0],["1983-11-07",1.8558,1.8775,1.8558,1.8612,179878.0],["1983-11-08",1.8666,1.8721,1.8558,1.8666,1164886.0],["1983-11-09",1.8612,1.8612,1.8503,1.8558,773131.0],["1983-11-10",1.8449,1.8503,1.8122,1.8285,300950.0],["1983-11-11",1.834,1.8666,1.8285,1.8612,476505.0],["1983-11-14",1.8558,1.883,1.8503,1.8666,1007492.0],["1983-11-15",1.8666,1.8666,1.8503,1.8558,308734.0],["1983-11-16",1.8721,1.9592,1.8666,1.9592,1560099.0],["1983-11-17",1.9483,1.9483,1.9211,1.9428,388295.0],["1983-11-18",1.9374,1.9374,1.9211,1.9265,81291.0],["1983-11-21",1.9265,1.9265,1.9102,1.9156,171230.0],["1983-11-22",1.9102,1.9319,1.9102,1.9319,499854.0],["1983-11-23",1.9211,1.9319,1.9156,1.9265,358892.0],["1983-11-25",1.9156,1.9374,1.9156,1.9319,178149.0],["1983-11-28",1.9211,1.9319,1.9102,1.9156,418563.0],["1983-11-29",1.9102,1.9265,1.8993,1.9047,398673.0],["1983-11-30",1.9047,1.9809,1.9047,1.9755,1631013.0],["1983-12-01",1.9646,2.0027,1.9537,1.9864,157394.0],["1983-12-02",2.0136,2.0789,2.0136,2.0462,566444.0],["1983-12-05",2.0245,2.0245,1.9864,1.9864,272412.0],["1983-12-06",1.97,2.0136,1.9592,2.0081,1356871.0],["1983-12-07",2.0081,2.019,2.0081,2.0081,141827.0],["1983-12-08",2.0081,2.0353,1.9972,2.0081,263764.0],["1983-12-09",2.019,2.0462,2.0081,2.0408,432400.0],["1983-12-12",2.0517,2.0571,2.0353,2.0353,421158.0],["1983-12-13",2.0245,2.0245,2.0027,2.0027,196310.0],["1983-12-14",2.0081,2.0081,1.9428,1.9537,601901.0],["1983-12-15",1.9428,1.9537,1.9265,1.9483,368405.0],["1983-12-16",1.9592,2.019,1.9592,1.9972,290573.0],["1983-12-19",2.0027,2.0027,1.9864,1.9918,155664.0],["1983-12-20",1.9537,1.9809,1.9483,1.9537,461803.0],["1983-12-21",1.9592,1.97,1.9483,1.9537,179014.0],["1983-12-22",1.9537,1.97,1.9428,1.9428,898527.0],["1983-12-23",1.9428,1.9483,1.9374,1.9374,136638.0],["1983-12-27",1.9374,1.9592,1.9374,1.9537,284519.0],["1983-12-28",1.9483,1.9537,1.9483,1.9537,78697.0],["1983-12-29",1.9537,1.9701,1.9537,1.9701,194580.0],["1983-12-30",1.9647,1.9647,1.9482,1.9537,108100.0],["1984-01-03",1.9537,1.9811,1.9537,1.9756,182473.0],["1984-01-04",1.9701,1.9811,1.9482,1.9592,1100890.0],["1984-01-05",1.9701,1.9811,1.9482,1.9811,1221098.0],["1984-01-06",1.992,2.0249,1.9811,1.992,604495.0],["1984-01-09",2.003,2.0084,1.9647,1.9811,459209.0],["1984-01-10",1.9701,1.9811,1.9537,1.9756,738539.0],["1984-01-11",1.9701,1.9865,1.9701,1.9811,134044.0],["1984-01-12",1.9811,2.0249,1.9811,2.0139,320841.0],["1984-01-13",2.0139,2.0249,2.0084,2.0249,396078.0],["1984-01-16",2.0249,2.0303,1.9975,2.003,264629.0],["1984-01-17",1.992,1.992,1.9756,1.9865,290573.0],["1984-01-18",1.9865,2.003,1.9756,1.9756,300950.0],["1984-01-19",1.9647,1.9811,1.9647,1.9811,131450.0],["1984-01-20",1.9701,1.9865,1.9592,1.9592,323435.0],["1984-01-23",1.9592,1.9647,1.9428,1.9482,663302.0],["1984-01-24",1.9482,1.9537,1.9482,1.9537,351974.0],["1984-01-25",1.9592,1.9865,1.9592,1.9647,834532.0],["1984-01-26",1.9592,1.9701,1.9428,1.9647,860476.0],["1984-01-27",1.9701,1.9975,1.9701,1.992,599306.0],["1984-01-30",1.992,1.9975,1.9865,1.9865,918418.0],["1984-01-31",1.9865,1.9975,1.9701,1.9701,2190538.0],["1984-02-01",1.9701,1.9701,1.9482,1.9537,504178.0],["1984-02-02",1.9482,1.9647,1.9482,1.9592,652059.0],["1984-02-03",1.9701,1.9701,1.9537,1.9537,1147590.0],["1984-02-06",1.9428,1.9428,1.9263,1.9263,823290.0],["1984-02-07",1.888,1.9154,1.8771,1.9099,1582584.0],["1984-02-08",1.9154,1.9154,1.8388,1.8497,999709.0],["1984-02-09",1.8169,1.8333,1.7841,1.8333,957334.0],["1984-02-10",1.8333,1.8443,1.8169,1.8278,1034301.0],["1984-02-13",1.8169,1.8443,1.8169,1.8443,348514.0],["1984-02-14",1.8497,1.8552,1.8388,1.8388,225713.0],["1984-02-15",1.8388,1.8388,1.806,1.806,107235.0],["1984-02-16",1.8114,1.8169,1.7841,1.8114,727297.0],["1984-02-17",1.806,1.8224,1.7731,1.7841,241279.0],["1984-02-21",1.7731,1.7786,1.7293,1.7512,245603.0],["1984-02-22",1.7403,1.7512,1.7074,1.7129,684922.0],["1984-02-23",1.7074,1.7129,1.598,1.6199,682327.0],["1984-02-24",1.6308,1.6801,1.6308,1.6691,1361195.0],["1984-02-27",1.6856,1.7074,1.6801,1.7074,208417.0],["1984-02-28",1.6965,1.7293,1.6856,1.7129,243874.0],["1984-02-29",1.7074,1.7348,1.7074,1.7129,135774.0],["1984-03-01",1.7184,1.7239,1.6637,1.6637,732486.0],["1984-03-02",1.6637,1.7293,1.6637,1.6965,621791.0],["1984-03-05",1.7074,1.7293,1.702,1.7239,124531.0],["1984-03-06",1.7184,1.7458,1.7184,1.7239,191986.0],["1984-03-07",1.7293,1.7293,1.702,1.7184,300950.0],["1984-03-08",1.7129,1.7458,1.7129,1.7239,108100.0],["1984-03-09",1.7403,1.7458,1.7293,1.7458,66590.0],["1984-03-12",1.7403,1.8278,1.7403,1.8114,173825.0],["1984-03-13",1.8169,1.8443,1.8114,1.8278,550878.0],["1984-03-14",1.8005,1.8005,1.7512,1.7567,2273559.0],["1984-03-15",1.7567,1.7622,1.7403,1.7403,284519.0],["1984-03-16",1.7622,1.8497,1.7622,1.8224,2459491.0],["1984-03-19",1.8114,1.8716,1.8114,1.8224,424617.0],["1984-03-20",1.8278,1.8497,1.8169,1.8388,721243.0],["1984-03-21",1.8443,1.8826,1.8443,1.8771,704812.0],["1984-03-22",1.8826,1.888,1.8771,1.8826,1301524.0],["1984-03-23",1.8826,1.888,1.8661,1.8771,921877.0],["1984-03-26",1.8771,1.888,1.8716,1.8771,362351.0],["1984-03-27",1.8771,1.8771,1.8661,1.8716,847504.0],["1984-03-28",1.8826,1.9811,1.8771,1.9537,1386274.0],["1984-03-29",1.9537,1.9811,1.9482,1.9756,801670.0],["1984-03-30",1.9811,2.0251,1.9811,2.0251,1308442.0],["1984-04-02",2.0086,2.0196,1.9921,2.0086,543959.0],["1984-04-03",2.0031,2.0086,1.9921,1.9976,428941.0],["1984-04-04",1.9921,1.9921,1.9756,1.9811,278466.0],["1984-04-05",1.9811,2.0031,1.9811,1.9921,908905.0],["1984-04-06",2.0031,2.0031,1.9811,1.9866,257710.0],["1984-04-09",1.9866,1.9921,1.9591,1.9591,390890.0],["1984-04-10",1.9481,1.9756,1.9426,1.9591,476505.0],["1984-04-11",1.9536,1.9646,1.9536,1.9591,42375.0],["1984-04-12",1.9591,1.9976,1.9536,1.9921,609684.0],["1984-04-13",2.0031,2.0361,1.9976,2.0306,761889.0],["1984-04-16",2.0361,2.0416,2.0251,2.0416,308734.0],["1984-04-17",2.0471,2.0692,2.0471,2.0581,956469.0],["1984-04-18",2.0526,2.0802,2.0471,2.0802,732486.0],["1984-04-19",2.0692,2.0692,2.0471,2.0526,492071.0],["1984-04-23",2.0581,2.0692,2.0306,2.0306,980683.0],["1984-04-24",2.0306,2.0802,2.0251,2.0802,452290.0],["1984-04-25",2.0747,2.0802,2.0471,2.0526,518880.0],["1984-04-26",2.0471,2.0636,2.0416,2.0581,218794.0],["1984-04-27",2.0526,2.0526,2.0416,2.0416,208417.0],["1984-04-30",2.0306,2.0471,2.0306,2.0416,313058.0],["1984-05-01",2.0361,2.0361,2.0196,2.0251,1010086.0],["1984-05-02",2.0251,2.0416,2.0196,2.0196,804264.0],["1984-05-03",2.0086,2.0196,1.9976,2.0031,1084459.0],["1984-05-04",2.0031,2.0031,1.9866,1.9866,566444.0],["1984-05-07",1.9976,2.0086,1.9866,1.9976,488612.0],["1984-05-08",1.9866,2.0141,1.9866,2.0031,96858.0],["1984-05-09",2.0031,2.0416,2.0031,2.0361,611414.0],["1984-05-10",2.0251,2.0361,2.0196,2.0196,639952.0],["1984-05-11",2.0141,2.0141,1.9756,1.9811,566444.0],["1984-05-14",1.9811,1.9811,1.9481,1.9536,230037.0],["1984-05-15",1.9536,1.9536,1.9261,1.9261,591523.0],["1984-05-16",1.9206,1.9316,1.9151,1.9151,144422.0],["1984-05-17",1.9261,1.9261,1.882,1.882,377053.0],["1984-05-18",1.882,1.882,1.8545,1.8545,211011.0],["1984-05-21",1.8545,1.871,1.849,1.8545,196310.0],["1984-05-22",1.8435,1.8435,1.8215,1.8215,229172.0],["1984-05-23",1.816,1.816,1.7995,1.805,225713.0],["1984-05-24",1.805,1.805,1.7775,1.7775,407321.0],["1984-05-25",1.772,1.794,1.7665,1.794,305274.0],["1984-05-29",1.783,1.783,1.75,1.772,363216.0],["1984-05-30",1.7665,1.7775,1.7335,1.75,364946.0],["1984-05-31",1.761,1.7995,1.761,1.794,234361.0],["1984-06-01",1.805,1.8765,1.805,1.871,287114.0],["1984-06-04",1.882,1.9206,1.882,1.8876,504178.0],["1984-06-05",1.8876,1.9261,1.8876,1.9096,467857.0],["1984-06-06",1.8765,1.8931,1.871,1.882,489477.0],["1984-06-07",1.8655,1.871,1.849,1.849,108965.0],["1984-06-08",1.838,1.8435,1.816,1.838,560390.0],["1984-06-11",1.8435,1.8435,1.827,1.8325,441913.0],["1984-06-12",1.838,1.838,1.8215,1.8325,264629.0],["1984-06-13",1.8325,1.8435,1.827,1.8325,123666.0],["1984-06-14",1.8435,1.8435,1.816,1.816,271547.0],["1984-06-15",1.816,1.816,1.8105,1.816,124531.0],["1984-06-18",1.8215,1.8325,1.8105,1.8325,307004.0],["1984-06-19",1.8325,1.8325,1.8105,1.8105,344190.0],["1984-06-20",1.805,1.86,1.805,1.86,226578.0],["1984-06-21",1.871,1.9371,1.8655,1.8931,1260878.0],["1984-06-22",1.8986,1.8986,1.86,1.8655,370134.0],["1984-06-25",1.8545,1.8545,1.8215,1.838,194580.0],["1984-06-26",1.849,1.849,1.827,1.827,437589.0],["1984-06-27",1.816,1.827,1.805,1.805,968576.0],["1984-06-28",1.805,1.8161,1.805,1.8161,202363.0],["1984-06-29",1.8382,1.8382,1.8216,1.8272,485153.0],["1984-07-02",1.8272,1.8382,1.8272,1.8327,411645.0],["1984-07-03",1.8327,1.8604,1.8327,1.8604,295762.0],["1984-07-05",1.8714,1.8825,1.8714,1.877,413374.0],["1984-07-06",1.8604,1.8714,1.8438,1.8438,707406.0],["1984-07-09",1.8327,1.8438,1.8161,1.8438,194580.0],["1984-07-10",1.8382,1.8382,1.7884,1.7939,401267.0],["1984-07-11",1.805,1.805,1.7718,1.7718,259440.0],["1984-07-12",1.7773,1.7773,1.7275,1.7386,1765057.0],["1984-07-13",1.7496,1.7718,1.7386,1.7441,792157.0],["1984-07-16",1.7552,1.7607,1.7109,1.7275,739404.0],["1984-07-17",1.7275,1.7386,1.7275,1.7275,1143266.0],["1984-07-18",1.7275,1.7386,1.722,1.733,1173534.0],["1984-07-19",1.722,1.8161,1.722,1.805,863070.0],["1984-07-20",1.7939,1.7939,1.7718,1.7884,376188.0],["1984-07-23",1.7718,1.7718,1.7607,1.7607,623521.0],["1984-07-24",1.7607,1.7607,1.7386,1.7386,262899.0],["1984-07-25",1.733,1.7496,1.733,1.7496,335542.0],["1984-07-26",1.7552,1.7939,1.7552,1.7939,1036895.0],["1984-07-27",1.7939,1.8825,1.7939,1.8659,490342.0],["1984-07-30",1.8659,1.8714,1.8382,1.8382,658113.0],["1984-07-31",1.8382,1.8382,1.7995,1.7995,359757.0],["1984-08-01",1.8272,1.9157,1.8272,1.8881,846639.0],["1984-08-02",1.8881,1.9213,1.8881,1.9213,228307.0],["1984-08-03",1.9933,2.0043,1.9711,1.9988,1868833.0],["1984-08-06",1.9933,2.0099,1.9711,1.9877,1171804.0],["1984-08-07",1.9711,2.0043,1.9545,2.0043,726432.0],["1984-08-08",1.9933,2.0043,1.9822,1.9822,329489.0],["1984-08-09",1.9711,2.0154,1.9711,2.0154,658113.0],["1984-08-10",2.0209,2.0708,2.0209,2.0431,834532.0],["1984-08-13",2.0431,2.0486,2.032,2.0486,454020.0],["1984-08-14",2.0597,2.0597,2.032,2.0376,515421.0],["1984-08-15",2.0376,2.0486,2.0376,2.0431,393484.0],["1984-08-16",2.0431,2.0597,2.0376,2.0431,413374.0],["1984-08-17",2.0708,2.1151,2.0708,2.1151,355433.0],["1984-08-20",2.104,2.104,2.0874,2.0985,422022.0],["1984-08-21",2.0929,2.1372,2.0929,2.1261,313058.0],["1984-08-22",2.1261,2.1372,2.1206,2.1206,397808.0],["1984-08-23",2.1261,2.1261,2.104,2.1095,423752.0],["1984-08-24",2.1206,2.1261,2.104,2.1151,980683.0],["1984-08-27",2.1151,2.1151,2.0985,2.0985,173825.0],["1984-08-28",2.104,2.1095,2.0985,2.1095,518015.0],["1984-08-29",2.1151,2.1372,2.1151,2.1261,539635.0],["1984-08-30",2.1261,2.1428,2.1206,2.1206,641682.0],["1984-08-31",2.1095,2.1261,2.104,2.1261,135774.0],["1984-09-04",2.1206,2.1206,2.0929,2.0929,300950.0],["1984-09-05",2.0929,2.0985,2.0874,2.0929,177284.0],["1984-09-06",2.104,2.1151,2.0874,2.0985,683192.0],["1984-09-07",2.0929,2.0985,2.0874,2.0874,422022.0],["1984-09-10",2.0818,2.0874,2.0763,2.0763,285384.0],["1984-09-11",2.0874,2.0929,2.0376,2.0486,869989.0],["1984-09-12",2.0486,2.0708,2.0431,2.0486,378782.0],["1984-09-13",2.0431,2.0431,2.0099,2.0265,248198.0],["1984-09-14",2.032,2.0486,2.032,2.0486,1046408.0],["1984-09-17",2.0431,2.0431,2.0209,2.0265,212741.0],["1984-09-18",2.032,2.0486,2.0209,2.0431,471316.0],["1984-09-19",2.0431,2.0874,2.0431,2.0874,753241.0],["1984-09-20",2.0763,2.1151,2.0652,2.1151,450561.0],["1984-09-21",2.104,2.104,2.0542,2.0652,818101.0],["1984-09-24",2.0597,2.0597,2.0431,2.0486,437589.0],["1984-09-25",2.0376,2.0431,1.9933,1.9933,676274.0],["1984-09-26",1.9822,1.9822,1.9656,1.9766,230902.0],["1984-09-27",1.9877,1.9933,1.96,1.9656,460074.0],["1984-09-28",1.9678,1.9678,1.9232,1.9511,440183.0],["1984-10-01",1.9399,1.9455,1.9288,1.9399,367540.0],["1984-10-02",1.9399,1.9455,1.9121,1.9288,438454.0],["1984-10-03",1.9176,1.9232,1.9065,1.9121,212741.0],["1984-10-04",1.9121,1.9399,1.9121,1.9399,388295.0],["1984-10-05",1.9511,1.9511,1.9288,1.9288,175554.0],["1984-10-08",1.9288,1.9344,1.9176,1.9176,191986.0],["1984-10-09",1.9121,1.9288,1.9121,1.9288,518880.0],["1984-10-10",1.9176,1.9288,1.8953,1.9009,950415.0],["1984-10-11",1.8953,1.8953,1.873,1.8842,903716.0],["1984-10-12",1.8898,1.9121,1.8898,1.9121,313058.0],["1984-10-15",1.9176,1.9622,1.9176,1.9399,978954.0],["1984-10-16",1.9344,1.9455,1.9232,1.9455,272412.0],["1984-10-17",1.9399,1.9399,1.8953,1.9009,342461.0],["1984-10-18",1.9121,1.9121,1.873,1.8953,1435568.0],["1984-10-19",1.9121,1.9455,1.9065,1.9399,4982113.0],["1984-10-22",1.9399,1.9511,1.9344,1.9399,1191694.0],["1984-10-23",1.9399,1.979,1.9344,1.9734,737674.0],["1984-10-24",1.9734,1.9901,1.9678,1.979,587199.0],["1984-10-25",1.9734,2.0013,1.9734,1.9734,780914.0],["1984-10-26",1.9678,1.9734,1.9622,1.9734,178149.0],["1984-10-29",1.9845,1.9845,1.9678,1.9734,72643.0],["1984-10-30",1.9734,2.0124,1.9734,2.0124,216200.0],["1984-10-31",2.018,2.0291,1.9734,1.9734,487747.0],["1984-11-01",1.979,2.0068,1.979,1.9957,521474.0],["1984-11-02",1.9957,1.9957,1.9734,1.9734,699623.0],["1984-11-05",1.9845,2.0068,1.9845,1.9957,868259.0],["1984-11-06",2.0013,2.0235,1.9957,2.0235,493801.0],["1984-11-07",2.0124,2.0347,2.0068,2.0235,1028247.0],["1984-11-08",2.018,2.0291,2.0068,2.0068,689246.0],["1984-11-09",2.018,2.0403,2.0124,2.0124,351109.0],["1984-11-12",2.0068,2.0347,2.0068,2.0235,542230.0],["1984-11-13",2.018,2.0291,2.018,2.018,377918.0],["1984-11-14",2.018,2.0291,2.018,2.0235,339866.0],["1984-11-15",2.0235,2.0347,2.018,2.0235,308734.0],["1984-11-16",2.0235,2.0291,2.018,2.0235,147016.0],["1984-11-19",2.018,2.0235,1.9957,1.9957,1382815.0],["1984-11-20",1.9957,2.0124,1.9957,2.0013,766213.0],["1984-11-21",2.0013,2.0013,1.9845,1.9845,837126.0],["1984-11-23",1.9901,2.0068,1.9845,2.0068,973765.0],["1984-11-26",2.0068,2.0124,2.0013,2.0013,1249636.0],["1984-11-27",2.0013,2.0235,1.9957,2.0235,1396652.0],["1984-11-28",2.0291,2.0347,2.0124,2.0235,1336116.0],["1984-11-29",2.0124,2.0124,2.0013,2.0013,108100.0],["1984-11-30",1.9957,2.0068,1.9957,2.0068,539635.0],["1984-12-03",1.9957,2.0068,1.9845,1.9845,260305.0],["1984-12-04",1.9901,1.9901,1.9845,1.9845,421158.0],["1984-12-05",1.9845,2.0235,1.9845,2.018,770537.0],["1984-12-06",2.0124,2.0403,2.0124,2.0347,1073217.0],["1984-12-07",2.0403,2.0458,2.018,2.0347,455750.0],["1984-12-10",2.0458,2.0681,2.0403,2.0514,325165.0],["1984-12-11",2.0403,2.0737,2.0347,2.0737,1696738.0],["1984-12-12",2.0681,2.0793,2.057,2.0793,298356.0],["1984-12-13",2.0737,2.0793,2.0514,2.0514,646870.0],["1984-12-14",2.0514,2.0626,2.0458,2.0514,761024.0],["1984-12-17",2.0514,2.0681,2.0514,2.057,940038.0],["1984-12-18",2.0514,2.1183,2.0514,2.1072,2116166.0],["1984-12-19",2.1127,2.1127,2.1016,2.1016,707406.0],["1984-12-20",2.0849,2.0849,2.0514,2.0514,326894.0],["1984-12-21",2.0904,2.096,2.0681,2.0904,698758.0],["1984-12-24",2.0793,2.1016,2.0793,2.096,92534.0],["1984-12-26",2.0904,2.1072,2.0904,2.0904,106370.0],["1984-12-27",2.0904,2.1072,2.0904,2.0904,79562.0],["1984-12-28",2.0871,2.0871,2.059,2.0646,3058798.0],["1984-12-31",2.0759,2.0759,2.059,2.0646,1004898.0],["1985-01-02",2.0646,2.0759,2.0534,2.0702,1108674.0],["1985-01-03",2.0646,2.1039,2.0646,2.0983,191121.0],["1985-01-04",2.0927,2.0927,1.9973,2.0085,4705377.0],["1985-01-07",1.9973,2.031,1.9973,2.031,1300659.0],["1985-01-08",2.031,2.0422,2.0254,2.0422,561255.0],["1985-01-09",2.0422,2.0646,2.0422,2.0646,1599015.0],["1985-01-10",2.0646,2.1095,2.0366,2.1039,683192.0],["1985-01-11",2.1039,2.1095,2.0871,2.0927,259440.0],["1985-01-14",2.0871,2.1095,2.0815,2.1095,266358.0],["1985-01-15",2.0983,2.1095,2.0422,2.0534,1336981.0],["1985-01-16",2.0254,2.0534,2.0085,2.0254,1753814.0],["1985-01-17",2.031,2.0478,2.0254,2.0366,373594.0],["1985-01-18",2.0478,2.0534,2.031,2.0366,853558.0],["1985-01-21",2.0366,2.0815,2.031,2.0759,350244.0],["1985-01-22",2.0871,2.1432,2.0871,2.1376,795616.0],["1985-01-23",2.1263,2.1544,2.1151,2.1544,488612.0],["1985-01-24",2.1488,2.1544,2.1264,2.1264,357162.0],["1985-01-25",2.1376,2.1488,2.1263,2.1488,443642.0],["1985-01-28",2.1376,2.1712,2.1376,2.1656,673679.0],["1985-01-29",2.1656,2.1656,2.1488,2.1656,320841.0],["1985-01-30",2.16,2.1712,2.1488,2.1544,483423.0],["1985-01-31",2.1544,2.16,2.1432,2.1544,985872.0],["1985-02-01",2.1544,2.1881,2.1488,2.1881,541365.0],["1985-02-04",2.1825,2.2049,2.1544,2.2049,1172669.0],["1985-02-05",2.2329,2.2442,2.1993,2.2273,548283.0],["1985-02-06",2.2273,2.2273,2.1768,2.1825,632169.0],["1985-02-07",2.1712,2.1825,2.16,2.1825,2001147.0],["1985-02-08",2.1825,2.1825,2.1712,2.1768,582010.0],["1985-02-11",2.1768,2.1825,2.1712,2.1712,505908.0],["1985-02-12",2.1712,2.1881,2.1712,2.1881,1071487.0],["1985-02-13",2.1881,2.2386,2.1881,2.2329,1203802.0],["1985-02-14",2.2554,2.2722,2.2498,2.2666,1437298.0],["1985-02-15",2.2722,2.2891,2.2666,2.2778,357162.0],["1985-02-19",2.2722,2.2834,2.2666,2.2722,738539.0],["1985-02-20",2.2722,2.2834,2.2386,2.2442,434130.0],["1985-02-21",2.2329,2.2386,2.1993,2.2161,433265.0],["1985-02-22",2.2105,2.2329,2.2105,2.2217,601036.0],["1985-02-25",2.2161,2.2386,2.2161,2.2329,105506.0],["1985-02-26",2.2329,2.2386,2.2273,2.2273,191121.0],["1985-02-27",2.2329,2.2386,2.2105,2.2273,460074.0],["1985-02-28",2.2105,2.2217,2.2049,2.2161,193715.0],["1985-03-01",2.2161,2.2273,2.2049,2.2273,380512.0],["1985-03-04",2.2273,2.2329,2.2049,2.2105,235226.0],["1985-03-05",2.2049,2.2217,2.1993,2.2161,128855.0],["1985-03-06",2.2217,2.2217,2.1825,2.1881,753241.0],["1985-03-07",2.1825,2.2105,2.1768,2.2105,277601.0],["1985-03-08",2.2105,2.2161,2.1937,2.1993,269818.0],["1985-03-11",2.1993,2.2105,2.1937,2.1993,220524.0],["1985-03-12",2.2049,2.2105,2.1993,2.1993,229172.0],["1985-03-13",2.2105,2.2105,2.1993,2.1993,63130.0],["1985-03-14",2.1993,2.2105,2.1993,2.1993,348514.0],["1985-03-15",2.1993,2.2105,2.1993,2.2049,227442.0],["1985-03-18",2.1993,2.1993,2.1825,2.1881,897662.0],["1985-03-19",2.1993,2.2105,2.1937,2.2105,205822.0],["1985-03-20",2.2105,2.2105,2.1768,2.1825,927930.0],["1985-03-21",2.1825,2.2217,2.1768,2.1825,890744.0],["1985-03-22",2.2049,2.2161,2.1712,2.1768,872583.0],["1985-03-25",2.1712,2.1768,2.1712,2.1712,328624.0],["1985-03-26",2.1712,2.1768,2.1712,2.1712,559526.0],["1985-03-27",2.1712,2.1712,2.1656,2.1712,70914.0],["1985-03-28",2.1712,2.1768,2.1656,2.1712,181608.0],["1985-03-29",2.1735,2.1848,2.1735,2.1848,474775.0],["1985-04-01",2.1961,2.1961,2.1735,2.1735,480829.0],["1985-04-02",2.1848,2.1961,2.1735,2.1791,906310.0],["1985-04-03",2.1848,2.1904,2.1227,2.1227,1058515.0],["1985-04-04",2.117,2.1283,2.117,2.117,1158832.0],["1985-04-08",2.1227,2.134,2.1227,2.1227,344190.0],["1985-04-09",2.1283,2.1566,2.1283,2.1453,528393.0],["1985-04-10",2.1509,2.1678,2.1509,2.1678,1676847.0],["1985-04-11",2.213,2.2243,2.1848,2.1848,1281634.0],["1985-04-12",2.1848,2.1904,2.1791,2.1848,191121.0],["1985-04-15",2.1791,2.2017,2.1791,2.1961,895068.0],["1985-04-16",2.1904,2.2017,2.1848,2.2017,509367.0],["1985-04-17",2.2017,2.2017,2.1848,2.1848,353703.0],["1985-04-18",2.1904,2.1904,2.1848,2.1904,510232.0],["1985-04-19",2.1848,2.1961,2.1848,2.1848,402997.0],["1985-04-22",2.1904,2.1961,2.1904,2.1904,172095.0],["1985-04-23",2.1848,2.213,2.1848,2.213,676274.0],["1985-04-24",2.213,2.2187,2.2017,2.213,798210.0],["1985-04-25",2.2074,2.213,2.2017,2.2074,366675.0],["1985-04-26",2.2017,2.2074,2.1961,2.2074,323435.0],["1985-04-29",2.213,2.213,2.1904,2.1961,766213.0],["1985-04-30",2.1904,2.2017,2.1791,2.2017,768807.0],["1985-05-01",2.1904,2.1961,2.1848,2.1848,276736.0],["1985-05-02",2.1735,2.1735,2.1622,2.1735,1254825.0],["1985-05-03",2.1735,2.1791,2.1678,2.1678,1015275.0],["1985-05-06",2.1622,2.1678,2.1566,2.1622,919282.0],["1985-05-07",2.1622,2.1791,2.1453,2.1622,575092.0],["1985-05-08",2.1735,2.2017,2.1678,2.1904,850963.0],["1985-05-09",2.1961,2.2582,2.1904,2.2582,1075811.0],["1985-05-10",2.3259,2.3485,2.3146,2.3429,1306713.0],["1985-05-13",2.3485,2.3485,2.3203,2.3203,594118.0],["1985-05-14",2.309,2.3316,2.3033,2.3146,741134.0],["1985-05-15",2.3203,2.3372,2.3033,2.3146,951280.0],["1985-05-16",2.3146,2.3316,2.2864,2.292,1028247.0],["1985-05-17",2.309,2.3711,2.3033,2.3711,1956178.0],["1985-05-20",2.405,2.405,2.3767,2.3767,1022194.0],["1985-05-21",2.3654,2.4162,2.3654,2.4106,736810.0],["1985-05-22",2.388,2.405,2.3824,2.3824,473910.0],["1985-05-23",2.3824,2.3824,2.3598,2.3598,533582.0],["1985-05-24",2.3485,2.3654,2.3485,2.3654,929660.0],["1985-05-28",2.3598,2.3767,2.3146,2.3203,264629.0],["1985-05-29",2.3146,2.3429,2.3146,2.3372,333813.0],["1985-05-30",2.3485,2.3937,2.3485,2.3937,364946.0],["1985-05-31",2.3824,2.405,2.3654,2.3824,586334.0],["1985-06-03",2.388,2.388,2.3598,2.3711,188526.0],["1985-06-04",2.3598,2.3654,2.3485,2.3654,172095.0],["1985-06-05",2.3767,2.3937,2.3654,2.3937,1228016.0],["1985-06-06",2.405,2.4106,2.388,2.4106,358027.0],["1985-06-07",2.3993,2.4388,2.3993,2.4275,665031.0],["1985-06-10",2.4275,2.4275,2.4106,2.4106,585470.0],["1985-06-11",2.4162,2.4162,2.3824,2.3824,354568.0],["1985-06-12",2.3824,2.3937,2.3824,2.388,108100.0],["1985-06-13",2.3937,2.3937,2.3767,2.3767,208417.0],["1985-06-14",2.388,2.3937,2.3767,2.388,190256.0],["1985-06-17",2.3824,2.388,2.3711,2.3711,185067.0],["1985-06-18",2.3711,2.3937,2.3711,2.388,359757.0],["1985-06-19",2.3824,2.3937,2.3711,2.3767,1256554.0],["1985-06-20",2.388,2.4219,2.3767,2.4106,326030.0],["1985-06-21",2.4106,2.4388,2.405,2.4388,447102.0],["1985-06-24",2.4388,2.4388,2.4106,2.4388,370134.0],["1985-06-25",2.4388,2.4727,2.4388,2.4558,671085.0],["1985-06-26",2.4558,2.4671,2.4501,2.4614,621791.0],["1985-06-27",2.4977,2.5148,2.4921,2.4977,976359.0],["1985-06-28",2.5261,2.5318,2.4921,2.5261,815506.0],["1985-07-01",2.5148,2.5545,2.5091,2.5375,452290.0],["1985-07-02",2.5148,2.5148,2.475,2.475,319111.0],["1985-07-03",2.475,2.475,2.4239,2.4296,342461.0],["1985-07-05",2.4296,2.4694,2.4296,2.4523,209282.0],["1985-07-08",2.4523,2.4523,2.4353,2.4523,390025.0],["1985-07-09",2.4523,2.4637,2.441,2.441,278466.0],["1985-07-10",2.4296,2.4523,2.4296,2.4523,247333.0],["1985-07-11",2.4523,2.4864,2.4467,2.475,933119.0],["1985-07-12",2.475,2.4921,2.4694,2.4921,333813.0],["1985-07-15",2.4921,2.4921,2.4807,2.4921,660707.0],["1985-07-16",2.4977,2.4977,2.4694,2.4977,486018.0],["1985-07-17",2.4921,2.5034,2.4694,2.4807,1185641.0],["1985-07-18",2.4807,2.5261,2.475,2.5204,969441.0],["1985-07-19",2.5261,2.5261,2.4921,2.5204,426346.0],["1985-07-22",2.5091,2.5318,2.5091,2.5261,524069.0],["1985-07-23",2.5375,2.5602,2.5318,2.5318,1312766.0],["1985-07-24",2.5375,2.5829,2.5375,2.5715,2016714.0],["1985-07-25",2.5772,2.5886,2.5375,2.5375,2206970.0],["1985-07-26",2.5375,2.5886,2.5375,2.5715,1321414.0],["1985-07-29",2.5659,2.5659,2.5545,2.5602,647735.0],["1985-07-30",2.5375,2.5488,2.5091,2.5091,659842.0],["1985-07-31",2.5148,2.5545,2.5148,2.5488,637358.0],["1985-08-01",2.5602,2.5886,2.5602,2.5829,510232.0],["1985-08-02",2.5886,2.5886,2.5772,2.5772,1786677.0],["1985-08-05",2.5715,2.5772,2.5659,2.5772,138368.0],["1985-08-06",2.5829,2.5829,2.5375,2.5375,620926.0],["1985-08-07",2.5318,2.5602,2.5261,2.5545,1003168.0],["1985-08-08",2.5488,2.5545,2.5375,2.5488,418563.0],["1985-08-09",2.5375,2.5375,2.5204,2.5318,250792.0],["1985-08-12",2.5261,2.5261,2.4977,2.5034,597577.0],["1985-08-13",2.5034,2.5034,2.441,2.458,151340.0],["1985-08-14",2.4637,2.5034,2.4637,2.5034,1550586.0],["1985-08-15",2.5034,2.5375,2.5034,2.5318,238685.0],["1985-08-16",2.5488,2.5602,2.5432,2.5602,747187.0],["1985-08-19",2.5602,2.5602,2.5261,2.5318,115018.0],["1985-08-20",2.5318,2.5318,2.4921,2.4977,1811756.0],["1985-08-21",2.5091,2.5091,2.4807,2.4807,409050.0],["1985-08-22",2.475,2.475,2.4467,2.4523,432400.0],["1985-08-23",2.441,2.4523,2.4296,2.441,268088.0],["1985-08-26",2.4296,2.4353,2.4183,2.4239,223118.0],["1985-08-27",2.4239,2.4467,2.4183,2.4296,254251.0],["1985-08-28",2.441,2.441,2.4296,2.4353,145286.0],["1985-08-29",2.4296,2.4296,2.4126,2.4126,551742.0],["1985-08-30",2.4126,2.4183,2.4012,2.4126,1252230.0],["1985-09-03",2.4296,2.4296,2.3899,2.3956,917553.0],["1985-09-04",2.3899,2.4012,2.3842,2.3842,262899.0],["1985-09-05",2.3899,2.3899,2.3785,2.3899,1098296.0],["1985-09-06",2.3899,2.4069,2.3842,2.4069,550013.0],["1985-09-09",2.3956,2.4126,2.3785,2.3842,372729.0],["1985-09-10",2.3899,2.3899,2.3729,2.3729,837126.0],["1985-09-11",2.3729,2.3785,2.3672,2.3729,679733.0],["1985-09-12",2.3615,2.3842,2.3615,2.3672,703082.0],["1985-09-13",2.3615,2.3785,2.3558,2.3558,550878.0],["1985-09-16",2.3558,2.3672,2.3558,2.3558,137503.0],["1985-09-17",2.3501,2.3729,2.3445,2.3729,771402.0],["1985-09-18",2.3672,2.3785,2.3558,2.3615,262899.0],["1985-09-19",2.3672,2.3956,2.3672,2.3842,254251.0],["1985-09-20",2.3842,2.4069,2.3558,2.3558,356298.0],["1985-09-23",2.3672,2.4126,2.3672,2.4126,366675.0],["1985-09-24",2.4069,2.4466,2.4069,2.4183,785238.0],["1985-09-25",2.4183,2.4183,2.3956,2.3956,391754.0],["1985-09-26",2.3956,2.3956,2.3615,2.3729,778320.0],["1985-09-30",2.4012,2.4069,2.3841,2.4012,313922.0],["1985-10-01",2.4012,2.4184,2.3898,2.4184,599306.0],["1985-10-02",2.4184,2.4184,2.3955,2.4012,213606.0],["1985-10-03",2.4012,2.4927,2.3898,2.4813,904581.0],["1985-10-04",2.487,2.5156,2.4813,2.5041,800805.0],["1985-10-07",2.5098,2.5384,2.4927,2.4984,795616.0],["1985-10-08",2.487,2.5041,2.4813,2.4813,189391.0],["1985-10-09",2.4812,2.5098,2.4641,2.4755,520610.0],["1985-10-10",2.4641,2.4755,2.4527,2.4641,177284.0],["1985-10-11",2.4641,2.4641,2.4412,2.4527,373594.0],["1985-10-14",2.4527,2.4527,2.4355,2.4527,252522.0],["1985-10-15",2.4698,2.4812,2.4412,2.4584,935714.0],["1985-10-16",2.4527,2.4641,2.4412,2.4584,575092.0],["1985-10-17",2.4527,2.4641,2.4412,2.4584,309598.0],["1985-10-18",2.4527,2.4584,2.4412,2.4412,473046.0],["1985-10-21",2.4298,2.4469,2.4298,2.4412,438454.0],["1985-10-22",2.4469,2.4584,2.4469,2.4527,1304983.0],["1985-10-23",2.4527,2.487,2.4469,2.487,1074082.0],["1985-10-24",2.4927,2.5098,2.487,2.5041,632169.0],["1985-10-25",2.5041,2.5098,2.4813,2.4813,1314496.0],["1985-10-28",2.487,2.487,2.4755,2.487,667626.0],["1985-10-29",2.4755,2.487,2.4755,2.4813,306139.0],["1985-10-30",2.4927,2.5098,2.4927,2.5098,477370.0],["1985-10-31",2.5041,2.5156,2.4927,2.5041,328624.0],["1985-11-01",2.4927,2.4927,2.4641,2.4927,434994.0],["1985-11-04",2.4927,2.5041,2.4755,2.4927,696164.0],["1985-11-05",2.4984,2.5156,2.4927,2.5156,905446.0],["1985-11-06",2.5156,2.5213,2.5041,2.5156,1224557.0],["1985-11-07",2.5156,2.5156,2.4984,2.5098,703947.0],["1985-11-08",2.5156,2.527,2.5098,2.5156,1180452.0],["1985-11-11",2.5213,2.5613,2.5213,2.5613,2557214.0],["1985-11-12",2.5727,2.6127,2.567,2.5956,2188809.0],["1985-11-13",2.5956,2.6413,2.5956,2.6356,1181317.0],["1985-11-14",2.6242,2.6699,2.6242,2.6642,1272986.0],["1985-11-15",2.6699,2.7214,2.6642,2.6928,2505326.0],["1985-11-18",2.6814,2.6985,2.6299,2.6413,1277310.0],["1985-11-19",2.647,2.6756,2.647,2.6699,1246177.0],["1985-11-20",2.6756,2.7099,2.6756,2.6871,963387.0],["1985-11-21",2.6985,2.7671,2.6985,2.7328,1401841.0],["1985-11-22",2.7385,2.7557,2.7214,2.7557,484288.0],["1985-11-25",2.7671,2.7785,2.7557,2.7614,1856726.0],["1985-11-26",2.7557,2.7614,2.7328,2.7442,921877.0],["1985-11-27",2.7442,2.8529,2.7442,2.8529,1234934.0],["1985-11-29",2.8414,2.8586,2.8243,2.8357,336407.0],["1985-12-02",2.8186,2.8186,2.7671,2.7671,509367.0],["1985-12-03",2.7557,2.7671,2.7385,2.7385,529258.0],["1985-12-04",2.7442,2.7957,2.7385,2.7957,721243.0],["1985-12-05",2.79,2.9386,2.79,2.9158,1152778.0],["1985-12-06",2.8929,2.9272,2.8815,2.9158,697029.0],["1985-12-09",2.9215,2.9329,2.91,2.91,479099.0],["1985-12-10",2.8986,2.9272,2.8986,2.9043,332948.0],["1985-12-11",2.9158,2.9786,2.9158,2.9558,1307578.0],["1985-12-12",2.9558,2.9558,2.9272,2.9443,377918.0],["1985-12-13",2.9501,3.0873,2.9501,3.0758,869124.0],["1985-12-16",3.0701,3.1216,3.0415,3.0987,1841159.0],["1985-12-17",3.0644,3.0816,3.0358,3.0415,976359.0],["1985-12-18",3.0301,3.0301,2.9615,2.9786,963387.0],["1985-12-19",2.9672,2.9729,2.9043,2.9158,823290.0],["1985-12-20",2.9043,3.0244,2.9043,3.0244,1044678.0],["1985-12-23",2.9958,2.9958,2.9501,2.9672,824154.0],["1985-12-24",2.9729,2.9729,2.8986,2.91,264629.0],["1985-12-26",2.91,2.9272,2.9043,2.9158,161718.0],["1985-12-27",2.9673,2.973,2.9213,2.9673,384836.0],["1985-12-30",2.9788,3.0075,2.9385,2.9615,326894.0],["1985-12-31",2.9558,2.9558,2.927,2.95,364946.0],["1986-01-02",2.95,2.95,2.8695,2.8925,321706.0],["1986-01-03",2.8983,2.9673,2.8925,2.9673,462668.0],["1986-01-06",2.9788,3.0075,2.9558,2.9845,435859.0],["1986-01-07",2.996,3.0593,2.996,3.0478,523204.0],["1986-01-08",3.0535,3.088,2.9673,2.9673,614008.0],["1986-01-09",2.9673,2.9673,2.8983,2.95,1221962.0],["1986-01-10",2.95,2.996,2.9443,2.9845,243009.0],["1986-01-13",2.9845,3.0478,2.9845,3.0363,870854.0],["1986-01-14",3.0478,3.088,3.0363,3.0823,503314.0],["1986-01-15",3.1053,3.1053,3.065,3.065,654654.0],["1986-01-16",3.0823,3.1398,3.065,3.134,646870.0],["1986-01-17",3.1283,3.1628,3.1225,3.1628,505043.0],["1986-01-20",3.1685,3.1685,3.1053,3.1168,358027.0],["1986-01-21",3.134,3.1455,3.1168,3.1168,1054191.0],["1986-01-22",3.111,3.1168,3.065,3.0708,449696.0],["1986-01-23",3.0765,3.111,3.0478,3.0478,934849.0],["1986-01-24",3.0593,3.0995,3.042,3.0938,490342.0],["1986-01-27",3.1053,3.1801,3.1053,3.1685,672814.0],["1986-01-28",3.1743,3.2376,3.1685,3.2261,649465.0],["1986-01-29",3.2491,3.3181,3.2261,3.2778,689246.0],["1986-01-30",3.3123,3.3353,3.2836,3.2893,723838.0],["1986-01-31",3.2951,3.3066,3.2606,3.2778,671950.0],["1986-02-03",3.2893,3.2893,3.2491,3.2491,345055.0],["1986-02-04",3.2663,3.2836,3.157,3.1628,1066298.0],["1986-02-05",3.1685,3.1915,3.1685,3.1915,173825.0],["1986-02-06",3.1916,3.2203,3.1916,3.2146,348514.0],["1986-02-07",3.2031,3.3008,3.2031,3.2893,1008357.0],["1986-02-10",3.2893,3.4388,3.2893,3.4388,1081000.0],["1986-02-11",3.4503,3.4503,3.3871,3.4043,1381950.0],["1986-02-12",3.4158,3.4388,3.4043,3.4273,525798.0],["1986-02-13",3.4388,3.4388,3.3986,3.4158,188526.0],["1986-02-14",3.4101,3.4331,3.4043,3.4101,370999.0],["1986-02-18",3.4158,3.4618,3.4043,3.4446,865665.0],["1986-02-19",3.4446,3.4446,3.4158,3.4158,1010086.0],["1986-02-20",3.4158,3.4848,3.4043,3.4791,987602.0],["1986-02-21",3.4963,3.5366,3.4906,3.5308,3670211.0],["1986-02-24",3.5366,3.5653,3.5308,3.5653,1279039.0],["1986-02-25",3.5653,3.5653,3.5366,3.5481,578551.0],["1986-02-26",3.5538,3.5596,3.5193,3.5308,280195.0],["1986-02-27",3.5366,3.5596,3.5366,3.5596,776590.0],["1986-02-28",3.5826,3.7033,3.5768,3.7033,1813486.0],["1986-03-03",3.7033,3.7149,3.6286,3.6516,1918126.0],["1986-03-04",3.6401,3.6458,3.5768,3.5768,490342.0],["1986-03-05",3.5653,3.5653,3.5251,3.5423,688381.0],["1986-03-06",3.5538,3.5826,3.5308,3.5538,1431244.0],["1986-03-07",3.5538,3.6573,3.5481,3.6516,725567.0],["1986-03-10",3.6631,3.6746,3.6343,3.6631,639087.0],["1986-03-11",3.6573,3.6918,3.6401,3.6803,905446.0],["1986-03-12",3.6688,3.6918,3.6631,3.6803,720378.0],["1986-03-13",3.6631,3.6631,3.6171,3.6228,1176993.0],["1986-03-14",3.6286,3.6458,3.5826,3.6458,896798.0],["1986-03-17",3.6343,3.6688,3.6171,3.6458,1463242.0],["1986-03-18",3.6573,3.7494,3.6516,3.7264,1451999.0],["1986-03-19",3.7206,3.8011,3.7033,3.7551,1960502.0],["1986-03-20",3.7436,3.7551,3.7264,3.7379,377053.0],["1986-03-21",3.7436,3.7954,3.7264,3.7264,1417407.0],["1986-03-24",3.7379,3.7724,3.7091,3.7724,918418.0],["1986-03-25",3.7724,3.7781,3.7378,3.7436,716054.0],["1986-03-26",3.7378,3.7436,3.7091,3.7091,1015275.0],["1986-03-27",3.7148,3.7206,3.6516,3.6688,945226.0],["1986-03-31",3.6688,3.6688,3.6516,3.6688,704812.0],["1986-04-01",3.6688,3.6688,3.6228,3.6286,850963.0],["1986-04-02",3.6343,3.6573,3.6113,3.6228,656383.0],["1986-04-03",3.6458,3.6458,3.5193,3.5193,991926.0],["1986-04-04",3.5078,3.5078,3.4848,3.5021,369270.0],["1986-04-07",3.4963,3.5078,3.4848,3.5021,962522.0],["1986-04-08",3.5078,3.5481,3.5078,3.5481,945226.0],["1986-04-09",3.5596,3.5768,3.5193,3.5308,270682.0],["1986-04-10",3.5308,3.5883,3.5193,3.5883,305274.0],["1986-04-11",3.5998,3.6113,3.5711,3.5883,205822.0],["1986-04-14",3.5883,3.6228,3.5883,3.6113,149610.0],["1986-04-15",3.5998,3.6228,3.5941,3.6113,632169.0],["1986-04-16",3.6343,3.6803,3.6343,3.6746,427211.0],["1986-04-17",3.6803,3.7609,3.6688,3.7264,2000282.0],["1986-04-18",3.7494,3.8356,3.7436,3.8184,466127.0],["1986-04-21",3.8126,3.8126,3.7724,3.7954,391754.0],["1986-04-22",3.7954,3.8011,3.7033,3.7033,620926.0],["1986-04-23",3.6861,3.7148,3.6803,3.6976,447102.0],["1986-04-24",3.6803,3.7091,3.6803,3.6918,380512.0],["1986-04-25",3.7033,3.7148,3.6861,3.6918,238685.0],["1986-04-28",3.7091,3.7148,3.6861,3.6861,306139.0],["1986-04-29",3.6976,3.7033,3.6573,3.6746,612278.0],["1986-04-30",3.6746,3.6976,3.6631,3.6631,796481.0],["1986-05-01",3.6458,3.6631,3.6171,3.6631,524934.0],["1986-05-02",3.6631,3.6803,3.6113,3.6171,556066.0],["1986-05-05",3.6113,3.6171,3.5826,3.5998,543959.0],["1986-05-06",3.6171,3.6171,3.5883,3.5941,345055.0],["1986-05-07",3.5941,3.5941,3.5078,3.5136,660707.0],["1986-05-08",3.5193,3.5193,3.4906,3.5136,268088.0],["1986-05-09",3.5136,3.5193,3.4848,3.4963,1335251.0],["1986-05-12",3.5021,3.5021,3.4618,3.4733,1662146.0],["1986-05-13",3.4676,3.4733,3.4446,3.4561,840586.0],["1986-05-14",3.4503,3.4848,3.4503,3.4733,966846.0],["1986-05-15",3.4733,3.4791,3.4561,3.4676,247333.0],["1986-05-16",3.4618,3.4733,3.4388,3.4446,1196883.0],["1986-05-19",3.4503,3.4503,3.4331,3.4446,174690.0],["1986-05-20",3.4388,3.4503,3.4388,3.4503,423752.0],["1986-05-21",3.4503,3.4618,3.4273,3.4273,529258.0],["1986-05-22",3.4273,3.5021,3.4273,3.5021,834532.0],["1986-05-23",3.4906,3.5596,3.4906,3.5596,473910.0],["1986-05-27",3.5711,3.6803,3.5711,3.6688,538770.0],["1986-05-28",3.6803,3.7033,3.6688,3.6918,1796190.0],["1986-05-29",3.6803,3.6861,3.6573,3.6688,533582.0],["1986-05-30",3.6746,3.6976,3.6631,3.6861,619197.0],["1986-06-02",3.6861,3.6976,3.6746,3.6746,482558.0],["1986-06-03",3.6746,3.6803,3.6573,3.6688,498125.0],["1986-06-04",3.6631,3.6631,3.6056,3.6228,279330.0],["1986-06-05",3.6286,3.6688,3.6228,3.6631,916688.0],["1986-06-06",3.6228,3.6688,3.6113,3.6228,843612.0],["1986-06-09",3.6228,3.6458,3.5423,3.5538,763618.0],["1986-06-10",3.5653,3.5653,3.4503,3.4963,659842.0],["1986-06-11",3.5883,3.5883,3.4848,3.5883,244306.0],["1986-06-12",3.6113,3.6113,3.5538,3.5768,912364.0],["1986-06-13",3.5768,3.5883,3.5538,3.5653,356298.0],["1986-06-16",3.5883,3.5883,3.5308,3.5308,535744.0],["1986-06-17",3.5308,3.5883,3.5078,3.5883,1038625.0],["1986-06-18",3.5883,3.5883,3.5078,3.5883,443210.0],["1986-06-19",3.5883,3.6228,3.5653,3.6113,627412.0],["1986-06-20",3.6458,3.6573,3.6343,3.6573,428508.0],["1986-06-23",3.6343,3.7033,3.6343,3.6688,725135.0],["1986-06-24",3.6688,3.7264,3.6343,3.6803,838424.0],["1986-06-25",3.6803,3.6803,3.5078,3.5193,1808297.0],["1986-06-26",3.5193,3.5193,3.2088,3.2548,3828037.0],["1986-06-27",3.1229,3.1923,3.0188,3.1229,3407312.0],["1986-06-30",3.1461,3.2733,3.1461,3.2386,1998120.0],["1986-07-01",3.2502,3.2849,3.1692,3.2155,2471598.0],["1986-07-02",3.1923,3.308,3.1808,3.2733,1669064.0],["1986-07-03",3.2964,3.3196,3.2617,3.2733,717784.0],["1986-07-07",3.2849,3.2964,3.1229,3.1461,812047.0],["1986-07-08",3.1229,3.1461,3.0998,3.1345,1827755.0],["1986-07-09",3.1461,3.1692,3.0188,3.0188,3093822.0],["1986-07-10",3.0535,3.0535,2.9842,3.0188,1288984.0],["1986-07-11",3.0304,3.0651,3.0188,3.0304,1049435.0],["1986-07-14",3.0535,3.0535,2.961,2.961,1078406.0],["1986-07-15",2.9726,2.9957,2.9263,2.9379,1080568.0],["1986-07-16",2.9148,2.9379,2.7991,2.8916,2885838.0],["1986-07-17",2.9148,2.9148,2.8801,2.9032,1345629.0],["1986-07-18",2.8916,3.1461,2.8916,3.0073,1797054.0],["1986-07-21",3.0073,3.0998,2.9957,3.0767,855287.0],["1986-07-22",3.0767,3.1923,3.0536,3.1114,1471890.0],["1986-07-23",3.1345,3.1692,3.1114,3.1576,1392760.0],["1986-07-24",3.1808,3.1808,3.1345,3.1345,1221962.0],["1986-07-25",3.1576,3.1692,3.1229,3.1345,771402.0],["1986-07-28",3.1345,3.1345,3.0304,3.0304,1492212.0],["1986-07-29",3.042,3.042,2.9841,3.0073,811182.0],["1986-07-30",3.042,3.1923,3.0304,3.1461,459209.0],["1986-07-31",3.1461,3.1923,3.1114,3.1114,1071920.0],["1986-08-01",3.0998,3.1114,3.042,3.0651,452290.0],["1986-08-04",3.042,3.0535,2.9148,3.0073,855720.0],["1986-08-05",2.9841,3.0651,2.9379,2.9495,604063.0],["1986-08-06",2.9379,2.9726,2.9032,2.9147,546121.0],["1986-08-07",2.9263,2.9263,2.8569,2.8685,415104.0],["1986-08-08",2.8454,2.8454,2.695,2.7413,1235799.0],["1986-08-11",2.7413,2.9495,2.7413,2.9263,1055921.0],["1986-08-12",2.9148,3.0073,2.9032,2.9842,1712304.0],["1986-08-13",2.961,3.1923,2.9495,3.0998,985440.0],["1986-08-14",3.0998,3.0998,3.0767,3.0767,820695.0],["1986-08-15",3.0882,3.1229,3.0651,3.0882,346352.0],["1986-08-18",3.0998,3.1114,3.0536,3.0998,152205.0],["1986-08-19",3.0998,3.1229,3.0535,3.0882,427211.0],["1986-08-20",3.0651,3.1229,3.0651,3.0998,401700.0],["1986-08-21",3.0998,3.1461,3.0767,3.1461,501152.0],["1986-08-22",3.1229,3.1345,3.0535,3.0767,608387.0],["1986-08-25",3.0767,3.0767,2.9957,3.042,525798.0],["1986-08-26",3.042,3.0882,3.042,3.042,532284.0],["1986-08-27",3.0304,3.0304,2.8916,2.9147,1370276.0],["1986-08-28",2.9148,3.0188,2.9148,3.0188,2467274.0],["1986-08-29",3.0073,3.0651,2.9957,3.042,438021.0],["1986-09-02",3.042,3.1114,2.9957,3.0073,680598.0],["1986-09-03",2.9726,3.042,2.9379,3.042,1118186.0],["1986-09-04",3.1229,3.3311,3.1229,3.2617,1532858.0],["1986-09-05",3.308,3.4121,3.2386,3.2733,1961366.0],["1986-09-08",3.2733,3.308,3.2155,3.308,517583.0],["1986-09-09",3.3196,3.3543,3.2155,3.2155,818966.0],["1986-09-10",3.2039,3.2155,3.1461,3.2039,1635769.0],["1986-09-11",3.2155,3.2155,3.042,3.0767,1826890.0],["1986-09-12",3.0535,3.1345,2.9379,3.0188,1762462.0],["1986-09-15",3.042,3.0767,3.0304,3.0535,996682.0],["1986-09-16",3.0651,3.0767,3.0189,3.0651,1082297.0],["1986-09-17",3.0535,3.1692,3.0535,3.1229,1253095.0],["1986-09-18",3.0998,3.1461,3.0998,3.1229,600604.0],["1986-09-19",3.1114,3.1576,3.1114,3.1576,570768.0],["1986-09-22",3.1461,3.2733,3.1461,3.2617,895933.0],["1986-09-23",3.2617,3.2964,3.2502,3.2964,475208.0],["1986-09-24",3.2964,3.2964,3.227,3.227,596712.0],["1986-09-25",3.227,3.227,3.1692,3.1808,536176.0],["1986-09-26",3.1923,3.2964,3.1692,3.2039,220524.0],["1986-09-29",3.1644,3.2342,3.1527,3.1644,359757.0],["1986-09-30",3.1527,3.1644,3.0597,3.0597,625250.0],["1986-10-01",3.0597,3.1527,3.048,3.1295,755403.0],["1986-10-02",3.1527,3.1527,3.1295,3.1295,370567.0],["1986-10-03",3.1527,3.1644,3.1295,3.1411,258575.0],["1986-10-06",3.1295,3.1993,3.1295,3.176,231766.0],["1986-10-07",3.1876,3.1876,3.1411,3.1644,480396.0],["1986-10-08",3.1527,3.2342,3.1527,3.2342,186797.0],["1986-10-09",3.2342,3.4087,3.2225,3.4087,685786.0],["1986-10-10",3.3389,3.3389,3.304,3.3156,265926.0],["1986-10-13",3.304,3.3156,3.2923,3.304,16864.0],["1986-10-14",3.2923,3.3272,3.2458,3.2574,272844.0],["1986-10-15",3.2342,3.2574,3.1644,3.176,544392.0],["1986-10-16",3.1527,3.1876,3.1178,3.1644,262467.0],["1986-10-17",3.1411,3.176,3.0713,3.1178,495098.0],["1986-10-20",3.1178,3.1178,3.0364,3.1178,624386.0],["1986-10-21",3.1295,3.1411,3.0946,3.1062,729026.0],["1986-10-22",3.1062,3.1411,3.1062,3.1062,582875.0],["1986-10-23",3.0946,3.1876,3.0946,3.176,697894.0],["1986-10-24",3.1993,3.2807,3.1876,3.2458,683192.0],["1986-10-27",3.2342,3.2342,3.1993,3.2225,281492.0],["1986-10-28",3.1993,3.2807,3.1993,3.2342,692272.0],["1986-10-29",3.2342,3.2691,3.2342,3.2458,464830.0],["1986-10-30",3.2691,3.3389,3.2574,3.3389,678868.0],["1986-10-31",3.3505,3.3505,3.2923,3.3156,530987.0],["1986-11-03",3.3272,3.3854,3.3156,3.3854,1180020.0],["1986-11-04",3.3738,3.3854,3.3156,3.3389,1138077.0],["1986-11-05",3.3389,3.3738,3.3156,3.3621,1845916.0],["1986-11-06",3.3621,3.3854,3.3272,3.3505,197607.0],["1986-11-07",3.3505,3.3621,3.3272,3.3621,636925.0],["1986-11-10",3.3854,3.3854,3.3505,3.3738,341164.0],["1986-11-11",3.3738,3.4436,3.3621,3.4319,585470.0],["1986-11-12",3.4436,3.4785,3.4087,3.4552,739404.0],["1986-11-13",3.4785,3.5366,3.4552,3.4785,700920.0],["1986-11-14",3.4087,3.4203,3.3854,3.397,830640.0],["1986-11-17",3.3854,3.3854,3.3156,3.3505,506773.0],["1986-11-18",3.3389,3.3505,3.2458,3.2458,492504.0],["1986-11-19",3.1876,3.1993,3.1062,3.1178,937443.0],["1986-11-20",3.1178,3.2458,3.0946,3.2458,667193.0],["1986-11-21",3.2458,3.2691,3.2109,3.2574,1291146.0],["1986-11-24",3.2691,3.3505,3.2574,3.3505,355433.0],["1986-11-25",3.3272,3.397,3.3272,3.3854,963820.0],["1986-11-26",3.3738,3.4203,3.3738,3.397,1707548.0],["1986-11-28",3.3854,3.397,3.3738,3.397,156529.0],["1986-12-01",3.3854,3.4203,3.3272,3.3738,1420002.0],["1986-12-02",3.3854,3.4901,3.3505,3.4668,1119051.0],["1986-12-03",3.4552,3.5134,3.4319,3.4785,860476.0],["1986-12-04",3.4668,3.6181,3.4668,3.5599,743728.0],["1986-12-05",3.5366,3.5715,3.4552,3.4668,704380.0],["1986-12-08",3.4785,3.5599,3.4668,3.5483,463533.0],["1986-12-09",3.525,3.525,3.4785,3.4901,641249.0],["1986-12-10",3.4785,3.5134,3.4785,3.4901,502449.0],["1986-12-11",3.5017,3.5017,3.4319,3.4436,444075.0],["1986-12-12",3.4203,3.4552,3.397,3.4203,797346.0],["1986-12-15",3.4087,3.4552,3.4087,3.4319,2012390.0],["1986-12-16",3.4319,3.4436,3.3854,3.4203,2271830.0],["1986-12-17",3.4087,3.4087,3.3272,3.3389,950415.0],["1986-12-18",3.3272,3.3738,3.3272,3.3505,794319.0],["1986-12-19",3.3738,3.397,3.3505,3.3505,1005762.0],["1986-12-22",3.3389,3.3621,3.2807,3.304,397808.0],["1986-12-23",3.2923,3.304,3.2109,3.2574,1102620.0],["1986-12-24",3.2574,3.304,3.2458,3.304,348082.0],["1986-12-26",3.3344,3.3344,3.2759,3.3344,153502.0],["1986-12-29",3.311,3.311,3.2642,3.2876,531852.0],["1986-12-30",3.2759,3.3461,3.2759,3.2993,531420.0],["1986-12-31",3.2993,3.3227,3.2876,3.2876,498557.0],["1987-01-02",3.2993,3.4163,3.2993,3.3344,115883.0],["1987-01-05",3.3578,3.4397,3.3578,3.4397,826316.0],["1987-01-06",3.4163,3.4631,3.4163,3.4397,989764.0],["1987-01-07",3.4397,3.4982,3.4397,3.4748,796481.0],["1987-01-08",3.4631,3.5801,3.4631,3.5801,1613284.0],["1987-01-09",3.5801,3.6269,3.5684,3.6269,948686.0],["1987-01-12",3.6269,3.6269,3.5684,3.6035,697029.0],["1987-01-13",3.6035,3.6269,3.5801,3.6152,1257419.0],["1987-01-14",3.6269,3.6269,3.5801,3.6035,747187.0],["1987-01-15",3.6269,3.6737,3.6269,3.6737,934849.0],["1987-01-16",3.6854,3.7088,3.6386,3.6737,822425.0],["1987-01-19",3.6503,3.7673,3.6386,3.7673,1683333.0],["1987-01-20",3.7673,3.7673,3.6971,3.7205,1697170.0],["1987-01-21",3.7205,3.7673,3.7088,3.7322,1099161.0],["1987-01-22",3.7088,3.779,3.6854,3.7439,985007.0],["1987-01-23",3.779,3.9194,3.7556,3.779,1969150.0],["1987-01-26",3.7556,3.8141,3.7439,3.8141,909337.0],["1987-01-27",3.8141,3.9077,3.8141,3.8843,1029977.0],["1987-01-28",3.8726,3.9662,3.8609,3.9428,1074082.0],["1987-01-29",3.9428,4.013,3.8843,3.896,470451.0],["1987-01-30",3.9077,3.9662,3.896,3.9662,479099.0],["1987-02-02",3.9545,4.0013,3.9311,3.9779,447102.0],["1987-02-03",4.0013,4.0481,3.9896,3.9896,537473.0],["1987-02-04",4.0247,4.2236,4.013,4.2002,688381.0],["1987-02-05",4.2119,4.3756,4.2119,4.3171,730324.0],["1987-02-06",4.3405,4.3639,4.1651,4.1651,961225.0],["1987-02-09",4.1416,4.2118,4.0949,4.1884,1254825.0],["1987-02-10",4.1885,4.2235,4.1183,4.1768,729026.0],["1987-02-11",4.2119,4.2352,4.1885,4.2119,1250068.0],["1987-02-12",4.2119,4.2236,4.1768,4.2002,659842.0],["1987-02-13",4.2002,4.2587,4.1885,4.2002,819398.0],["1987-02-17",4.2119,4.3756,4.2119,4.3756,814642.0],["1987-02-18",4.4926,4.5394,4.4458,4.4809,1667767.0],["1987-02-19",4.4692,4.5394,4.4692,4.516,998412.0],["1987-02-20",4.4926,4.516,4.4107,4.4224,209282.0],["1987-02-23",4.4341,4.4341,4.2586,4.282,553472.0],["1987-02-24",4.3054,4.3522,4.2469,4.2703,553904.0],["1987-02-25",4.2703,4.4341,4.2703,4.399,591091.0],["1987-02-26",4.399,4.4107,4.2937,4.3405,587632.0],["1987-02-27",4.3522,4.3639,4.3054,4.3405,265494.0],["1987-03-02",4.3054,4.3288,4.1884,4.1884,520610.0],["1987-03-03",4.2119,4.2119,4.1183,4.1417,1100890.0],["1987-03-04",4.1651,4.1885,4.1417,4.1651,998412.0],["1987-03-05",4.1651,4.2002,4.1417,4.2002,528825.0],["1987-03-06",4.1885,4.2235,4.1651,4.2119,249062.0],["1987-03-09",4.2002,4.2002,4.1651,4.1651,201931.0],["1987-03-10",4.1768,4.2353,4.1534,4.2353,518448.0],["1987-03-11",4.2586,4.282,4.2236,4.2469,526663.0],["1987-03-12",4.2703,4.282,4.1885,4.2119,342893.0],["1987-03-13",4.2353,4.2353,4.1885,4.2002,328624.0],["1987-03-16",4.1651,4.1651,4.0481,4.0832,568174.0],["1987-03-17",4.0481,4.1183,4.0481,4.1066,967711.0],["1987-03-18",4.1183,4.1534,4.1066,4.1534,722973.0],["1987-03-19",4.1885,4.3054,4.1768,4.3054,808156.0],["1987-03-20",4.399,4.399,4.3522,4.3756,890744.0],["1987-03-23",4.399,4.4107,4.3522,4.4107,1163156.0],["1987-03-24",4.4107,4.4341,4.3639,4.4107,322138.0],["1987-03-25",4.3756,4.3756,4.3288,4.3288,465262.0],["1987-03-26",4.3405,4.3522,4.3288,4.3288,265061.0],["1987-03-27",4.3288,4.3522,4.2119,4.2236,580713.0],["1987-03-30",4.1836,4.3481,4.1131,4.1836,502016.0],["1987-03-31",4.1718,4.2306,4.1601,4.2071,354568.0],["1987-04-01",4.1836,4.1836,4.1366,4.1601,469154.0],["1987-04-02",4.1836,4.2188,4.1483,4.1601,284087.0],["1987-04-03",4.1718,4.3011,4.1366,4.2776,413374.0],["1987-04-06",4.4186,4.4539,4.3951,4.4304,1339143.0],["1987-04-07",4.4304,4.5126,4.4186,4.4186,829343.0],["1987-04-08",4.4656,4.5596,4.4539,4.5126,633466.0],["1987-04-09",4.5361,4.5361,4.3834,4.4069,514556.0],["1987-04-10",4.3834,4.4069,4.2894,4.3716,446669.0],["1987-04-13",4.3246,4.3599,4.3129,4.3129,310896.0],["1987-04-14",4.2894,4.2894,4.2071,4.2189,1330495.0],["1987-04-15",4.2424,4.3129,4.1601,4.3011,1336981.0],["1987-04-16",4.3246,4.3599,4.2776,4.2776,758430.0],["1987-04-20",4.2659,4.2894,4.0661,4.1013,573795.0],["1987-04-21",4.0426,4.1366,3.9956,4.1366,2036172.0],["1987-04-22",4.1366,4.1483,3.9368,3.9721,1806135.0],["1987-04-23",3.9486,3.9956,3.8898,3.9486,1823431.0],["1987-04-24",3.8545,3.9016,3.7723,3.8545,1067596.0],["1987-04-27",3.784,3.9721,3.7253,3.9486,1316658.0],["1987-04-28",3.9486,3.9838,3.9016,3.9016,492936.0],["1987-04-29",3.9251,3.9486,3.9016,3.9016,582875.0],["1987-04-30",3.878,3.9368,3.878,3.9016,427211.0],["1987-05-01",3.9368,4.0896,3.9133,4.0778,1301092.0],["1987-05-04",4.0543,4.1131,4.0191,4.0896,305274.0],["1987-05-05",4.0896,4.1366,4.0661,4.1366,530122.0],["1987-05-06",4.1248,4.1366,4.0896,4.1131,846207.0],["1987-05-07",4.1366,4.1366,4.1131,4.1248,388295.0],["1987-05-08",4.1483,4.1483,4.0778,4.1131,238252.0],["1987-05-11",4.1013,4.2659,4.1013,4.1836,2040063.0],["1987-05-12",4.1601,4.2189,4.1248,4.2189,554769.0],["1987-05-13",4.2424,4.3129,4.2306,4.2894,611414.0],["1987-05-14",4.3011,4.3481,4.2776,4.3481,905013.0],["1987-05-15",4.3481,4.3834,4.2776,4.2894,1208126.0],["1987-05-18",4.2659,4.2659,4.1601,4.2071,457047.0],["1987-05-19",4.2071,4.2071,4.0073,4.0191,1132888.0],["1987-05-20",3.9956,4.0543,3.9838,3.9838,645573.0],["1987-05-21",3.9956,4.0543,3.9956,4.0073,362784.0],["1987-05-22",4.0073,4.0661,4.0073,4.0426,239982.0],["1987-05-26",4.0661,4.1483,4.0661,4.1366,339866.0],["1987-05-27",4.1131,4.1718,4.0778,4.1366,817236.0],["1987-05-28",4.1601,4.1836,4.1013,4.1601,989331.0],["1987-05-29",4.1953,4.2071,4.1366,4.1366,777023.0],["1987-06-01",4.1718,4.1836,4.0778,4.0896,411645.0],["1987-06-02",4.0896,4.0896,3.9956,4.0308,365810.0],["1987-06-03",4.0426,4.1601,4.0426,4.1248,1215476.0],["1987-06-04",4.1248,4.1483,4.1131,4.1483,330354.0],["1987-06-05",4.1483,4.1601,4.0426,4.0543,1405732.0],["1987-06-08",4.0543,4.1366,4.0191,4.1248,1667767.0],["1987-06-09",4.1483,4.2189,4.1366,4.2189,380512.0],["1987-06-10",4.1953,4.3246,4.1953,4.2541,822857.0],["1987-06-11",4.2776,4.3129,4.2659,4.3129,393916.0],["1987-06-12",4.3011,4.3481,4.3011,4.3481,456182.0],["1987-06-15",4.3599,4.4186,4.3599,4.4186,497692.0],["1987-06-16",4.3951,4.4421,4.3834,4.4421,465695.0],["1987-06-17",4.4421,4.6184,4.4304,4.6184,647735.0],["1987-06-18",4.5244,4.5244,4.5126,4.5244,377485.0],["1987-06-19",4.4891,4.5009,4.4304,4.4891,648600.0],["1987-06-22",4.5009,4.6419,4.4891,4.6184,893771.0],["1987-06-23",4.5949,4.6302,4.5832,4.6067,370567.0],["1987-06-24",4.5949,4.6772,4.5831,4.6537,663302.0],["1987-06-25",4.7242,4.7242,4.6537,4.6772,1234934.0],["1987-06-26",4.5472,4.6181,4.4882,4.5472,841450.0],["1987-06-29",4.5472,4.5709,4.4764,4.5591,1221962.0],["1987-06-30",4.5591,4.5591,4.4409,4.4409,433697.0],["1987-07-01",4.4528,4.5,4.4291,4.4764,301383.0],["1987-07-02",4.5118,4.5118,4.4409,4.4646,405159.0],["1987-07-06",4.5,4.5709,4.4764,4.5709,733783.0],["1987-07-07",4.5472,4.5827,4.5354,4.5472,350676.0],["1987-07-08",4.5709,4.5827,4.5354,4.5354,534446.0],["1987-07-09",4.5354,4.6181,4.5354,4.5827,370567.0],["1987-07-10",4.5827,4.6299,4.5827,4.6299,333813.0],["1987-07-13",4.6181,4.6299,4.5827,4.5945,653356.0],["1987-07-14",4.5945,4.7008,4.5827,4.7008,521042.0],["1987-07-15",4.6654,4.6654,4.6181,4.6299,582443.0],["1987-07-16",4.6535,4.6654,4.5709,4.5827,279330.0],["1987-07-17",4.5945,4.5945,4.5236,4.5827,543527.0],["1987-07-20",4.5709,4.5945,4.5472,4.5472,707839.0],["1987-07-21",4.5118,4.5591,4.4528,4.4764,292302.0],["1987-07-22",4.4764,4.5,4.4528,4.4646,201931.0],["1987-07-23",4.4764,4.5591,4.4764,4.5354,309598.0],["1987-07-24",4.5472,4.5827,4.5472,4.5709,286681.0],["1987-07-27",4.5472,4.6299,4.5472,4.5827,357595.0],["1987-07-28",4.5827,4.5827,4.5118,4.5354,392619.0],["1987-07-29",4.5354,4.5827,4.5236,4.5827,519745.0],["1987-07-30",4.5709,4.6772,4.5709,4.6772,456182.0],["1987-07-31",4.689,4.7598,4.689,4.7598,366243.0],["1987-08-03",4.7598,4.7598,4.6654,4.6654,258143.0],["1987-08-04",4.6654,4.6654,4.4882,4.5118,706974.0],["1987-08-05",4.5118,4.5945,4.5118,4.5709,1282066.0],["1987-08-06",4.5827,4.6417,4.5827,4.6417,1074946.0],["1987-08-07",4.6772,4.8189,4.6772,4.8071,387430.0],["1987-08-10",4.8071,5.0906,4.8071,5.0433,1276445.0],["1987-08-11",5.0315,5.0433,4.9134,4.9961,826749.0],["1987-08-12",4.9488,4.9842,4.9134,4.9724,832802.0],["1987-08-13",4.9606,4.9724,4.9016,4.9252,708271.0],["1987-08-14",4.9016,4.9016,4.8543,4.8898,342461.0],["1987-08-17",4.878,4.8898,4.7244,4.748,572930.0],["1987-08-18",4.748,4.748,4.6535,4.748,1463242.0],["1987-08-19",4.7244,4.748,4.689,4.748,556931.0],["1987-08-20",4.7717,4.8189,4.7717,4.8189,678003.0],["1987-08-21",4.8189,4.8543,4.7953,4.8543,378350.0],["1987-08-24",4.8307,4.8307,4.748,4.8189,690543.0],["1987-08-25",4.8425,4.9016,4.8307,4.8898,572930.0],["1987-08-26",4.878,4.9488,4.8307,4.878,1052462.0],["1987-08-27",4.7717,4.8307,4.7717,4.7835,502016.0],["1987-08-28",4.7598,4.8189,4.7244,4.7717,335975.0],["1987-08-31",4.7835,4.7953,4.7008,4.7244,660275.0],["1987-09-01",4.689,4.7244,4.6535,4.6654,819830.0],["1987-09-02",4.6535,4.6772,4.5709,4.6181,975062.0],["1987-09-03",4.6063,4.6654,4.5827,4.6181,490774.0],["1987-09-04",4.6181,4.6535,4.6063,4.6417,313058.0],["1987-09-08",4.6181,4.6417,4.5472,4.6063,770969.0],["1987-09-09",4.5827,4.5827,4.5118,4.5118,1674685.0],["1987-09-10",4.5354,4.6063,4.5236,4.5945,1163588.0],["1987-09-11",4.6063,4.689,4.6063,4.6772,690110.0],["1987-09-14",4.6535,4.7008,4.6417,4.7008,573795.0],["1987-09-15",4.689,4.689,4.5827,4.5945,983278.0],["1987-09-16",4.5591,4.6181,4.5118,4.5591,882096.0],["1987-09-17",4.5827,4.5827,4.5,4.5354,747187.0],["1987-09-18",4.5118,4.5354,4.4882,4.5118,569903.0],["1987-09-21",4.5118,4.5236,4.3465,4.3701,521042.0],["1987-09-22",4.3583,4.5236,4.311,4.5118,524934.0],["1987-09-23",4.5118,4.5354,4.3937,4.4882,594118.0],["1987-09-24",4.5236,4.6417,4.5,4.6417,1042949.0],["1987-09-25",4.6535,4.689,4.5591,4.5827,781347.0],["1987-09-28",4.7251,4.737,4.5589,4.7251,621359.0],["1987-09-29",4.7251,4.7489,4.6539,4.6539,268520.0],["1987-09-30",4.6777,4.7014,4.6539,4.6539,396943.0],["1987-10-01",4.6302,4.7726,4.6302,4.7726,865232.0],["1987-10-02",4.7726,4.9626,4.7726,4.9032,1235367.0],["1987-10-05",4.9626,4.9626,4.9032,4.927,484288.0],["1987-10-06",4.9032,4.9388,4.8914,4.8914,1553181.0],["1987-10-07",4.8914,4.9032,4.8201,4.8795,780482.0],["1987-10-08",4.8676,4.8676,4.7251,4.7251,490774.0],["1987-10-09",4.7489,4.7489,4.642,4.6539,461803.0],["1987-10-12",4.6539,4.737,4.6539,4.7133,219659.0],["1987-10-13",4.7489,4.7726,4.7133,4.7726,313058.0],["1987-10-14",4.7489,4.7608,4.5708,4.6064,1260014.0],["1987-10-15",4.6064,4.6183,4.5589,4.5589,633898.0],["1987-10-16",4.5708,4.5708,4.2265,4.2621,857017.0],["1987-10-19",4.084,4.1197,3.3242,3.348,2001147.0],["1987-10-20",3.3955,3.6566,3.2767,3.348,2471166.0],["1987-10-21",3.5142,3.8585,3.5142,3.8347,1477078.0],["1987-10-22",3.6566,3.7279,3.5142,3.5498,2894053.0],["1987-10-23",3.4667,3.5854,3.4548,3.5498,1150616.0],["1987-10-26",3.2767,3.2767,3.0393,3.2292,1369843.0],["1987-10-27",3.253,3.253,2.9918,3.0155,375323.0],["1987-10-28",2.7544,3.0274,2.7544,2.9918,1020896.0],["1987-10-29",2.9681,3.253,2.9681,3.2055,727729.0],["1987-10-30",3.2292,3.2649,3.1699,3.2292,1244447.0],["1987-11-02",3.253,3.3242,3.2411,3.3123,979386.0],["1987-11-03",3.1343,3.1699,3.0986,3.1343,1110836.0],["1987-11-04",3.063,3.1105,3.0155,3.0155,1832079.0],["1987-11-05",3.0393,3.3005,3.0393,3.1818,833667.0],["1987-11-06",3.2055,3.2649,3.158,3.1818,1384977.0],["1987-11-09",3.158,3.1699,3.1105,3.158,464830.0],["1987-11-10",3.0868,3.2292,3.063,3.2055,1196883.0],["1987-11-11",3.3005,3.348,3.2649,3.3005,700056.0],["1987-11-12",3.3955,3.4667,3.348,3.4667,369270.0],["1987-11-13",3.5142,3.5379,3.4311,3.4311,627412.0],["1987-11-16",3.4548,3.5023,3.4073,3.4548,396943.0],["1987-11-17",3.4548,3.4667,3.4073,3.4311,999276.0],["1987-11-18",3.4311,3.4904,3.4192,3.4429,389160.0],["1987-11-19",3.3717,3.4073,3.2767,3.2767,466127.0],["1987-11-20",3.2886,3.3836,3.2411,3.348,650330.0],["1987-11-23",3.3717,3.4667,3.348,3.4429,436292.0],["1987-11-24",3.4311,3.4429,3.3598,3.3836,2165892.0],["1987-11-25",3.3717,3.4548,3.3242,3.4192,601468.0],["1987-11-27",3.4073,3.4548,3.3717,3.3717,860476.0],["1987-11-30",3.3717,3.3717,3.1818,3.2055,574660.0],["1987-12-01",3.2174,3.253,3.1343,3.1343,493801.0],["1987-12-02",3.1343,3.158,3.0749,3.1461,427644.0],["1987-12-03",3.1461,3.158,2.9562,2.9681,631736.0],["1987-12-04",2.9206,2.9918,2.9087,2.9562,934849.0],["1987-12-07",2.9443,3.0986,2.9443,3.0986,867827.0],["1987-12-08",3.1224,3.1818,3.0868,3.1818,802967.0],["1987-12-09",3.2055,3.4073,3.1699,3.3242,545256.0],["1987-12-10",3.253,3.3717,3.2055,3.2055,1177425.0],["1987-12-11",3.2292,3.2292,3.1343,3.2055,681462.0],["1987-12-14",3.1699,3.4073,3.1699,3.3955,1040787.0],["1987-12-15",3.3717,3.5023,3.3123,3.3123,795184.0],["1987-12-16",3.3361,3.5142,3.3242,3.5142,800805.0],["1987-12-17",3.5379,3.7041,3.5379,3.6329,1334819.0],["1987-12-18",3.6092,3.8229,3.5973,3.8229,1711007.0],["1987-12-21",3.8229,3.8822,3.7635,3.8822,1283796.0],["1987-12-22",3.8822,3.8822,3.811,3.8347,492936.0],["1987-12-23",3.8466,3.9416,3.8347,3.8941,605360.0],["1987-12-24",3.906,3.906,3.8703,3.8822,79562.0],["1987-12-28",3.8225,3.8225,3.7508,3.7986,390890.0],["1987-12-29",3.7986,3.8105,3.7508,3.7867,529690.0],["1987-12-30",3.8105,3.8942,3.7986,3.8703,380512.0],["1987-12-31",3.8583,3.9419,3.8344,3.8942,428941.0],["1988-01-04",3.9181,3.9658,3.8942,3.9419,381809.0],["1988-01-05",3.9778,4.0017,3.9061,3.9181,492071.0],["1988-01-06",3.9181,3.9658,3.7986,3.7986,622224.0],["1988-01-07",3.7986,3.8942,3.7269,3.8942,1129861.0],["1988-01-08",3.8703,3.8703,3.6314,3.6433,476072.0],["1988-01-11",3.6791,3.7747,3.5716,3.7389,895500.0],["1988-01-12",3.7508,3.7747,3.6911,3.7508,817668.0],["1988-01-13",3.715,3.7508,3.6553,3.6672,828046.0],["1988-01-14",3.6672,3.6791,3.5358,3.5836,927930.0],["1988-01-15",3.7508,3.7747,3.6553,3.6553,1364222.0],["1988-01-18",3.6553,3.6672,3.6314,3.6433,131450.0],["1988-01-19",3.6314,3.715,3.5836,3.6791,650330.0],["1988-01-20",3.6791,3.703,3.5836,3.6194,1014843.0],["1988-01-21",3.6194,3.8225,3.488,3.7867,2603913.0],["1988-01-22",3.8105,3.8344,3.7389,3.8105,1794028.0],["1988-01-25",3.8703,3.9181,3.8105,3.8822,1540209.0],["1988-01-26",3.8703,3.8942,3.7986,3.7986,265061.0],["1988-01-27",3.8344,3.8464,3.703,3.715,740269.0],["1988-01-28",3.7628,3.8344,3.7508,3.7508,527096.0],["1988-01-29",3.8225,3.9419,3.7747,3.9419,588064.0],["1988-02-01",3.93,3.9539,3.8942,3.93,372296.0],["1988-02-02",3.9419,4.0136,3.9181,3.9658,798643.0],["1988-02-03",3.9658,4.0256,3.93,3.93,563850.0],["1988-02-04",3.9419,4.0017,3.9419,3.9658,434130.0],["1988-02-05",3.9778,4.0136,3.9419,3.9539,428941.0],["1988-02-08",3.9181,3.9658,3.9061,3.9539,205822.0],["1988-02-09",3.9419,3.9658,3.93,3.9419,270250.0],["1988-02-10",3.9539,4.0972,3.9539,4.0972,559526.0],["1988-02-11",4.157,4.2286,4.1211,4.2047,1777596.0],["1988-02-12",4.2047,4.4317,4.1928,4.3959,1934125.0],["1988-02-16",4.3959,4.4198,4.3122,4.4198,2188809.0],["1988-02-17",4.3839,4.4078,4.372,4.3959,1223692.0],["1988-02-18",4.3959,4.3959,4.2764,4.3003,598009.0],["1988-02-19",4.36,4.4317,4.3122,4.4317,814209.0],["1988-02-22",4.4436,4.5511,4.4198,4.5511,1504320.0],["1988-02-23",4.575,4.6706,4.575,4.6587,3518439.0],["1988-02-24",4.6587,4.6706,4.575,4.6348,1781920.0],["1988-02-25",4.575,4.5989,4.5034,4.5273,2304260.0],["1988-02-26",4.4675,4.4795,4.4198,4.4675,1067596.0],["1988-02-29",4.4675,4.587,4.4556,4.587,948253.0],["1988-03-01",4.5631,4.587,4.5511,4.587,1753382.0],["1988-03-02",4.6109,4.6228,4.575,4.575,1778461.0],["1988-03-03",4.575,4.6348,4.5631,4.587,2006768.0],["1988-03-04",4.575,4.587,4.5273,4.5392,626548.0],["1988-03-07",4.5631,4.6109,4.5392,4.587,611846.0],["1988-03-08",4.6348,4.6348,4.575,4.575,617900.0],["1988-03-09",4.5511,4.587,4.4914,4.4914,1151481.0],["1988-03-10",4.5153,4.5989,4.3839,4.3839,1831646.0],["1988-03-11",4.4436,4.4436,4.3003,4.36,682760.0],["1988-03-14",4.3839,4.4317,4.372,4.3839,554769.0],["1988-03-15",4.4198,4.4317,4.3959,4.4198,743296.0],["1988-03-16",4.4436,4.4556,4.4078,4.4436,350244.0],["1988-03-17",4.4795,4.575,4.4436,4.575,1544100.0],["1988-03-18",4.587,4.5989,4.5273,4.5631,996682.0],["1988-03-21",4.5392,4.5392,4.4675,4.5034,236523.0],["1988-03-22",4.5153,4.5631,4.4675,4.5034,873880.0],["1988-03-23",4.5034,4.587,4.4795,4.587,876042.0],["1988-03-24",4.575,4.587,4.5273,4.5631,1144130.0],["1988-03-25",4.5273,4.587,4.4556,4.5273,665031.0],["1988-03-28",4.5032,4.5032,4.2751,4.3952,843180.0],["1988-03-29",4.4072,4.4432,4.3952,4.4072,525366.0],["1988-03-30",4.4072,4.4792,4.3471,4.3471,667626.0],["1988-03-31",4.3351,4.3351,4.2511,4.3111,319976.0],["1988-04-04",4.3111,4.3111,4.203,4.203,325597.0],["1988-04-05",4.227,4.2871,4.215,4.2631,312193.0],["1988-04-06",4.2391,4.4912,4.2391,4.4912,639520.0],["1988-04-07",4.5032,4.5633,4.4792,4.5633,315652.0],["1988-04-08",4.5873,4.6233,4.5393,4.6233,953442.0],["1988-04-11",4.6473,4.6834,4.5993,4.6714,1516427.0],["1988-04-12",4.6594,4.7434,4.6594,4.6954,574660.0],["1988-04-13",4.6834,4.6834,4.6353,4.6594,817236.0],["1988-04-14",4.6353,4.6353,4.4792,4.5153,678868.0],["1988-04-15",4.5032,4.5032,4.4192,4.4552,1186938.0],["1988-04-18",4.4432,4.4432,4.3952,4.4072,321273.0],["1988-04-19",4.4312,4.4792,4.3711,4.3952,818101.0],["1988-04-20",4.3591,4.4432,4.3231,4.3231,1052462.0],["1988-04-21",4.3832,4.4072,4.3111,4.3471,964684.0],["1988-04-22",4.3591,4.5153,4.3591,4.4552,975494.0],["1988-04-25",4.4312,4.5393,4.4312,4.4672,700920.0],["1988-04-26",4.4552,4.5993,4.4552,4.5393,796481.0],["1988-04-27",4.5393,4.6113,4.5393,4.5873,726000.0],["1988-04-28",4.5753,4.5993,4.5633,4.5993,581578.0],["1988-04-29",4.6113,4.7074,4.6113,4.6473,996682.0],["1988-05-02",4.6473,4.6954,4.6353,4.6714,780914.0],["1988-05-03",4.6714,4.8275,4.6714,4.8155,2014119.0],["1988-05-04",4.7794,4.7915,4.7314,4.7434,567309.0],["1988-05-05",4.7434,4.7434,4.6594,4.7314,872583.0],["1988-05-06",4.7074,4.7074,4.5873,4.5993,527096.0],["1988-05-09",4.5753,4.5873,4.5273,4.5633,748484.0],["1988-05-10",4.5633,4.5873,4.4552,4.5032,409050.0],["1988-05-11",4.5032,4.5032,4.3952,4.4432,510232.0],["1988-05-12",4.4432,4.4432,4.3952,4.4312,356298.0],["1988-05-13",4.4552,4.5153,4.4552,4.5153,326894.0],["1988-05-16",4.5152,4.5753,4.5152,4.5753,426779.0],["1988-05-17",4.6113,4.6353,4.5633,4.5633,805129.0],["1988-05-18",4.5393,4.5513,4.4552,4.4672,850098.0],["1988-05-19",4.4552,4.4552,4.2871,4.3351,793022.0],["1988-05-20",4.3111,4.3711,4.3111,4.3711,788698.0],["1988-05-23",4.3711,4.3952,4.2751,4.2991,298788.0],["1988-05-24",4.3111,4.3351,4.179,4.2991,679733.0],["1988-05-25",4.2751,4.3111,4.2511,4.2751,301383.0],["1988-05-26",4.2631,4.2991,4.2391,4.2751,495963.0],["1988-05-27",4.2631,4.2631,4.203,4.215,217065.0],["1988-05-31",4.2391,4.3711,4.203,4.3711,378350.0],["1988-06-01",4.4192,4.4312,4.3711,4.3952,1336981.0],["1988-06-02",4.4072,4.4312,4.3711,4.3832,323003.0],["1988-06-03",4.4072,4.4672,4.3952,4.4552,367108.0],["1988-06-06",4.4552,4.4552,4.3952,4.4072,419860.0],["1988-06-07",4.3832,4.4552,4.3591,4.4192,730324.0],["1988-06-08",4.4312,4.5873,4.4192,4.5273,1365087.0],["1988-06-09",4.5393,4.5633,4.4672,4.4912,523636.0],["1988-06-10",4.4912,4.7915,4.4912,4.7194,1311469.0],["1988-06-13",4.6954,4.7915,4.6714,4.7915,869556.0],["1988-06-14",4.8035,5.1277,4.7915,4.9596,2054332.0],["1988-06-15",4.9115,4.9115,4.8275,4.8515,786968.0],["1988-06-16",4.7915,4.8395,4.7554,4.8275,639952.0],["1988-06-17",4.8755,4.9235,4.7194,4.7554,1864076.0],["1988-06-20",4.7674,4.7674,4.5393,4.5513,943064.0],["1988-06-21",4.5633,4.7194,4.5393,4.7194,1476646.0],["1988-06-22",4.8635,4.8995,4.7915,4.8875,1572206.0],["1988-06-23",4.9235,4.9956,4.8755,4.9596,570768.0],["1988-06-24",4.9476,5.0676,4.9476,4.9716,666761.0],["1988-06-27",4.9956,4.9956,4.7915,4.8275,904148.0],["1988-06-28",4.8202,4.9531,4.8081,4.9048,396078.0],["1988-06-29",4.9773,4.9773,4.7477,4.784,990196.0],["1988-06-30",4.8081,4.929,4.8081,4.8927,539203.0],["1988-07-01",4.8806,5.0014,4.8806,4.9531,726432.0],["1988-07-05",4.9531,5.0498,4.9169,5.0256,829776.0],["1988-07-06",5.0014,5.0256,4.9169,4.929,590658.0],["1988-07-07",4.9048,4.9169,4.8081,4.8202,845342.0],["1988-07-08",4.8081,4.8323,4.7477,4.7477,578984.0],["1988-07-11",4.7961,4.9169,4.7598,4.8806,421590.0],["1988-07-12",4.8686,4.8806,4.7961,4.8202,547851.0],["1988-07-13",4.8202,4.8565,4.7961,4.8565,524069.0],["1988-07-14",4.8565,4.941,4.8202,4.9048,866962.0],["1988-07-15",4.929,4.941,4.8202,4.8444,474343.0],["1988-07-18",4.8323,4.8806,4.8081,4.8806,546121.0],["1988-07-19",4.8806,4.8806,4.7961,4.8081,329056.0],["1988-07-20",4.8202,4.8686,4.784,4.7961,531420.0],["1988-07-21",4.8202,4.8202,4.5907,4.6149,1058515.0],["1988-07-22",4.5907,4.5907,4.5303,4.5545,1009654.0],["1988-07-25",4.5182,4.7115,4.494,4.5061,480396.0],["1988-07-26",4.5182,4.5665,4.494,4.494,1110403.0],["1988-07-27",4.5061,4.5061,4.2766,4.2887,1189965.0],["1988-07-28",4.3249,4.3853,4.2645,4.3853,1999850.0],["1988-07-29",4.4457,4.482,4.3974,4.4699,820263.0],["1988-08-01",4.4699,4.5424,4.4457,4.5424,430670.0],["1988-08-02",4.5786,4.6149,4.5182,4.5424,553904.0],["1988-08-03",4.5424,4.5424,4.4578,4.4578,829776.0],["1988-08-04",4.4699,4.5182,4.4216,4.4216,498125.0],["1988-08-05",4.3974,4.4336,4.3491,4.3732,638222.0],["1988-08-08",4.3974,4.3974,4.3008,4.3128,768807.0],["1988-08-09",4.3249,4.3249,4.2041,4.2162,1014410.0],["1988-08-10",4.2041,4.2041,4.035,4.0833,1952718.0],["1988-08-11",4.1195,4.1195,4.035,4.0591,1150184.0],["1988-08-12",4.0591,4.0954,4.0229,4.0954,784806.0],["1988-08-15",4.0833,4.1316,4.035,4.0471,697029.0],["1988-08-16",4.035,4.1316,4.035,4.1075,774428.0],["1988-08-17",4.1075,4.1437,4.0954,4.1437,590658.0],["1988-08-18",4.1437,4.1799,4.0954,4.1075,887285.0],["1988-08-19",4.1316,4.1437,4.0954,4.1437,179878.0],["1988-08-22",4.1195,4.1195,4.0471,4.0712,325165.0],["1988-08-23",4.0954,4.1075,4.035,4.0591,610549.0],["1988-08-24",4.0471,4.0712,4.0108,4.0591,778752.0],["1988-08-25",4.035,4.035,3.9142,3.9504,777888.0],["1988-08-26",3.9625,3.9746,3.9383,3.9504,298356.0],["1988-08-29",3.9625,3.9746,3.9142,3.9504,553472.0],["1988-08-30",3.9625,3.9625,3.9263,3.9263,786536.0],["1988-08-31",3.9504,4.0471,3.9383,4.0229,1287687.0],["1988-09-01",4.0108,4.0229,3.9142,4.0108,914526.0],["1988-09-02",4.18,4.192,4.0591,4.0833,1134185.0],["1988-09-06",4.0591,4.1316,4.0591,4.1075,1240988.0],["1988-09-07",4.1316,4.1316,4.035,4.0712,470884.0],["1988-09-08",4.0591,4.0833,4.035,4.0591,1279472.0],["1988-09-09",4.0712,4.2041,4.0229,4.1679,658113.0],["1988-09-12",4.1558,4.1558,4.0471,4.0591,365378.0],["1988-09-13",4.0591,4.0833,4.035,4.0712,337704.0],["1988-09-14",4.0954,4.1437,4.0833,4.1316,1112998.0],["1988-09-15",4.1316,4.2041,4.1195,4.1195,489909.0],["1988-09-16",4.1075,4.1437,4.0833,4.1316,1244880.0],["1988-09-19",4.1316,4.1316,4.0229,4.0471,591523.0],["1988-09-20",4.035,4.0712,3.9625,3.9987,1160129.0],["1988-09-21",3.9987,4.0108,3.9504,3.9867,619197.0],["1988-09-22",3.9625,3.9867,3.9504,3.9504,486882.0],["1988-09-23",3.9625,3.9987,3.9504,3.9987,649465.0],["1988-09-26",4.0108,4.0108,3.9383,3.9504,755403.0],["1988-09-27",3.9431,3.9675,3.9309,3.9553,529690.0],["1988-09-28",3.9553,3.9918,3.9431,3.9553,554337.0],["1988-09-29",3.9431,4.1013,3.9431,4.077,1035598.0],["1988-09-30",4.1013,4.1378,4.0526,4.077,550013.0],["1988-10-03",4.0648,4.077,4.0283,4.0405,540068.0],["1988-10-04",4.0526,4.077,4.0283,4.0283,662869.0],["1988-10-05",4.0283,4.077,4.0161,4.0283,582875.0],["1988-10-06",4.0161,4.1257,4.0161,4.1013,940038.0],["1988-10-07",4.0892,4.2474,4.0892,4.2474,956901.0],["1988-10-10",4.2352,4.2474,4.1987,4.223,370567.0],["1988-10-11",4.1987,4.2595,4.1622,4.223,534014.0],["1988-10-12",4.223,4.223,4.0648,4.1135,837991.0],["1988-10-13",4.0648,4.1013,4.004,4.0405,1039057.0],["1988-10-14",4.0648,4.0648,4.0283,4.0405,694002.0],["1988-10-17",4.0526,4.0648,4.0405,4.0526,315652.0],["1988-10-18",4.0648,4.0892,4.0161,4.0648,712595.0],["1988-10-19",4.077,4.223,4.0648,4.1622,1919424.0],["1988-10-20",4.1378,4.15,4.077,4.1135,2257993.0],["1988-10-21",4.0891,4.1013,4.0526,4.1013,2042658.0],["1988-10-24",4.0892,4.1013,4.0526,4.0526,1314064.0],["1988-10-25",4.0526,4.0892,4.0526,4.0526,1006195.0],["1988-10-26",4.0648,4.0892,4.0161,4.0892,884258.0],["1988-10-27",4.0648,4.0892,4.0405,4.0648,509367.0],["1988-10-28",4.077,4.0892,4.0405,4.0405,293167.0],["1988-10-31",4.0648,4.1013,4.0405,4.0526,537041.0],["1988-11-01",4.0405,4.077,4.0405,4.0648,473910.0],["1988-11-02",4.0526,4.1135,4.0526,4.077,989764.0],["1988-11-03",4.1013,4.1013,4.0648,4.0648,272412.0],["1988-11-04",4.0526,4.077,4.0405,4.0405,606225.0],["1988-11-07",4.0283,4.0283,3.9918,4.004,1154076.0],["1988-11-08",4.004,4.0161,3.9796,3.9796,370567.0],["1988-11-09",3.9553,3.9675,3.8823,3.9553,775293.0],["1988-11-10",3.9431,3.9918,3.9309,3.9918,781779.0],["1988-11-11",3.9796,3.9796,3.8701,3.8823,1068893.0],["1988-11-14",3.8944,3.9066,3.8823,3.8944,1249636.0],["1988-11-15",3.8701,3.8701,3.7971,3.8458,770104.0],["1988-11-16",3.8336,3.8457,3.7727,3.7849,1042949.0],["1988-11-17",3.8092,3.8214,3.724,3.7484,329921.0],["1988-11-18",3.7727,3.7849,3.7362,3.7849,297059.0],["1988-11-21",3.7727,3.7727,3.6754,3.7484,390890.0],["1988-11-22",3.7727,3.7727,3.6997,3.7119,733350.0],["1988-11-23",3.7119,3.8457,3.6997,3.8092,337272.0],["1988-11-25",3.7849,3.7849,3.7484,3.7727,287114.0],["1988-11-28",3.7727,3.7971,3.7606,3.7727,616170.0],["1988-11-29",3.7606,3.7971,3.7606,3.7727,454885.0],["1988-11-30",3.7849,3.8092,3.7606,3.7971,612711.0],["1988-12-01",3.7727,3.8092,3.7606,3.8092,2404144.0],["1988-12-02",3.8214,3.8823,3.7971,3.8823,477370.0],["1988-12-05",3.8701,3.9188,3.8579,3.9066,738972.0],["1988-12-06",3.8823,3.9309,3.8823,3.9188,801670.0],["1988-12-07",3.9066,4.004,3.9066,3.9675,492936.0],["1988-12-08",3.9553,3.9675,3.9188,3.9188,307004.0],["1988-12-09",3.9066,3.9675,3.8944,3.9066,481694.0],["1988-12-12",3.9188,3.9553,3.9066,3.9188,591523.0],["1988-12-13",3.9066,3.9066,3.8701,3.8944,780050.0],["1988-12-14",3.8701,3.9066,3.8701,3.8944,523636.0],["1988-12-15",3.8823,3.9066,3.8701,3.8823,770537.0],["1988-12-16",3.8823,3.9188,3.8823,3.8944,4271247.0],["1988-12-19",3.9188,3.9309,3.8823,3.8944,1127699.0],["1988-12-20",3.8944,3.9674,3.8944,3.9309,662869.0],["1988-12-21",3.9188,3.9553,3.9188,3.9188,622656.0],["1988-12-22",3.9431,3.9675,3.9309,3.9431,791724.0],["1988-12-23",3.9553,3.9796,3.9553,3.9675,189824.0],["1988-12-27",3.9918,4.004,3.9553,3.9675,611846.0],["1988-12-28",3.9796,4.0526,3.9796,4.0161,657680.0],["1988-12-29",4.021,4.0701,4.021,4.0701,680165.0],["1988-12-30",4.0823,4.0946,4.0456,4.0456,658113.0],["1989-01-03",4.0578,4.1927,3.9597,4.1804,673679.0],["1989-01-04",4.1927,4.3888,4.1927,4.3888,1859752.0],["1989-01-05",4.3643,4.3643,4.2907,4.3275,1253960.0],["1989-01-06",4.3153,4.3398,4.2907,4.2907,968144.0],["1989-01-09",4.2907,4.3275,4.2785,4.3153,1077973.0],["1989-01-10",4.3153,4.3153,4.2907,4.303,388728.0],["1989-01-11",4.3153,4.3275,4.2662,4.2907,876475.0],["1989-01-12",4.303,4.3275,4.254,4.303,1908181.0],["1989-01-13",4.3275,4.3766,4.3275,4.3766,982413.0],["1989-01-16",4.3766,4.4133,4.3643,4.4133,773564.0],["1989-01-17",4.4011,4.4746,4.4011,4.4378,1179587.0],["1989-01-18",4.4133,4.4379,4.3643,4.4256,490774.0],["1989-01-19",4.4133,4.4746,4.4011,4.4624,783941.0],["1989-01-20",4.4501,4.4624,4.3888,4.4624,1106512.0],["1989-01-23",4.4501,4.4501,4.4011,4.4011,425482.0],["1989-01-24",4.3888,4.4501,4.3888,4.4378,631304.0],["1989-01-25",4.4869,4.4869,4.4256,4.4501,565147.0],["1989-01-26",4.4501,4.4869,4.4133,4.4746,722973.0],["1989-01-27",4.4991,4.5727,4.4746,4.5114,925336.0],["1989-01-30",4.5237,4.5482,4.5114,4.5359,705244.0],["1989-01-31",4.5482,4.585,4.4991,4.585,319544.0],["1989-02-01",4.6095,4.6217,4.4991,4.585,584605.0],["1989-02-02",4.6217,4.6585,4.5972,4.6095,394781.0],["1989-02-03",4.6095,4.6095,4.5482,4.5604,466992.0],["1989-02-06",4.5482,4.5727,4.4991,4.5604,695732.0],["1989-02-07",4.5604,4.6953,4.5604,4.683,848369.0],["1989-02-08",4.7198,4.7321,4.6708,4.683,574227.0],["1989-02-09",4.6585,4.683,4.5727,4.585,489909.0],["1989-02-10",4.585,4.585,4.4869,4.5114,617035.0],["1989-02-13",4.4624,4.4624,4.3766,4.3888,833667.0],["1989-02-14",4.4133,4.4991,4.4133,4.4256,561255.0],["1989-02-15",4.4379,4.4869,4.4379,4.4746,267656.0],["1989-02-16",4.4501,4.4869,4.4133,4.4256,464830.0],["1989-02-17",4.4011,4.4624,4.4011,4.4624,598442.0],["1989-02-21",4.4379,4.4501,4.4256,4.4256,411645.0],["1989-02-22",4.4133,4.4133,4.3766,4.3766,477370.0],["1989-02-23",4.3766,4.4256,4.3766,4.4133,448831.0],["1989-02-24",4.4133,4.4256,4.3153,4.3643,421158.0],["1989-02-27",4.3643,4.3888,4.3398,4.3888,438021.0],["1989-02-28",4.3766,4.4256,4.3766,4.4256,348514.0],["1989-03-01",4.4011,4.4256,4.3643,4.3643,902851.0],["1989-03-02",4.3643,4.4256,4.3643,4.4011,225713.0],["1989-03-03",4.3888,4.4011,4.3766,4.3888,561688.0],["1989-03-06",4.4011,4.4991,4.3888,4.4991,473910.0],["1989-03-07",4.4624,4.4624,4.4133,4.4133,498125.0],["1989-03-08",4.4133,4.4133,4.303,4.303,968576.0],["1989-03-09",4.3153,4.3765,4.3153,4.3153,696596.0],["1989-03-10",4.303,4.3275,4.254,4.3153,702650.0],["1989-03-13",4.3275,4.3398,4.303,4.3398,405591.0],["1989-03-14",4.3398,4.3398,4.303,4.303,441048.0],["1989-03-15",4.3153,4.3275,4.2662,4.2907,693137.0],["1989-03-16",4.303,4.303,4.254,4.254,621359.0],["1989-03-17",4.1927,4.2049,4.1436,4.1559,598009.0],["1989-03-20",4.1314,4.1681,4.1068,4.1314,330786.0],["1989-03-21",4.1436,4.1436,4.1068,4.1314,611846.0],["1989-03-22",4.1436,4.1436,4.1068,4.1314,590658.0],["1989-03-23",4.1314,4.1314,4.0701,4.0701,917553.0],["1989-03-27",4.0333,4.0823,4.0088,4.0823,1579557.0],["1989-03-28",4.0701,4.1314,4.0701,4.1314,1206828.0],["1989-03-29",4.1314,4.1436,4.1069,4.1191,448399.0],["1989-03-30",4.0994,4.1981,4.0994,4.1858,895068.0],["1989-03-31",4.1981,4.2352,4.1858,4.2352,786968.0],["1989-04-03",4.2352,4.3093,4.2105,4.3093,1513400.0],["1989-04-04",4.2846,4.2969,4.2599,4.2722,1657822.0],["1989-04-05",4.2599,4.2969,4.2599,4.2846,692705.0],["1989-04-06",4.2599,4.2969,4.2599,4.2969,715190.0],["1989-04-07",4.2846,4.2969,4.2599,4.2599,618764.0],["1989-04-10",4.2722,4.2969,4.2599,4.2722,709136.0],["1989-04-11",4.2599,4.2969,4.2599,4.2722,368837.0],["1989-04-12",4.2599,4.2846,4.2475,4.2846,965117.0],["1989-04-13",4.2846,4.2846,4.2105,4.2105,1185208.0],["1989-04-14",4.2228,4.2475,4.1981,4.2352,706542.0],["1989-04-17",4.2228,4.2722,4.2228,4.2475,596712.0],["1989-04-18",4.2475,4.2846,4.2352,4.2846,1859320.0],["1989-04-19",4.2722,4.2846,4.1364,4.1487,2043955.0],["1989-04-20",4.1487,4.1611,3.9635,4.0376,3427635.0],["1989-04-21",4.0253,4.087,4.0253,4.0623,1440757.0],["1989-04-24",4.0747,4.1611,4.0747,4.1487,1291146.0],["1989-04-25",4.1487,4.1981,4.124,4.1611,1160994.0],["1989-04-26",4.1487,4.1611,4.1117,4.1611,958631.0],["1989-04-27",4.1487,4.2475,4.1487,4.2475,781779.0],["1989-04-28",4.2352,4.2475,4.1981,4.2352,592820.0],["1989-05-01",4.2105,4.2599,4.1981,4.2599,432832.0],["1989-05-02",4.2722,4.2846,4.1858,4.1858,261602.0],["1989-05-03",4.1611,4.1734,4.1117,4.1364,2095410.0],["1989-05-04",4.1117,4.1858,4.1117,4.1487,384836.0],["1989-05-05",4.1734,4.1734,4.1364,4.1487,606657.0],["1989-05-08",4.1487,4.1487,4.0994,4.1117,505908.0],["1989-05-09",4.0994,4.0994,4.0376,4.05,374458.0],["1989-05-10",4.05,4.0747,4.0253,4.05,1008357.0],["1989-05-11",4.05,4.0747,4.0376,4.0623,1844186.0],["1989-05-12",4.0994,4.124,4.05,4.0747,1754247.0],["1989-05-15",4.0994,4.1858,4.0253,4.1858,1670794.0],["1989-05-16",4.1611,4.1858,4.124,4.1858,1670794.0],["1989-05-17",4.1981,4.1981,4.1364,4.1734,603630.0],["1989-05-18",4.1734,4.1734,4.1364,4.1487,801237.0],["1989-05-19",4.1734,4.2228,4.1734,4.2228,1263473.0],["1989-05-22",4.2228,4.2722,4.2228,4.2475,968576.0],["1989-05-23",4.2475,4.2475,4.1611,4.1858,1331360.0],["1989-05-24",4.1858,4.2228,4.1734,4.1981,1228016.0],["1989-05-25",4.2228,4.2599,4.2105,4.2352,925336.0],["1989-05-26",4.2352,4.2722,4.2105,4.2599,934849.0],["1989-05-30",4.2475,4.2599,4.2228,4.2352,523204.0],["1989-05-31",4.2352,4.2352,4.1981,4.1981,760159.0],["1989-06-01",4.2105,4.2105,4.1858,4.1858,869556.0],["1989-06-02",4.1981,4.2969,4.1981,4.2599,763186.0],["1989-06-05",4.2846,4.3093,4.2352,4.2352,489909.0],["1989-06-06",4.2475,4.334,4.2352,4.2846,621791.0],["1989-06-07",4.2969,4.3463,4.2846,4.3093,1856726.0],["1989-06-08",4.3216,4.371,4.3093,4.3463,456182.0],["1989-06-09",4.371,4.408,4.3216,4.3216,476505.0],["1989-06-12",4.2969,4.2969,4.2722,4.2969,363216.0],["1989-06-13",4.2599,4.2846,4.2599,4.2722,504178.0],["1989-06-14",4.3463,4.3463,4.2846,4.2969,431103.0],["1989-06-15",4.2846,4.3093,4.2722,4.2722,418131.0],["1989-06-16",4.2599,4.2969,4.2228,4.2722,700056.0],["1989-06-19",4.2846,4.3093,4.2352,4.2846,626548.0],["1989-06-20",4.2722,4.2969,4.2599,4.2722,414672.0],["1989-06-21",4.2599,4.2846,4.2475,4.2722,812912.0],["1989-06-22",4.2475,4.2722,4.2352,4.2599,402564.0],["1989-06-23",4.2599,4.2722,4.2228,4.2475,892906.0],["1989-06-26",4.1981,4.2352,4.1858,4.1858,355433.0],["1989-06-27",4.1611,4.1611,4.1117,4.124,1239691.0],["1989-06-28",4.132,4.1569,4.0573,4.0698,912796.0],["1989-06-29",4.0822,4.0822,4.02,4.02,906310.0],["1989-06-30",4.0324,4.0324,3.9827,3.9951,714325.0],["1989-07-03",3.9827,4.0449,3.9827,4.0449,376620.0],["1989-07-05",4.0324,4.0449,4.0076,4.0324,325597.0],["1989-07-06",4.0324,4.0947,4.0324,4.0947,1541938.0],["1989-07-07",4.0947,4.132,4.0698,4.0822,1320117.0],["1989-07-10",4.0947,4.0947,4.0449,4.0573,619629.0],["1989-07-11",4.02,4.1569,4.02,4.1445,760592.0],["1989-07-12",4.1693,4.1942,4.132,4.1818,267656.0],["1989-07-13",4.1693,4.2067,4.132,4.1818,544824.0],["1989-07-14",4.1818,4.2067,4.1445,4.1818,1199910.0],["1989-07-17",4.1818,4.2814,4.1818,4.2814,450128.0],["1989-07-18",4.2814,4.4432,4.2814,4.4183,1192559.0],["1989-07-19",4.4432,4.5552,4.4432,4.4805,1416542.0],["1989-07-20",4.4681,4.4805,4.356,4.356,1068893.0],["1989-07-21",4.3311,4.3685,4.3187,4.356,555634.0],["1989-07-24",4.3685,4.3685,4.3187,4.3436,559958.0],["1989-07-25",4.3187,4.3809,4.3187,4.356,426779.0],["1989-07-26",4.3311,4.4058,4.3063,4.4058,636493.0],["1989-07-27",4.4058,4.468,4.3809,4.468,645573.0],["1989-07-28",4.4307,4.4681,4.4058,4.4556,496395.0],["1989-07-31",4.4681,4.5054,4.4183,4.5054,412077.0],["1989-08-01",4.4805,4.5303,4.4432,4.5054,1020464.0],["1989-08-02",4.4805,4.5303,4.4805,4.5303,396511.0],["1989-08-03",4.4929,4.5801,4.4929,4.5801,523636.0],["1989-08-04",4.5676,4.5801,4.5303,4.5427,575524.0],["1989-08-07",4.5552,4.8165,4.5552,4.7916,1210288.0],["1989-08-08",4.7668,4.8165,4.7543,4.7792,1176128.0],["1989-08-09",4.7916,4.8539,4.7294,4.7419,848801.0],["1989-08-10",4.717,4.7543,4.717,4.7294,924039.0],["1989-08-11",4.7543,4.8041,4.6672,4.6672,1315793.0],["1989-08-14",4.6672,4.7294,4.5801,4.5925,1050732.0],["1989-08-15",4.605,4.6672,4.605,4.6298,431535.0],["1989-08-16",4.6298,4.6796,4.6298,4.6796,154799.0],["1989-08-17",4.6672,4.6796,4.6423,4.6796,342461.0],["1989-08-18",4.6672,4.7792,4.6672,4.7668,556066.0],["1989-08-21",4.7916,4.8414,4.6796,4.6921,542662.0],["1989-08-22",4.6796,4.6921,4.6174,4.6547,1049867.0],["1989-08-23",4.6547,4.6921,4.6423,4.6796,442345.0],["1989-08-24",4.6796,4.7916,4.6672,4.7668,615738.0],["1989-08-25",4.7543,4.7667,4.7294,4.7419,311760.0],["1989-08-28",4.7419,4.7792,4.7294,4.7792,284952.0],["1989-08-29",4.7543,4.7667,4.717,4.7419,692705.0],["1989-08-30",4.7419,4.7792,4.717,4.7668,425482.0],["1989-08-31",4.7419,4.7916,4.7419,4.7916,823290.0],["1989-09-01",4.7792,4.8414,4.7792,4.8041,1152346.0],["1989-09-05",4.829,4.829,4.7419,4.7543,544824.0],["1989-09-06",4.7792,4.7792,4.6423,4.6672,710433.0],["1989-09-07",4.6921,4.7294,4.6921,4.717,531852.0],["1989-09-08",4.6921,4.6921,4.6423,4.6547,463100.0],["1989-09-11",4.6298,4.6547,4.6174,4.6547,324732.0],["1989-09-12",4.6547,4.6921,4.6423,4.6921,235226.0],["1989-09-13",4.6796,4.6921,4.5801,4.605,547851.0],["1989-09-14",4.6298,4.6298,4.4929,4.5054,450993.0],["1989-09-15",4.5303,4.6174,4.5178,4.6174,917120.0],["1989-09-18",4.605,4.717,4.605,4.717,428076.0],["1989-09-19",4.6921,4.7045,4.6547,4.6672,169068.0],["1989-09-20",4.6672,4.6921,4.6547,4.6796,488612.0],["1989-09-21",4.6921,4.7045,4.6547,4.6672,452723.0],["1989-09-22",4.6547,4.6921,4.6547,4.6672,233496.0],["1989-09-25",4.6921,4.6921,4.5676,4.5801,472181.0],["1989-09-26",4.5801,4.6423,4.5676,4.6174,692272.0],["1989-09-27",4.6174,4.6174,4.5178,4.5552,582875.0],["1989-09-28",4.5676,4.5925,4.5552,4.5801,277601.0],["1989-09-29",4.5881,4.6382,4.563,4.5881,303545.0],["1989-10-02",4.6006,4.6006,4.5505,4.563,352406.0],["1989-10-03",4.5756,4.6257,4.563,4.6257,568606.0],["1989-10-04",4.6508,4.6508,4.5755,4.6382,378350.0],["1989-10-05",4.6382,4.7134,4.6382,4.6758,224416.0],["1989-10-06",4.7009,4.7385,4.6758,4.6884,263332.0],["1989-10-09",4.7134,4.7385,4.7009,4.7134,97290.0],["1989-10-10",4.7134,4.7385,4.7009,4.7385,458344.0],["1989-10-11",4.726,4.726,4.6633,4.7009,228307.0],["1989-10-12",4.7009,4.7134,4.6633,4.7009,379215.0],["1989-10-13",4.7009,4.7009,4.5755,4.5755,641249.0],["1989-10-16",4.4878,4.5003,4.4,4.5003,915391.0],["1989-10-17",4.4878,4.5129,4.4753,4.5003,543527.0],["1989-10-18",4.4878,4.5254,4.4753,4.4878,128855.0],["1989-10-19",4.5003,4.6382,4.4878,4.6382,671085.0],["1989-10-20",4.6257,4.6633,4.6132,4.6382,399970.0],["1989-10-23",4.6508,4.6884,4.6382,4.6758,408186.0],["1989-10-24",4.6758,4.6758,4.6006,4.6508,999276.0],["1989-10-25",4.6006,4.6508,4.5881,4.5881,1589502.0],["1989-10-26",4.5755,4.6006,4.5003,4.5003,773131.0],["1989-10-27",4.4,4.4627,4.3624,4.4126,1151481.0],["1989-10-30",4.3875,4.4126,4.3875,4.4126,572930.0],["1989-10-31",4.4251,4.4377,4.4,4.4126,458776.0],["1989-11-01",4.3875,4.4627,4.3875,4.4627,904148.0],["1989-11-02",4.4377,4.4753,4.375,4.4502,340731.0],["1989-11-03",4.4251,4.4377,4.4,4.4126,243441.0],["1989-11-06",4.3875,4.4001,4.3624,4.3875,426346.0],["1989-11-07",4.3875,4.4126,4.3624,4.375,718649.0],["1989-11-08",4.375,4.4,4.375,4.4,493368.0],["1989-11-09",4.4001,4.4001,4.3875,4.3875,444075.0],["1989-11-10",4.375,4.4,4.375,4.4,348082.0],["1989-11-13",4.4,4.4377,4.3875,4.4251,256413.0],["1989-11-14",4.4126,4.4627,4.3875,4.3875,420725.0],["1989-11-15",4.4126,4.4627,4.3875,4.4627,729891.0],["1989-11-16",4.4878,4.5505,4.4878,4.5254,921877.0],["1989-11-17",4.5254,4.5505,4.5129,4.5254,545689.0],["1989-11-20",4.5505,4.5505,4.4878,4.5505,314787.0],["1989-11-21",4.5129,4.5379,4.4753,4.5003,711298.0],["1989-11-22",4.5129,4.5129,4.4627,4.4753,352406.0],["1989-11-24",4.4753,4.4878,4.4502,4.4878,236523.0],["1989-11-27",4.5254,4.5254,4.4753,4.4878,230037.0],["1989-11-28",4.5129,4.5254,4.4878,4.5129,545689.0],["1989-11-29",4.5003,4.5379,4.5003,4.5129,116748.0],["1989-11-30",4.5254,4.5505,4.5129,4.5505,382242.0],["1989-12-01",4.5505,4.6382,4.5505,4.563,659410.0],["1989-12-04",4.5881,4.6006,4.5756,4.5881,431535.0],["1989-12-05",4.6006,4.6633,4.6006,4.6382,402132.0],["1989-12-06",4.6508,4.6633,4.6132,4.6257,361919.0],["1989-12-07",4.6132,4.6257,4.6006,4.6257,409050.0],["1989-12-08",4.6006,4.6257,4.5881,4.6006,343758.0],["1989-12-11",4.5881,4.6132,4.5756,4.6132,202796.0],["1989-12-12",4.6006,4.6257,4.5881,4.6257,232199.0],["1989-12-13",4.6257,4.6633,4.6006,4.6382,232631.0],["1989-12-14",4.6132,4.6633,4.5881,4.6633,420725.0],["1989-12-15",4.6884,4.6884,4.563,4.6006,692705.0],["1989-12-18",4.5756,4.6006,4.5505,4.563,728594.0],["1989-12-19",4.5756,4.6132,4.563,4.563,495098.0],["1989-12-20",4.5379,4.563,4.5003,4.5129,615305.0],["1989-12-21",4.5379,4.6758,4.5379,4.6758,688381.0],["1989-12-22",4.6758,4.6758,4.6382,4.6633,466127.0],["1989-12-26",4.6508,4.7009,4.6257,4.6884,328192.0],["1989-12-27",4.7009,4.7134,4.6382,4.7134,141395.0],["1989-12-28",4.7134,4.8263,4.6884,4.8263,608387.0],["1989-12-29",4.7965,4.847,4.7839,4.847,215335.0],["1990-01-02",4.847,4.9984,4.8343,4.9984,1082297.0],["1990-01-03",4.9858,5.0111,4.9479,4.9984,953442.0],["1990-01-04",4.9732,4.9984,4.9227,4.9353,895500.0],["1990-01-05",4.8848,5.0237,4.8848,4.9984,794751.0],["1990-01-08",4.9858,5.0742,4.9858,5.0489,982845.0],["1990-01-09",5.0489,5.0615,4.9858,4.9984,1015275.0],["1990-01-10",4.9984,5.0111,4.9606,4.9984,772699.0],["1990-01-11",4.9984,5.0742,4.9984,5.0489,613143.0],["1990-01-12",5.0111,5.0111,4.8722,4.9101,469586.0],["1990-01-15",4.8975,4.9101,4.8217,4.8217,589361.0],["1990-01-16",4.746,4.8975,4.746,4.8975,386566.0],["1990-01-17",4.8722,4.8848,4.8217,4.847,473478.0],["1990-01-18",4.8343,4.8596,4.7586,4.7839,417698.0],["1990-01-19",4.7965,4.8091,4.6955,4.6955,978521.0],["1990-01-22",4.6829,4.7712,4.6829,4.7081,608819.0],["1990-01-23",4.7081,4.7965,4.7081,4.7712,971603.0],["1990-01-24",4.746,4.746,4.6576,4.6955,1071055.0],["1990-01-25",4.7334,4.7839,4.6829,4.6829,238685.0],["1990-01-26",4.6955,4.7334,4.6703,4.7334,237820.0],["1990-01-29",4.7586,4.7712,4.7334,4.746,330786.0],["1990-01-30",4.746,4.746,4.6829,4.6955,620494.0],["1990-01-31",4.7081,4.7207,4.645,4.7081,1493942.0],["1990-02-01",4.7334,4.7334,4.7081,4.7081,545689.0],["1990-02-02",4.6955,4.746,4.6955,4.7081,997979.0],["1990-02-05",4.6829,4.6829,4.6576,4.6703,325165.0],["1990-02-06",4.645,4.6576,4.6071,4.6198,689678.0],["1990-02-07",4.5945,4.645,4.5819,4.645,629142.0],["1990-02-08",4.6324,4.6576,4.544,4.544,1253960.0],["1990-02-09",4.5819,4.6324,4.5819,4.6324,422887.0],["1990-02-12",4.645,4.6576,4.6071,4.6071,572498.0],["1990-02-13",4.6198,4.6324,4.5566,4.5819,357595.0],["1990-02-14",4.5945,4.6198,4.544,4.544,354568.0],["1990-02-15",4.544,4.5819,4.544,4.5567,572065.0],["1990-02-16",4.544,4.5693,4.5188,4.5567,524501.0],["1990-02-20",4.544,4.5567,4.4683,4.4809,173825.0],["1990-02-21",4.443,4.5188,4.4304,4.5188,365810.0],["1990-02-22",4.5188,4.5693,4.5188,4.5314,430238.0],["1990-02-23",4.5188,4.5188,4.4431,4.4809,662004.0],["1990-02-26",4.4809,4.5062,4.4683,4.5062,255981.0],["1990-02-27",4.5314,4.5314,4.5062,4.5062,342461.0],["1990-02-28",4.5062,4.5693,4.5062,4.5693,360622.0],["1990-03-01",4.544,4.6071,4.544,4.6071,420293.0],["1990-03-02",4.645,4.7081,4.6324,4.6955,603198.0],["1990-03-05",4.7081,4.7334,4.6955,4.6955,452723.0],["1990-03-06",4.6955,4.8343,4.6955,4.8343,578984.0],["1990-03-07",4.8722,4.8975,4.847,4.8975,545689.0],["1990-03-08",4.8975,5.0111,4.8975,4.9984,514124.0],["1990-03-09",5.0237,5.0994,4.9984,5.0742,521907.0],["1990-03-12",5.0615,5.0868,5.0489,5.0868,405159.0],["1990-03-13",5.0615,5.0615,5.0237,5.0237,847072.0],["1990-03-14",5.0111,5.0237,4.9858,5.0111,451858.0],["1990-03-15",4.9984,5.0111,4.9606,4.9858,365378.0],["1990-03-16",5.0111,5.0111,4.9479,4.9606,1198613.0],["1990-03-19",4.9479,4.9732,4.9479,4.9732,1201207.0],["1990-03-20",4.9732,4.9732,4.8975,4.9227,669788.0],["1990-03-21",4.9227,4.9353,4.8975,4.9101,625250.0],["1990-03-22",4.9227,4.9227,4.847,4.8848,258143.0],["1990-03-23",4.8975,4.9732,4.8975,4.9732,732486.0],["1990-03-26",5.0489,5.1247,5.0489,5.112,1215044.0],["1990-03-27",5.112,5.2256,5.112,5.2256,979386.0],["1990-03-28",5.2635,5.3392,5.2635,5.314,1177425.0],["1990-03-29",5.3519,5.3771,5.3014,5.3014,2762604.0],["1990-03-30",5.2714,5.3095,5.1825,5.3095,1634472.0],["1990-04-02",5.2714,5.2714,5.1825,5.2079,1906884.0],["1990-04-03",5.1952,5.246,5.1571,5.246,1721817.0],["1990-04-04",5.246,5.246,5.1698,5.1825,1065866.0],["1990-04-05",5.1825,5.1952,5.1317,5.1698,879502.0],["1990-04-06",5.1825,5.1952,5.1317,5.1571,679300.0],["1990-04-09",5.1317,5.2079,5.1317,5.2079,636925.0],["1990-04-10",5.2079,5.2587,5.1952,5.2333,828046.0],["1990-04-11",5.2587,5.2714,5.2206,5.2333,250360.0],["1990-04-12",5.2206,5.246,5.2079,5.2079,498125.0],["1990-04-16",5.2206,5.246,5.1825,5.1825,2095843.0],["1990-04-17",5.1571,5.2079,5.1571,5.1825,510232.0],["1990-04-18",5.1952,5.2079,5.1317,5.1317,402564.0],["1990-04-19",5.119,5.1444,5.0809,5.1063,789995.0],["1990-04-20",5.1063,5.1444,5.0936,5.119,1509076.0],["1990-04-23",5.119,5.119,5.0555,5.0682,714757.0],["1990-04-24",5.0809,5.119,5.0682,5.0809,674544.0],["1990-04-25",5.0809,5.2333,5.0682,5.2333,1379356.0],["1990-04-26",5.2841,5.3095,5.2079,5.2206,812047.0],["1990-04-27",5.2333,5.246,5.1952,5.2206,840153.0],["1990-04-30",5.2079,5.246,5.1698,5.246,374026.0],["1990-05-01",5.246,5.3095,5.2333,5.2841,686219.0],["1990-05-02",5.2841,5.3857,5.2841,5.3857,615305.0],["1990-05-03",5.373,5.5381,5.373,5.4873,1135050.0],["1990-05-04",5.5381,5.5635,5.4873,5.5254,1501293.0],["1990-05-07",5.5127,5.5889,5.5,5.5,1458485.0],["1990-05-08",5.5127,5.5254,5.4873,5.5127,786536.0],["1990-05-09",5.4873,5.5,5.4746,5.4746,633034.0],["1990-05-10",5.5,5.5,5.4365,5.4365,923174.0],["1990-05-11",5.4238,5.4619,5.4111,5.4619,1149752.0],["1990-05-14",5.4492,5.5381,5.4492,5.4873,1252230.0],["1990-05-15",5.4873,5.5381,5.4873,5.5381,553904.0],["1990-05-16",5.5254,5.5762,5.5127,5.5762,423320.0],["1990-05-17",5.5635,5.6271,5.5508,5.5889,1495239.0],["1990-05-18",5.5762,5.6016,5.5508,5.5762,511097.0],["1990-05-21",5.6016,5.6525,5.5889,5.6398,1795325.0],["1990-05-22",5.6397,5.6652,5.6143,5.6143,718216.0],["1990-05-23",5.6016,5.627,5.5762,5.6016,598442.0],["1990-05-24",5.6016,5.6016,5.5762,5.5889,666328.0],["1990-05-25",5.5508,5.6144,5.5508,5.5762,293167.0],["1990-05-29",5.5508,5.627,5.5381,5.627,394349.0],["1990-05-30",5.6525,5.716,5.6398,5.7033,1795757.0],["1990-05-31",5.716,5.8938,5.7033,5.7668,1574801.0],["1990-06-01",5.7668,5.7795,5.6906,5.716,1320982.0],["1990-06-04",5.7033,5.8049,5.6906,5.7922,1288984.0],["1990-06-05",5.8049,5.8303,5.7795,5.7922,3524492.0],["1990-06-06",5.7922,5.7922,5.7541,5.7795,459641.0],["1990-06-07",5.7668,5.7922,5.6906,5.6906,527096.0],["1990-06-08",5.6398,5.6779,5.5889,5.6652,1609393.0],["1990-06-11",5.6398,5.6652,5.6143,5.627,564714.0],["1990-06-12",5.6398,5.7033,5.6398,5.6652,1185641.0],["1990-06-13",5.7414,5.7668,5.7414,5.7541,463965.0],["1990-06-14",5.7668,5.7795,5.7541,5.7541,554769.0],["1990-06-15",5.7541,5.7668,5.7414,5.7668,529258.0],["1990-06-18",5.7541,5.7668,5.7033,5.7033,530122.0],["1990-06-19",5.6906,5.7033,5.6652,5.6779,257710.0],["1990-06-20",5.6906,5.6906,5.6525,5.6906,433697.0],["1990-06-21",5.7033,5.7541,5.6906,5.7541,480829.0],["1990-06-22",5.7541,5.7541,5.6016,5.6143,538770.0],["1990-06-25",5.6144,5.6144,5.5635,5.5762,418131.0],["1990-06-26",5.6016,5.6397,5.5889,5.6143,267656.0],["1990-06-27",5.6143,5.6525,5.5889,5.6525,1680739.0],["1990-06-28",5.6893,5.7404,5.6765,5.7404,233064.0],["1990-06-29",5.766,5.7788,5.7404,5.7788,179014.0],["1990-07-02",5.7916,5.8171,5.7532,5.7532,295329.0],["1990-07-03",5.7788,5.8171,5.766,5.8043,150043.0],["1990-07-05",5.7916,5.7916,5.7404,5.7916,195445.0],["1990-07-06",5.8043,5.881,5.8043,5.881,219227.0],["1990-07-09",5.8811,5.9194,5.8683,5.9194,163447.0],["1990-07-10",5.9066,5.9322,5.8938,5.8938,473478.0],["1990-07-11",5.9194,5.9833,5.9194,5.9705,411645.0],["1990-07-12",5.9578,6.124,5.9578,6.1112,839288.0],["1990-07-13",6.0856,6.239,6.0856,6.1879,969441.0],["1990-07-16",6.2007,6.2007,6.1367,6.1367,670652.0],["1990-07-17",6.1495,6.1495,6.0856,6.0984,516718.0],["1990-07-18",6.0728,6.0856,5.9961,5.9961,539635.0],["1990-07-19",5.9578,5.9833,5.8299,5.8938,1036030.0],["1990-07-20",5.9066,5.9705,5.881,5.8938,367108.0],["1990-07-23",5.8555,5.8683,5.6765,5.7276,860476.0],["1990-07-24",5.7276,5.7276,5.587,5.5998,389160.0],["1990-07-25",5.5998,5.5998,5.4975,5.5486,1317523.0],["1990-07-26",5.5231,5.6381,5.5103,5.6381,689246.0],["1990-07-27",5.6509,5.6637,5.587,5.6381,354136.0],["1990-07-30",5.6509,5.6509,5.5998,5.6253,377053.0],["1990-07-31",5.6765,5.6765,5.5359,5.5614,278033.0],["1990-08-01",5.5998,5.6509,5.5998,5.6253,536176.0],["1990-08-02",5.5486,5.6253,5.4719,5.4975,636925.0],["1990-08-03",5.4591,5.4591,5.2162,5.3185,1329198.0],["1990-08-06",5.1267,5.1267,5.0756,5.0884,863503.0],["1990-08-07",5.1267,5.1267,5.0245,5.0372,882528.0],["1990-08-08",5.05,5.0884,5.0372,5.0628,401267.0],["1990-08-09",5.0628,5.0756,4.9989,4.9989,781779.0],["1990-08-10",4.9861,4.9861,4.8071,4.8838,633466.0],["1990-08-13",4.8838,4.8838,4.8455,4.871,354568.0],["1990-08-14",4.871,4.935,4.871,4.935,1080568.0],["1990-08-15",4.935,4.9733,4.935,4.9733,1058083.0],["1990-08-16",4.9478,4.9478,4.9094,4.9222,181176.0],["1990-08-17",4.8583,4.8583,4.7943,4.7943,744593.0],["1990-08-20",4.7688,4.8583,4.7688,4.8455,382674.0],["1990-08-21",4.7943,4.8071,4.6793,4.7176,409483.0],["1990-08-22",4.6665,4.7048,4.6409,4.6537,877340.0],["1990-08-23",4.4747,4.4875,4.398,4.398,1198613.0],["1990-08-24",4.4364,4.577,4.4364,4.5642,1671226.0],["1990-08-27",4.6153,4.7815,4.6153,4.7304,742431.0],["1990-08-28",4.7304,4.7304,4.6921,4.6921,454885.0],["1990-08-29",4.6921,4.7176,4.6409,4.6537,659410.0],["1990-08-30",4.6026,4.6409,4.5898,4.6281,590226.0],["1990-08-31",4.6281,4.6281,4.6026,4.6281,462668.0],["1990-09-04",4.6153,4.6537,4.6026,4.6153,402564.0],["1990-09-05",4.6026,4.6409,4.6026,4.6281,475208.0],["1990-09-06",4.6153,4.6281,4.5898,4.5898,150043.0],["1990-09-07",4.5898,4.6921,4.5898,4.6537,179446.0],["1990-09-10",4.6921,4.6921,4.6281,4.6409,223551.0],["1990-09-11",4.6409,4.6537,4.6026,4.6026,267656.0],["1990-09-12",4.6153,4.6281,4.577,4.6153,401700.0],["1990-09-13",4.6153,4.6281,4.577,4.5898,163015.0],["1990-09-14",4.5642,4.5642,4.5258,4.5514,379215.0],["1990-09-17",4.5386,4.6026,4.5386,4.5642,625683.0],["1990-09-18",4.577,4.5898,4.5258,4.5386,358460.0],["1990-09-19",4.5514,4.577,4.5386,4.5642,642979.0],["1990-09-20",4.5514,4.5642,4.5131,4.5386,401267.0],["1990-09-21",4.5386,4.5898,4.5386,4.5898,531852.0],["1990-09-24",4.577,4.6153,4.5386,4.5386,893338.0],["1990-09-25",4.5514,4.5642,4.5258,4.5514,287978.0],["1990-09-26",4.5386,4.577,4.5386,4.577,377918.0],["1990-09-27",4.6026,4.6026,4.4491,4.4875,530987.0],["1990-09-28",4.4602,4.6406,4.4344,4.6277,668058.0],["1990-10-01",4.6922,4.9113,4.6664,4.834,478667.0],["1990-10-02",4.8856,4.9758,4.8727,4.8985,308734.0],["1990-10-03",4.8856,4.8985,4.8469,4.8598,598009.0],["1990-10-04",4.8727,4.95,4.8727,4.95,367540.0],["1990-10-05",4.8984,4.9629,4.8856,4.9629,665464.0],["1990-10-08",4.9629,4.9758,4.8856,4.8856,477802.0],["1990-10-09",4.8727,4.8985,4.7438,4.7438,790860.0],["1990-10-10",4.718,4.718,4.6149,4.6406,719081.0],["1990-10-11",4.6277,4.6277,4.4215,4.4473,627845.0],["1990-10-12",4.4731,4.5375,4.4344,4.5117,243874.0],["1990-10-15",4.6149,4.6277,4.5117,4.602,642546.0],["1990-10-16",4.6149,4.6664,4.5891,4.6406,638222.0],["1990-10-17",4.6277,4.6664,4.6277,4.6277,86048.0],["1990-10-18",4.6277,4.8469,4.6277,4.8469,256413.0],["1990-10-19",4.8856,4.8985,4.8211,4.8985,316084.0],["1990-10-22",4.8856,4.9371,4.8082,4.8856,512394.0],["1990-10-23",4.8598,5.0531,4.8598,4.9887,543094.0],["1990-10-24",5.0016,5.0789,4.9629,5.0531,585902.0],["1990-10-25",5.0918,5.1047,5.0531,5.0789,280195.0],["1990-10-26",5.066,5.066,5.0145,5.0531,225280.0],["1990-10-29",5.0145,5.0402,4.8984,4.95,458344.0],["1990-10-30",4.9371,5.0016,4.9371,4.9629,305707.0],["1990-10-31",4.9371,5.0016,4.9371,4.9887,357595.0],["1990-11-01",4.9758,5.1434,4.9629,5.1434,1061542.0],["1990-11-02",5.1434,5.2336,5.1434,5.1563,952577.0],["1990-11-05",5.1563,5.1563,5.1047,5.1176,344623.0],["1990-11-06",5.1047,5.1176,5.0402,5.0531,191121.0],["1990-11-07",5.0274,5.0402,4.95,4.95,390890.0],["1990-11-08",4.9629,5.0016,4.9371,4.9887,815074.0],["1990-11-09",5.0016,5.0789,4.9887,5.0789,304410.0],["1990-11-12",5.0789,5.2465,5.0789,5.2465,769240.0],["1990-11-13",5.2465,5.2723,5.2078,5.2336,658113.0],["1990-11-14",5.2723,5.3496,5.2594,5.3238,908905.0],["1990-11-15",5.3238,5.3625,5.2465,5.3625,550013.0],["1990-11-16",5.3883,5.4141,5.3238,5.3367,489909.0],["1990-11-19",5.3496,5.3754,5.2594,5.2723,492936.0],["1990-11-20",5.2723,5.2852,5.2078,5.2078,497692.0],["1990-11-21",5.2207,5.2207,5.0789,5.1305,331651.0],["1990-11-23",5.1305,5.1563,5.1305,5.1305,104208.0],["1990-11-26",5.1305,5.2078,5.0531,5.2078,310031.0],["1990-11-27",5.2336,5.3625,5.2078,5.3496,1160562.0],["1990-11-28",5.3496,5.4656,5.3496,5.4012,1458485.0],["1990-11-29",5.4527,5.4785,5.4141,5.4141,434562.0],["1990-11-30",5.3754,5.543,5.3625,5.5301,668923.0],["1990-12-03",5.5559,5.6977,5.5559,5.6332,1162724.0],["1990-12-04",5.6203,5.6332,5.5688,5.6074,853990.0],["1990-12-05",5.6203,5.6719,5.6074,5.6461,726864.0],["1990-12-06",5.6461,5.6719,5.543,5.5559,1119484.0],["1990-12-07",5.5688,5.6203,5.5688,5.6074,475208.0],["1990-12-10",5.6203,5.6203,5.5945,5.6074,736810.0],["1990-12-11",5.6074,5.6074,5.5688,5.6074,193715.0],["1990-12-12",5.6203,5.6461,5.6074,5.6203,645573.0],["1990-12-13",5.6332,5.6332,5.5817,5.5945,325165.0],["1990-12-14",5.5817,5.5945,5.4914,5.5172,199769.0],["1990-12-17",5.5172,5.5172,5.4141,5.4914,420725.0],["1990-12-18",5.5172,5.5172,5.4656,5.5172,475640.0],["1990-12-19",5.543,5.6332,5.5301,5.6203,1019167.0],["1990-12-20",5.6074,5.6461,5.6074,5.6203,1698900.0],["1990-12-21",5.6719,5.6977,5.6461,5.6977,914526.0],["1990-12-24",5.7106,5.7235,5.6848,5.7235,195445.0],["1990-12-26",5.7106,5.775,5.6977,5.7621,235658.0],["1990-12-27",5.7879,5.9168,5.775,5.8395,573362.0],["1990-12-28",5.812,5.8249,5.7212,5.7471,339434.0],["1990-12-31",5.6952,5.7082,5.5914,5.6822,371432.0],["1991-01-02",5.7082,5.7212,5.6693,5.6693,349379.0],["1991-01-03",5.6563,5.6563,5.5784,5.5914,243441.0],["1991-01-04",5.5784,5.5784,5.4747,5.4747,729891.0],["1991-01-07",5.4617,5.4747,5.4357,5.4357,351974.0],["1991-01-08",5.4487,5.4617,5.3968,5.4098,594550.0],["1991-01-09",5.3968,5.5006,5.319,5.332,924471.0],["1991-01-10",5.3839,5.4747,5.3709,5.4747,761456.0],["1991-01-11",5.4617,5.6044,5.4617,5.5655,943497.0],["1991-01-14",5.5395,5.5395,5.5006,5.5395,400402.0],["1991-01-15",5.5266,5.6174,5.5266,5.6174,213606.0],["1991-01-16",5.6044,5.6174,5.5914,5.6044,370999.0],["1991-01-17",5.8379,5.9676,5.799,5.9676,1380653.0],["1991-01-18",5.9417,6.0455,5.8898,6.0455,714757.0],["1991-01-21",6.0195,6.0195,5.9417,5.9547,328192.0],["1991-01-22",5.9806,6.0585,5.8898,5.9028,730756.0],["1991-01-23",5.9028,5.9287,5.8379,5.9028,362784.0],["1991-01-24",5.8898,6.2271,5.8898,6.2141,789995.0],["1991-01-25",6.2271,6.2271,6.0714,6.1363,1431676.0],["1991-01-28",6.1233,6.1363,6.1103,6.1363,880799.0],["1991-01-29",6.1363,6.1363,6.0974,6.1103,446669.0],["1991-01-30",6.1363,6.1493,6.0844,6.0844,1175263.0],["1991-01-31",6.0585,6.1233,6.0585,6.1233,441480.0],["1991-02-01",6.1103,6.1233,6.0844,6.0974,726864.0],["1991-02-04",6.0974,6.1233,5.9936,6.0844,1323576.0],["1991-02-05",6.1103,6.2531,6.1103,6.1752,1546695.0],["1991-02-06",6.1233,6.2012,6.1233,6.2012,1051597.0],["1991-02-07",6.2012,6.2141,6.1752,6.2012,1294606.0],["1991-02-08",6.1752,6.1882,6.0585,6.0714,832802.0],["1991-02-11",6.0325,6.2531,6.0325,6.2531,705244.0],["1991-02-12",6.279,6.3828,6.266,6.3049,1314064.0],["1991-02-13",6.2531,6.266,6.2012,6.2401,438021.0],["1991-02-14",6.279,6.279,6.0974,6.1622,592388.0],["1991-02-15",6.2012,6.2531,6.2012,6.2401,885988.0],["1991-02-19",6.266,6.266,6.1882,6.2271,710001.0],["1991-02-20",6.2012,6.2141,6.1752,6.1882,387863.0],["1991-02-21",6.1622,6.2141,6.1233,6.2141,348514.0],["1991-02-22",6.2141,6.2271,6.2012,6.2141,612711.0],["1991-02-25",6.3309,6.5255,6.3179,6.4995,680165.0],["1991-02-26",6.4866,6.4866,6.4087,6.4217,768807.0],["1991-02-27",6.4347,6.5255,6.4347,6.5125,489044.0],["1991-02-28",6.5904,6.7201,6.5904,6.6682,755835.0],["1991-03-01",6.6682,6.6682,6.5904,6.6293,388295.0],["1991-03-04",6.6422,6.7071,6.6163,6.6941,357595.0],["1991-03-05",6.7201,6.9406,6.6682,6.9147,588496.0],["1991-03-06",7.0574,7.1612,7.0055,7.0963,1802243.0],["1991-03-07",7.0444,7.226,7.0444,7.0963,1498698.0],["1991-03-08",7.0963,7.1093,7.0444,7.0444,1033868.0],["1991-03-11",7.0314,7.0314,6.9795,6.9795,536608.0],["1991-03-12",6.9536,6.9536,6.7979,6.8239,535744.0],["1991-03-13",6.759,6.7979,6.6293,6.6941,757132.0],["1991-03-14",6.6941,6.785,6.6941,6.7201,818533.0],["1991-03-15",6.7201,6.7201,6.6033,6.6163,486018.0],["1991-03-18",6.6163,6.6163,6.4866,6.4995,355000.0],["1991-03-19",6.4736,6.4866,6.4217,6.4347,164744.0],["1991-03-20",6.4476,6.4606,6.3828,6.4347,229604.0],["1991-03-21",6.4347,6.4995,6.3568,6.3568,874745.0],["1991-03-22",6.3698,6.3958,6.3179,6.3958,374026.0],["1991-03-25",6.4087,6.5644,6.4087,6.5644,414239.0],["1991-03-26",6.5514,6.9277,6.5514,6.9147,608387.0],["1991-03-27",6.9147,7.0833,6.9147,7.0314,724270.0],["1991-03-28",7.0314,7.1612,7.0185,7.0314,805561.0],["1991-04-01",7.0299,7.0299,6.9386,6.9647,306572.0],["1991-04-02",6.9516,7.082,6.9125,7.082,466560.0],["1991-04-03",7.1212,7.1733,7.0429,7.1473,552175.0],["1991-04-04",7.2386,7.2907,7.1603,7.2386,297924.0],["1991-04-05",7.2516,7.3429,7.082,7.0951,195445.0],["1991-04-08",7.0951,7.0951,7.0168,7.082,101182.0],["1991-04-09",7.0429,7.082,6.9516,6.9516,246900.0],["1991-04-10",6.9516,6.9777,6.8342,6.8473,284952.0],["1991-04-11",6.8603,6.8864,6.8342,6.8342,370999.0],["1991-04-12",6.8603,6.8734,6.8212,6.8734,232199.0],["1991-04-15",6.8473,6.8864,6.8473,6.8734,217065.0],["1991-04-16",6.8603,6.9255,6.8473,6.9255,599739.0],["1991-04-17",6.8994,6.9125,6.8342,6.8864,784806.0],["1991-04-18",6.8864,6.9125,6.8082,6.8082,413807.0],["1991-04-19",6.8082,7.0168,6.7951,6.9907,968576.0],["1991-04-22",6.9907,6.9907,6.8212,6.8212,404294.0],["1991-04-23",6.6908,6.6908,6.5995,6.6647,461371.0],["1991-04-24",6.6647,6.6647,6.6256,6.6516,457047.0],["1991-04-25",6.6516,6.6516,6.5603,6.5603,302248.0],["1991-04-26",6.5864,6.5864,6.443,6.5212,399105.0],["1991-04-29",6.5473,6.5734,6.4299,6.4299,576822.0],["1991-04-30",6.456,6.5603,6.456,6.5082,370999.0],["1991-05-01",6.5212,6.6256,6.5212,6.5734,906310.0],["1991-05-02",6.7038,6.7169,6.6647,6.7038,703515.0],["1991-05-03",6.7038,6.7169,6.6386,6.6777,479099.0],["1991-05-06",6.6777,6.6777,6.5734,6.5734,116748.0],["1991-05-07",6.5603,6.6908,6.5603,6.5734,357162.0],["1991-05-08",6.5473,6.8082,6.5473,6.769,492504.0],["1991-05-09",6.7951,7.0299,6.7951,6.9907,592388.0],["1991-05-10",6.9647,6.9777,6.8603,6.8603,463965.0],["1991-05-13",6.8864,6.8864,6.756,6.8734,444940.0],["1991-05-14",6.8864,6.8864,6.7821,6.8082,185500.0],["1991-05-15",6.8082,6.9125,6.8082,6.9125,186797.0],["1991-05-16",6.9125,6.9907,6.8994,6.9777,296194.0],["1991-05-17",6.9647,6.9908,6.8212,6.8342,269818.0],["1991-05-20",6.8342,6.9125,6.8082,6.8994,558661.0],["1991-05-21",6.9125,6.9777,6.8734,6.8994,315220.0],["1991-05-22",6.8734,6.9907,6.8734,6.9907,251224.0],["1991-05-23",6.9907,7.0951,6.9386,6.9386,355865.0],["1991-05-24",6.9516,7.1081,6.9516,7.0951,231334.0],["1991-05-28",7.069,7.1733,7.069,7.1603,234361.0],["1991-05-29",7.1342,7.1994,7.1342,7.1864,1067163.0],["1991-05-30",7.1603,7.3559,7.1603,7.3559,619629.0],["1991-05-31",7.382,7.4603,7.3298,7.3951,1021329.0],["1991-06-03",7.3951,7.5907,7.369,7.5907,654221.0],["1991-06-04",7.5255,7.7342,7.5255,7.6298,822425.0],["1991-06-05",7.6298,7.695,7.6037,7.695,250792.0],["1991-06-06",7.695,7.695,7.5907,7.6037,400402.0],["1991-06-07",7.5777,7.5777,7.3951,7.4603,433697.0],["1991-06-10",7.4342,7.5255,7.4211,7.4472,336840.0],["1991-06-11",7.4342,7.4342,7.3559,7.3951,188094.0],["1991-06-12",7.369,7.369,7.1864,7.1994,395214.0],["1991-06-13",7.1994,7.3038,7.1342,7.3038,321706.0],["1991-06-14",7.3298,7.3429,7.2907,7.3038,334245.0],["1991-06-17",7.3168,7.3168,7.2516,7.2516,335110.0],["1991-06-18",7.2516,7.2777,7.1864,7.1864,743728.0],["1991-06-19",7.1603,7.2777,7.1473,7.2646,351109.0],["1991-06-20",7.2777,7.3298,7.2516,7.3298,327327.0],["1991-06-21",7.3299,7.3299,7.2777,7.2907,893338.0],["1991-06-24",7.2646,7.2646,7.1864,7.1994,226578.0],["1991-06-25",7.2125,7.2125,7.1342,7.1473,482126.0],["1991-06-26",7.082,7.082,7.0429,7.056,358027.0],["1991-06-27",7.069,7.1603,7.0429,7.1603,218794.0],["1991-06-28",7.1881,7.2668,7.0438,7.0701,204093.0],["1991-07-01",7.0701,7.3586,7.0701,7.3455,665031.0],["1991-07-02",7.3193,7.3324,7.3062,7.3193,495963.0],["1991-07-03",7.293,7.293,7.1881,7.2012,204093.0],["1991-07-05",7.1881,7.2799,7.1881,7.2275,171230.0],["1991-07-08",7.2012,7.2012,7.1356,7.1619,154799.0],["1991-07-09",7.1619,7.2012,7.1225,7.1225,531420.0],["1991-07-10",7.0569,7.1356,7.0438,7.0438,434994.0],["1991-07-11",7.0307,7.0832,6.9782,6.9782,323003.0],["1991-07-12",6.9914,7.0569,6.9651,7.0176,696596.0],["1991-07-15",7.0307,7.0438,6.9914,6.9914,452723.0],["1991-07-16",6.9914,7.0176,6.9914,7.0045,365810.0],["1991-07-17",7.0045,7.0045,6.9782,6.9782,374026.0],["1991-07-18",6.9914,7.0701,6.9914,7.0569,299653.0],["1991-07-19",7.0569,7.0832,6.952,6.952,271980.0],["1991-07-22",6.8995,6.952,6.729,6.729,936578.0],["1991-07-23",6.7552,6.7684,6.5716,6.5716,529258.0],["1991-07-24",6.5716,6.5716,6.4142,6.4536,1498698.0],["1991-07-25",6.4798,6.5191,6.4273,6.4929,1427785.0],["1991-07-26",6.4798,6.6634,6.4667,6.611,472181.0],["1991-07-29",6.6372,6.8471,6.6241,6.8471,456182.0],["1991-07-30",6.952,7.0569,6.9127,7.0307,783076.0],["1991-07-31",7.0569,7.1356,7.0176,7.0176,849666.0],["1991-08-01",7.0176,7.0569,6.9651,7.0176,809885.0],["1991-08-02",7.0832,7.0832,6.9914,6.9914,687084.0],["1991-08-05",7.0045,7.0045,6.8208,6.8208,492504.0],["1991-08-06",6.8208,6.9651,6.8208,6.9389,604928.0],["1991-08-07",6.9389,7.0176,6.9389,6.9782,518015.0],["1991-08-08",6.9914,7.0569,6.9782,7.0438,649032.0],["1991-08-09",7.0045,7.0701,6.9651,6.9651,823722.0],["1991-08-12",6.9782,6.9782,6.9127,6.952,355865.0],["1991-08-13",6.952,6.952,6.7815,6.7815,652059.0],["1991-08-14",6.7815,6.9258,6.7815,6.8339,1274715.0],["1991-08-15",6.8471,6.8864,6.8208,6.8208,471748.0],["1991-08-16",6.8471,6.8995,6.7684,6.8208,623953.0],["1991-08-19",6.4798,6.6765,6.4798,6.6372,652059.0],["1991-08-20",6.6897,6.7552,6.6765,6.7552,528393.0],["1991-08-21",6.9258,6.9258,6.8733,6.8995,847072.0],["1991-08-22",6.952,7.1356,6.9126,7.0832,560823.0],["1991-08-23",7.0832,7.3193,7.0832,7.2537,524934.0],["1991-08-26",7.2406,7.3455,7.2406,7.293,357595.0],["1991-08-27",7.293,7.3062,7.2668,7.2668,320841.0],["1991-08-28",7.2668,7.293,7.1619,7.2143,288411.0],["1991-08-29",7.2406,7.2537,7.2143,7.2143,213173.0],["1991-08-30",7.2275,7.2406,7.1488,7.2143,203660.0],["1991-09-03",7.2143,7.2275,7.0307,7.0307,422022.0],["1991-09-04",7.0307,7.0438,6.9914,7.0176,187662.0],["1991-09-05",7.0307,7.1356,7.0176,7.1094,512394.0],["1991-09-06",7.1488,7.1488,7.0963,7.0963,252089.0],["1991-09-09",7.0963,7.0963,7.0438,7.0569,348514.0],["1991-09-10",7.0307,7.0307,6.9914,7.0045,249062.0],["1991-09-11",6.9913,7.0963,6.9913,7.0701,89507.0],["1991-09-12",7.0569,7.0832,7.0307,7.0569,105073.0],["1991-09-13",7.0832,7.0963,7.0307,7.0438,237820.0],["1991-09-16",7.0307,7.0307,7.0176,7.0307,349812.0],["1991-09-17",7.0307,7.0438,6.9126,6.9126,373161.0],["1991-09-18",6.952,6.952,6.7946,6.8733,962090.0],["1991-09-19",6.8733,6.8995,6.8471,6.8733,449696.0],["1991-09-20",6.8733,6.8733,6.7684,6.8339,1061974.0],["1991-09-23",6.8208,6.8471,6.7946,6.7946,640384.0],["1991-09-24",6.7684,6.7946,6.729,6.7684,326462.0],["1991-09-25",6.7684,6.7684,6.6372,6.6634,1204234.0],["1991-09-26",6.611,6.9127,6.5978,6.8995,797778.0],["1991-09-27",6.8864,6.952,6.8602,6.952,623088.0],["1991-09-30",6.9272,7.0855,6.914,7.0855,593253.0],["1991-10-01",7.0723,7.2175,7.0723,7.1911,638222.0],["1991-10-02",7.1647,7.1911,7.0064,7.0064,401700.0],["1991-10-03",6.9932,7.0723,6.9536,7.0459,362784.0],["1991-10-04",7.0459,7.0855,7.0328,7.0723,402132.0],["1991-10-07",7.0723,7.0723,7.0328,7.0459,243009.0],["1991-10-08",7.0459,7.0459,6.914,6.9272,183770.0],["1991-10-09",6.8876,7.0196,6.8876,7.0196,335975.0],["1991-10-10",6.9932,7.1251,6.9932,7.1251,373161.0],["1991-10-11",7.1251,7.1911,7.1251,7.1911,508070.0],["1991-10-14",7.2043,7.3626,7.2043,7.3362,447534.0],["1991-10-15",7.3494,7.4286,7.3362,7.4286,560823.0],["1991-10-16",7.455,7.6265,7.4022,7.6001,482558.0],["1991-10-17",7.6133,7.6265,7.521,7.5473,550878.0],["1991-10-18",7.5473,7.6793,7.5473,7.6001,436292.0],["1991-10-21",7.5737,7.5737,7.4946,7.5473,210579.0],["1991-10-22",7.5341,7.5605,7.4022,7.4022,262467.0],["1991-10-23",7.4154,7.4154,7.2835,7.389,475208.0],["1991-10-24",7.389,7.389,7.2835,7.3362,149610.0],["1991-10-25",7.3362,7.3362,7.1251,7.1515,319976.0],["1991-10-28",7.1911,7.2571,7.1515,7.1647,296626.0],["1991-10-29",7.1911,7.2571,7.1779,7.2571,246900.0],["1991-10-30",7.2439,7.323,7.2307,7.2966,326894.0],["1991-10-31",7.2835,7.2835,7.2043,7.2439,406456.0],["1991-11-01",7.2703,7.3362,7.2307,7.2835,655086.0],["1991-11-04",7.2703,7.2966,7.2439,7.2571,233928.0],["1991-11-05",7.2571,7.2834,7.1647,7.1647,268520.0],["1991-11-06",7.1647,7.1647,7.0328,7.0855,690543.0],["1991-11-07",7.1515,7.2043,7.0591,7.2043,520177.0],["1991-11-08",7.2175,7.2571,7.1779,7.1911,496395.0],["1991-11-11",7.2043,7.3626,7.2043,7.3494,187229.0],["1991-11-12",7.3494,7.6001,7.3494,7.6001,522772.0],["1991-11-13",7.5605,7.6001,7.5078,7.6001,485153.0],["1991-11-14",7.6001,7.6529,7.5605,7.5605,431103.0],["1991-11-15",7.5473,7.5473,7.2307,7.2307,367540.0],["1991-11-18",7.1779,7.1779,7.0591,7.1251,473478.0],["1991-11-19",7.1119,7.1119,6.9668,7.0328,813344.0],["1991-11-20",7.0591,7.1779,7.0459,7.1383,215768.0],["1991-11-21",7.1251,7.1515,7.046,7.0855,363648.0],["1991-11-22",7.0723,7.0855,7.0196,7.0328,705677.0],["1991-11-25",7.0328,7.0328,6.8612,6.8612,486882.0],["1991-11-26",6.8348,6.8612,6.7161,6.848,814209.0],["1991-11-27",6.8612,6.9272,6.8084,6.848,681895.0],["1991-11-29",6.8216,6.8744,6.8084,6.848,131882.0],["1991-12-02",6.7557,7.0723,6.7557,7.0723,535311.0],["1991-12-03",7.0328,7.2835,7.0328,7.2571,422455.0],["1991-12-04",7.3098,7.3098,7.2043,7.2175,1377194.0],["1991-12-05",7.1911,7.2043,7.1251,7.1647,566444.0],["1991-12-06",7.1515,7.1647,7.0723,7.1383,487747.0],["1991-12-09",7.1647,7.3362,7.1647,7.2835,238685.0],["1991-12-10",7.2834,7.389,7.2703,7.3494,440183.0],["1991-12-11",7.323,7.3758,7.2175,7.2307,433265.0],["1991-12-12",7.2307,7.2307,7.1251,7.1251,818101.0],["1991-12-13",7.1515,7.1647,7.1119,7.1119,716919.0],["1991-12-16",7.1251,7.1779,7.0855,7.1779,425914.0],["1991-12-17",7.1383,7.2175,7.1383,7.1515,233496.0],["1991-12-18",7.1647,7.1647,7.0591,7.0591,236523.0],["1991-12-19",7.0591,7.0591,6.8744,6.9008,1112998.0],["1991-12-20",6.9008,7.0723,6.8876,7.0328,968144.0],["1991-12-23",7.0591,7.2571,7.0328,7.2439,425049.0],["1991-12-24",7.2571,7.4022,7.2571,7.4022,165609.0],["1991-12-26",7.4022,7.5473,7.4022,7.5473,366243.0],["1991-12-27",7.4826,7.602,7.403,7.403,353703.0],["1991-12-30",7.403,7.602,7.3499,7.602,372296.0],["1991-12-31",7.602,7.8408,7.602,7.8408,437156.0],["1992-01-02",7.8143,7.8673,7.7347,7.8408,430238.0],["1992-01-03",7.8408,8.2123,7.8275,8.2123,951280.0],["1992-01-06",8.199,8.199,8.0664,8.0796,925768.0],["1992-01-07",8.0,8.146,8.0,8.0796,1162724.0],["1992-01-08",8.1194,8.5705,8.1194,8.3582,836694.0],["1992-01-09",8.3848,8.5705,8.3184,8.5705,1410056.0],["1992-01-10",8.544,8.544,8.3848,8.544,719514.0],["1992-01-13",8.5042,8.5174,8.4378,8.4378,568174.0],["1992-01-14",8.4246,8.4644,8.398,8.4246,371864.0],["1992-01-15",8.398,8.4378,8.3582,8.4113,361486.0],["1992-01-16",8.398,8.4909,8.3317,8.4909,633466.0],["1992-01-17",8.5307,8.544,8.4113,8.4909,365378.0],["1992-01-20",8.4378,8.4644,8.398,8.4378,170798.0],["1992-01-21",8.4378,8.4378,8.398,8.4246,489477.0],["1992-01-22",8.398,8.5705,8.398,8.5705,398240.0],["1992-01-23",8.597,8.7828,8.5705,8.7828,970738.0],["1992-01-24",8.8093,8.8491,8.5572,8.5838,694002.0],["1992-01-27",8.5705,8.5705,8.4644,8.4909,532284.0],["1992-01-28",8.4909,8.5572,8.4644,8.544,606657.0],["1992-01-29",8.5174,8.597,8.4378,8.4511,494666.0],["1992-01-30",8.4246,8.4511,8.4113,8.4113,276736.0],["1992-01-31",8.3848,8.4909,8.3848,8.398,349812.0],["1992-02-03",8.4113,8.4113,8.3582,8.3848,367540.0],["1992-02-04",8.3848,8.4113,8.3317,8.3848,614873.0],["1992-02-05",8.3848,8.4776,8.3848,8.3848,659842.0],["1992-02-06",8.398,8.398,8.2786,8.3052,465262.0],["1992-02-07",8.2786,8.345,8.2654,8.2786,515421.0],["1992-02-10",8.2654,8.3317,8.2654,8.2919,760159.0],["1992-02-11",8.2919,8.3052,8.2654,8.2919,526663.0],["1992-02-12",8.3582,8.544,8.3582,8.5174,771402.0],["1992-02-13",8.544,8.6501,8.544,8.6368,773564.0],["1992-02-14",8.6236,8.9154,8.6236,8.8358,877772.0],["1992-02-18",8.8093,8.8226,8.743,8.7695,488180.0],["1992-02-19",8.796,8.9685,8.796,8.8889,568606.0],["1992-02-20",8.9154,9.2471,8.9022,9.2073,1194721.0],["1992-02-21",9.2073,9.2604,9.0348,9.0348,1181317.0],["1992-02-24",9.0481,9.0481,8.9022,8.9552,485153.0],["1992-02-25",8.942,9.0216,8.9154,9.0216,718216.0],["1992-02-26",9.0083,9.0746,8.995,9.0083,687948.0],["1992-02-27",9.0083,9.0481,8.995,9.0481,169068.0],["1992-02-28",9.0481,9.0746,9.0083,9.0746,356298.0],["1992-03-02",9.0746,9.1808,9.0746,9.1144,600604.0],["1992-03-03",9.141,9.2339,9.1144,9.1808,422455.0],["1992-03-04",9.1542,9.1808,9.1012,9.1808,693570.0],["1992-03-05",9.141,9.2073,9.1012,9.141,588064.0],["1992-03-06",9.1542,9.1542,9.0746,9.0879,187662.0],["1992-03-09",9.0746,9.1144,9.0481,9.1012,270250.0],["1992-03-10",9.1277,9.2073,8.9685,9.0481,582875.0],["1992-03-11",9.0481,9.2604,9.0481,9.1277,921012.0],["1992-03-12",9.1012,9.1277,8.9685,8.995,274790.0],["1992-03-13",9.0216,9.0481,8.9685,9.0216,500935.0],["1992-03-16",8.942,8.995,8.8889,8.942,316301.0],["1992-03-17",8.942,9.0481,8.942,9.0481,449047.0],["1992-03-18",9.0481,9.0746,8.9685,9.0481,313706.0],["1992-03-19",9.0481,9.4461,9.0481,9.4196,631953.0],["1992-03-20",9.5257,9.5257,9.3931,9.4992,792157.0],["1992-03-23",9.4461,9.6319,9.4196,9.6053,590442.0],["1992-03-24",9.6053,9.8972,9.5788,9.7115,903284.0],["1992-03-25",9.7115,9.7115,9.4461,9.4461,666328.0],["1992-03-26",9.4992,9.5788,9.3665,9.4196,279547.0],["1992-03-27",9.393,9.4196,9.1277,9.1277,553040.0],["1992-03-30",9.117,9.1704,8.9838,9.0371,248414.0],["1992-03-31",9.0371,9.0637,8.9571,9.0371,359324.0],["1992-04-01",8.9571,9.0904,8.9571,9.0637,353703.0],["1992-04-02",9.0637,9.117,8.9571,9.0104,461155.0],["1992-04-03",9.117,9.117,8.8771,8.9304,397592.0],["1992-04-06",8.9304,9.1437,8.8238,9.0904,532284.0],["1992-04-07",9.117,9.117,8.9038,8.9304,288195.0],["1992-04-08",8.8771,8.9571,8.6105,8.7172,290357.0],["1992-04-09",8.7705,8.8771,8.6105,8.8238,439318.0],["1992-04-10",8.9571,9.3037,8.9571,9.3037,650546.0],["1992-04-13",9.3037,9.4903,9.2237,9.4903,586551.0],["1992-04-14",9.5436,9.6502,9.5169,9.6502,647303.0],["1992-04-15",9.7035,10.1301,9.6502,9.8901,779617.0],["1992-04-16",9.8368,9.9701,9.8368,9.9168,762537.0],["1992-04-20",9.8102,10.5566,9.6769,10.5566,712379.0],["1992-04-21",10.45,10.4766,9.9434,10.1301,1440324.0],["1992-04-22",10.1034,10.4766,10.0767,10.21,1515346.0],["1992-04-23",10.1301,10.1834,9.7035,9.9968,606009.0],["1992-04-24",9.9701,10.0234,9.7835,9.8901,410564.0],["1992-04-27",9.8901,10.0501,9.7835,9.9701,341164.0],["1992-04-28",9.9701,10.1301,9.9701,10.0767,550445.0],["1992-04-29",10.1034,10.1301,9.9701,10.0501,448399.0],["1992-04-30",10.0767,10.0767,9.7835,9.9968,395430.0],["1992-05-01",9.9434,9.9968,9.8635,9.9968,551526.0],["1992-05-04",9.9701,10.1834,9.9701,10.1834,576389.0],["1992-05-05",10.1567,10.21,9.9701,10.1034,474559.0],["1992-05-06",10.1567,10.2367,10.0501,10.2367,607522.0],["1992-05-07",10.21,10.2367,10.1034,10.1301,606225.0],["1992-05-08",10.21,10.21,10.0234,10.0767,441913.0],["1992-05-11",10.0767,10.0767,9.9968,10.0501,525150.0],["1992-05-12",10.0767,10.1567,10.0501,10.1301,601036.0],["1992-05-13",10.1301,10.37,10.1301,10.37,580713.0],["1992-05-14",10.37,10.37,10.1034,10.1834,674544.0],["1992-05-15",10.0501,10.1301,10.0501,10.0767,657248.0],["1992-05-18",10.0501,10.1301,9.9168,9.9434,385268.0],["1992-05-19",9.9434,10.0767,9.9434,10.0767,208417.0],["1992-05-20",10.0767,10.1567,10.0501,10.1034,329705.0],["1992-05-21",10.1034,10.2367,10.0767,10.0767,588280.0],["1992-05-22",10.0767,10.1034,9.9968,10.0234,280411.0],["1992-05-26",9.9968,9.9968,9.7835,9.7835,383539.0],["1992-05-27",9.8102,9.8102,9.5436,9.5702,680165.0],["1992-05-28",9.5702,9.8635,9.5702,9.8102,423536.0],["1992-05-29",9.8368,10.0501,9.8102,10.0501,395646.0],["1992-06-01",9.9968,10.0234,9.8635,9.8901,654221.0],["1992-06-02",9.8635,9.8635,9.7035,9.8102,372296.0],["1992-06-03",9.8102,9.8635,9.7035,9.8368,212525.0],["1992-06-04",9.8102,9.8102,9.5436,9.5702,690110.0],["1992-06-05",9.4369,9.7835,9.4103,9.7302,322787.0],["1992-06-08",9.7302,9.8368,9.6769,9.7035,173176.0],["1992-06-09",9.6769,9.7302,9.4903,9.5169,204309.0],["1992-06-10",9.5169,9.5436,9.2237,9.2503,556715.0],["1992-06-11",9.2503,9.3303,9.1704,9.277,390673.0],["1992-06-12",9.3836,9.7835,9.3836,9.7302,676057.0],["1992-06-15",9.7302,9.7568,9.6235,9.7035,409267.0],["1992-06-16",9.7302,9.7302,9.5436,9.5702,342677.0],["1992-06-17",9.5436,9.5436,9.357,9.3836,754538.0],["1992-06-18",9.4103,9.5969,9.0637,9.0637,432184.0],["1992-06-19",9.0904,9.0904,8.9571,9.0637,344839.0],["1992-06-22",9.0637,9.0637,8.9571,8.9571,176203.0],["1992-06-23",8.9838,9.0371,8.7972,8.8771,632169.0],["1992-06-24",8.8771,8.8771,8.6639,8.7705,408834.0],["1992-06-25",8.7438,9.1704,8.7438,9.1704,523204.0],["1992-06-26",9.1361,9.4308,9.1093,9.1093,244955.0],["1992-06-29",9.1629,9.1897,9.1361,9.1361,377269.0],["1992-06-30",9.1897,9.3236,9.1093,9.1093,380512.0],["1992-07-01",9.1361,9.3236,9.1361,9.3236,629574.0],["1992-07-02",9.404,9.404,9.1093,9.1093,468722.0],["1992-07-06",9.1361,9.27,9.0825,9.27,343326.0],["1992-07-07",9.2165,9.2432,8.8414,8.8949,207120.0],["1992-07-08",8.8414,8.8681,8.6806,8.761,423320.0],["1992-07-09",8.7878,9.0825,8.7878,9.0557,326030.0],["1992-07-10",9.0825,9.1093,8.9753,9.0557,140098.0],["1992-07-13",9.0557,9.0557,8.9485,8.9753,282573.0],["1992-07-14",9.0021,9.0825,8.9485,8.9753,312841.0],["1992-07-15",8.9217,8.9217,8.7342,8.7878,651627.0],["1992-07-16",8.761,9.0557,8.6806,8.8681,958847.0],["1992-07-17",8.8414,8.8949,8.7342,8.8681,434994.0],["1992-07-20",8.7878,8.9217,8.7074,8.9217,465911.0],["1992-07-21",8.9753,9.0557,8.9753,9.0557,206255.0],["1992-07-22",9.0021,9.1093,8.9753,9.0557,243225.0],["1992-07-23",9.0289,9.0289,8.5199,8.7878,2122652.0],["1992-07-24",8.8681,8.9217,8.761,8.761,1134618.0],["1992-07-27",8.8681,8.9753,8.8681,8.9753,281925.0],["1992-07-28",8.9217,8.9217,8.8414,8.8681,385268.0],["1992-07-29",8.8682,9.1093,8.8682,9.1093,989115.0],["1992-07-30",9.1093,9.1093,9.0021,9.0021,517367.0],["1992-07-31",9.0557,9.1093,9.0289,9.1093,494449.0],["1992-08-03",9.1093,9.1361,9.0289,9.1361,419428.0],["1992-08-04",9.1629,9.1629,9.0557,9.1361,646438.0],["1992-08-05",9.1093,9.1093,8.761,8.8681,372729.0],["1992-08-06",8.9217,9.0825,8.8949,9.0825,477370.0],["1992-08-07",9.0557,9.1093,8.9485,8.9753,708920.0],["1992-08-10",8.9217,9.0289,8.8414,8.8949,401483.0],["1992-08-11",8.9485,8.9753,8.7342,8.8949,371648.0],["1992-08-12",8.9217,8.9485,8.7342,8.8949,337272.0],["1992-08-13",8.9485,8.9753,8.627,8.7074,380728.0],["1992-08-14",8.761,8.8681,8.6806,8.8681,504178.0],["1992-08-17",8.9753,9.0021,8.8949,8.9753,319544.0],["1992-08-18",8.9485,9.1629,8.9485,9.1361,364513.0],["1992-08-19",9.1361,9.1897,9.1093,9.1093,267656.0],["1992-08-20",9.1361,9.2164,9.1093,9.1093,251657.0],["1992-08-21",9.1361,9.2164,9.1093,9.1629,313058.0],["1992-08-24",9.1093,9.1093,8.761,8.7878,556499.0],["1992-08-25",8.7878,8.7878,8.6538,8.7074,766861.0],["1992-08-26",8.7074,8.9217,8.6806,8.8949,461371.0],["1992-08-27",8.9485,9.0557,8.9217,8.9217,641465.0],["1992-08-28",8.9485,9.1897,8.8682,9.1361,692705.0],["1992-08-31",9.1629,9.1629,9.0289,9.0557,162150.0],["1992-09-01",9.0021,9.1897,9.0021,9.1629,258575.0],["1992-09-02",9.1361,9.404,9.1361,9.3772,368405.0],["1992-09-03",9.404,9.5647,9.404,9.538,431103.0],["1992-09-04",9.4844,9.4844,9.3504,9.3504,238252.0],["1992-09-08",9.404,9.4308,9.3504,9.4308,555850.0],["1992-09-09",9.3504,9.3772,9.2432,9.3236,248630.0],["1992-09-10",9.3772,9.7791,9.3504,9.7791,899608.0],["1992-09-11",9.7791,9.7791,9.5915,9.6183,345704.0],["1992-09-14",9.6451,10.1274,9.6451,10.1274,1016140.0],["1992-09-15",9.913,9.9666,9.8862,9.8862,498125.0],["1992-09-16",9.8327,9.8595,9.7255,9.7255,307004.0],["1992-09-17",9.7523,9.7523,9.6451,9.6451,314571.0],["1992-09-18",9.7523,9.8059,9.6719,9.7255,411861.0],["1992-09-21",9.6987,9.7255,9.6987,9.7255,90804.0],["1992-09-22",9.7523,9.7523,9.4576,9.538,176203.0],["1992-09-23",9.538,9.5647,9.404,9.4308,385485.0],["1992-09-24",9.4308,9.5915,9.4308,9.4308,278898.0],["1992-09-25",9.4308,9.5379,9.3772,9.404,108100.0],["1992-09-28",9.3965,9.6118,9.3965,9.5849,291870.0],["1992-09-29",9.558,9.5849,9.5041,9.5041,104425.0],["1992-09-30",9.558,9.5849,9.4772,9.558,254900.0],["1992-10-01",9.6926,9.6926,9.4234,9.5041,259440.0],["1992-10-02",9.4772,9.5311,9.3964,9.4503,718000.0],["1992-10-05",9.4234,9.4234,9.208,9.4234,373161.0],["1992-10-06",9.4503,9.4503,9.2618,9.3157,163231.0],["1992-10-07",9.3426,9.4772,9.3157,9.4234,203660.0],["1992-10-08",9.4234,9.4234,9.3157,9.3426,410996.0],["1992-10-09",9.3426,9.3426,9.1272,9.1541,171014.0],["1992-10-12",9.1541,9.2349,9.1272,9.2349,170366.0],["1992-10-13",9.2888,9.3426,9.2349,9.3426,354352.0],["1992-10-14",9.3426,9.5041,9.3157,9.3426,268953.0],["1992-10-15",9.3157,9.3695,9.2618,9.2618,214038.0],["1992-10-16",9.3157,9.4234,9.1541,9.4234,280411.0],["1992-10-19",9.3965,9.7465,9.3695,9.7465,464614.0],["1992-10-20",9.8272,10.0426,9.8272,9.9619,521042.0],["1992-10-21",9.8811,9.9888,9.7465,9.8003,510881.0],["1992-10-22",9.8003,9.8003,9.6926,9.6926,370134.0],["1992-10-23",9.6926,9.8542,9.6657,9.7734,840153.0],["1992-10-26",9.7465,9.8272,9.7465,9.8272,381593.0],["1992-10-27",9.8272,9.9888,9.8272,9.9349,544824.0],["1992-10-28",9.9888,10.1234,9.9349,10.1234,202363.0],["1992-10-29",10.1772,10.2042,10.0965,10.1234,473046.0],["1992-10-30",10.0965,10.258,10.0695,10.2042,416834.0],["1992-11-02",10.1503,10.3388,10.1503,10.3119,483423.0],["1992-11-03",10.2849,10.5003,10.2311,10.5003,417050.0],["1992-11-04",10.4465,10.4465,10.2311,10.2311,626980.0],["1992-11-05",10.258,10.3657,10.2311,10.3388,250143.0],["1992-11-06",10.3657,10.4734,10.3657,10.4465,231550.0],["1992-11-09",10.3926,10.4196,10.258,10.4196,498773.0],["1992-11-10",10.3926,10.4734,10.3926,10.4465,226361.0],["1992-11-11",10.3926,10.4734,10.3388,10.4734,725351.0],["1992-11-12",10.4734,10.5542,10.4465,10.5542,376837.0],["1992-11-13",10.4734,10.4734,10.4196,10.4196,439102.0],["1992-11-16",10.4465,10.4465,10.258,10.2849,237820.0],["1992-11-17",10.2849,10.2849,9.8811,9.9619,435643.0],["1992-11-18",10.0157,10.0426,9.8542,9.8811,595199.0],["1992-11-19",9.8811,9.8811,9.8272,9.8542,221389.0],["1992-11-20",9.8542,9.8542,9.8003,9.8003,298572.0],["1992-11-23",9.8272,9.8542,9.8003,9.8272,300086.0],["1992-11-24",9.8272,10.3119,9.8003,10.2849,425265.0],["1992-11-25",10.3388,10.3657,10.3119,10.3388,360838.0],["1992-11-27",10.3388,10.3388,10.2311,10.258,574227.0],["1992-11-30",10.2311,10.3119,10.2311,10.258,551959.0],["1992-12-01",10.258,10.5542,10.258,10.5273,919499.0],["1992-12-02",10.5273,10.5811,10.4196,10.5273,536608.0],["1992-12-03",10.5273,10.5273,10.4196,10.4465,254467.0],["1992-12-04",10.4734,10.5003,10.3388,10.3388,214687.0],["1992-12-07",10.3657,10.3657,10.1503,10.1503,186148.0],["1992-12-08",10.258,10.2849,10.2311,10.258,280195.0],["1992-12-09",10.2849,10.3119,10.1234,10.1234,615305.0],["1992-12-10",10.1234,10.1234,9.8272,9.908,710649.0],["1992-12-11",9.908,9.9349,9.8272,9.908,318895.0],["1992-12-14",9.8811,9.9888,9.8272,9.9619,406456.0],["1992-12-15",9.8811,10.0426,9.8811,9.9349,329489.0],["1992-12-16",10.0426,10.0696,9.8811,9.908,357379.0],["1992-12-17",9.908,10.2849,9.908,10.2849,465262.0],["1992-12-18",10.5003,10.5003,10.3119,10.3388,890095.0],["1992-12-21",10.2042,10.258,9.9888,9.9888,540284.0],["1992-12-22",9.9888,9.9888,9.7195,9.8003,272628.0],["1992-12-23",9.8003,9.9619,9.7734,9.8542,273061.0],["1992-12-24",9.8542,9.9888,9.8542,9.8811,61833.0],["1992-12-28",9.8465,9.9006,9.7653,9.9006,133828.0],["1992-12-29",9.9006,9.9006,9.7653,9.7653,264413.0],["1992-12-30",9.7653,10.117,9.7653,10.0088,529474.0],["1992-12-31",10.0088,10.2252,9.9817,10.117,448615.0],["1993-01-04",10.117,10.2793,10.0088,10.2522,739620.0],["1993-01-05",10.2793,10.3063,10.1981,10.2522,219875.0],["1993-01-06",10.2252,10.3063,10.2252,10.2252,316949.0],["1993-01-07",10.2793,10.3875,10.117,10.2793,358243.0],["1993-01-08",10.1711,10.2522,10.144,10.2522,186797.0],["1993-01-11",10.2522,10.2522,10.144,10.1711,97722.0],["1993-01-12",10.2252,10.2252,9.9817,9.9817,204958.0],["1993-01-13",10.0358,10.0358,9.8194,9.8735,206039.0],["1993-01-14",9.8465,9.9006,9.7653,9.8194,204958.0],["1993-01-15",9.9547,10.0629,9.8735,10.0358,837343.0],["1993-01-18",9.9817,10.0629,9.9817,10.0088,329273.0],["1993-01-19",10.0088,10.0358,9.8735,9.8735,310679.0],["1993-01-20",9.8465,9.8735,9.7383,9.7383,837559.0],["1993-01-21",9.7383,9.8194,9.6842,9.7383,549364.0],["1993-01-22",9.7653,9.7653,9.1972,9.3325,3755178.0],["1993-01-25",9.4407,9.7112,9.4407,9.6571,1607015.0],["1993-01-26",9.6571,9.8194,9.63,9.8194,277385.0],["1993-01-27",9.8194,9.8194,9.6571,9.6842,641682.0],["1993-01-28",9.603,9.6571,9.4678,9.4678,448183.0],["1993-01-29",9.4136,9.576,9.3866,9.4948,575524.0],["1993-02-01",9.5219,9.7112,9.5219,9.6842,460074.0],["1993-02-02",9.7383,9.7653,9.6301,9.6571,633250.0],["1993-02-03",9.7112,9.8465,9.6571,9.8194,225064.0],["1993-02-04",9.8465,10.0899,9.8465,10.0358,406672.0],["1993-02-05",10.0088,10.4957,10.0088,10.3875,484072.0],["1993-02-08",10.3063,10.3063,10.0358,10.0629,453804.0],["1993-02-09",10.0088,10.0358,9.7924,9.8465,590010.0],["1993-02-10",9.8735,9.9006,9.7653,9.7924,568822.0],["1993-02-11",9.8465,10.0358,9.8194,10.0088,633034.0],["1993-02-12",9.9547,9.9817,9.8194,9.8735,575741.0],["1993-02-16",9.9006,9.9006,9.4678,9.4678,718216.0],["1993-02-17",9.4407,9.4948,9.2513,9.2513,737891.0],["1993-02-18",9.3054,9.3866,9.089,9.2784,771618.0],["1993-02-19",9.2784,9.2784,9.1431,9.2513,808156.0],["1993-02-22",9.2513,9.2784,8.9538,9.1702,1559451.0],["1993-02-23",9.1702,9.2513,9.089,9.1972,772915.0],["1993-02-24",9.1431,9.5489,9.1431,9.5489,903716.0],["1993-02-25",9.5489,9.7383,9.5489,9.6842,698326.0],["1993-02-26",9.7112,9.7653,9.4948,9.5218,345488.0],["1993-03-01",9.4948,9.6301,9.2513,9.2784,548283.0],["1993-03-02",9.2513,9.3595,9.1972,9.3595,911499.0],["1993-03-03",9.4136,9.576,9.3866,9.5489,628710.0],["1993-03-04",9.5489,9.6571,9.4677,9.5759,652708.0],["1993-03-05",9.603,9.6842,9.5489,9.5489,384620.0],["1993-03-08",9.5489,9.8735,9.5489,9.7924,463965.0],["1993-03-09",9.8194,10.0088,9.8194,9.9276,479099.0],["1993-03-10",9.9276,9.9547,9.9006,9.9547,330354.0],["1993-03-11",10.0088,10.0088,9.8194,9.8194,435859.0],["1993-03-12",9.7924,9.7924,9.5759,9.5759,306139.0],["1993-03-15",9.6301,9.6842,9.603,9.6842,128207.0],["1993-03-16",9.603,9.6841,9.5759,9.5759,298356.0],["1993-03-17",9.603,9.6301,9.5489,9.5489,261602.0],["1993-03-18",9.576,9.6842,9.5489,9.6301,242360.0],["1993-03-19",9.7924,9.7924,9.6842,9.6842,309598.0],["1993-03-22",9.5759,9.63,9.5218,9.5218,157177.0],["1993-03-23",9.5218,9.5759,9.4948,9.5218,319976.0],["1993-03-24",9.576,9.7383,9.576,9.6301,261818.0],["1993-03-25",9.6571,9.7924,9.6571,9.7924,144422.0],["1993-03-26",9.8194,9.8194,9.6571,9.6571,167555.0],["1993-03-29",9.6495,9.6767,9.6223,9.6767,166906.0],["1993-03-30",9.7039,9.7039,9.6223,9.6223,106370.0],["1993-03-31",9.6495,9.6767,9.5951,9.5951,193499.0],["1993-04-01",9.5679,9.6495,9.2961,9.3233,494017.0],["1993-04-02",9.2418,9.3777,9.0515,9.3233,580497.0],["1993-04-05",9.3505,9.5679,9.3505,9.432,622007.0],["1993-04-06",9.3777,9.4049,9.1602,9.1874,583740.0],["1993-04-07",9.1874,9.2146,9.0515,9.0515,865449.0],["1993-04-08",9.1059,9.1059,8.7797,8.9699,1693495.0],["1993-04-12",8.9971,9.2418,8.9971,9.2146,905013.0],["1993-04-13",9.3777,9.432,9.3505,9.3505,368189.0],["1993-04-14",9.3505,9.3505,9.0243,9.2146,857449.0],["1993-04-15",9.2689,9.3505,9.133,9.3233,474559.0],["1993-04-16",9.3233,9.6767,9.2961,9.6767,789130.0],["1993-04-19",9.6495,9.6495,9.4049,9.4049,674328.0],["1993-04-20",9.3505,9.3505,9.133,9.2689,282357.0],["1993-04-21",9.3233,9.3505,9.2689,9.2689,547202.0],["1993-04-22",9.3505,9.7582,9.3233,9.6223,1505617.0],["1993-04-23",9.5951,9.7039,9.5951,9.5951,385268.0],["1993-04-26",9.5408,9.5951,9.2146,9.2689,483207.0],["1993-04-27",9.3233,9.4864,9.3233,9.3777,593685.0],["1993-04-28",9.5951,9.5951,9.4864,9.5136,580929.0],["1993-04-29",9.5951,9.5951,9.3777,9.4864,150691.0],["1993-04-30",9.6223,9.6223,9.4592,9.5136,420941.0],["1993-05-03",9.5136,9.6223,9.432,9.6223,342028.0],["1993-05-04",9.7039,9.7582,9.5951,9.5951,322138.0],["1993-05-05",9.5679,9.5679,9.3777,9.432,201498.0],["1993-05-06",9.432,9.4592,9.3777,9.3777,359108.0],["1993-05-07",9.4049,9.4592,9.3505,9.432,431968.0],["1993-05-10",9.4049,9.4592,9.2961,9.3233,330137.0],["1993-05-11",9.3505,9.4049,9.3233,9.4049,316517.0],["1993-05-12",9.3777,9.5136,9.3777,9.4592,100533.0],["1993-05-13",9.5136,9.5136,9.2689,9.2689,337704.0],["1993-05-14",9.2418,9.4049,9.2418,9.3233,399538.0],["1993-05-17",9.3233,9.3777,9.2961,9.3777,184851.0],["1993-05-18",9.432,9.5951,9.4049,9.5679,348731.0],["1993-05-19",9.5679,9.731,9.5136,9.7039,595199.0],["1993-05-20",9.7039,9.731,9.6495,9.6767,425482.0],["1993-05-21",9.5679,9.5951,9.3777,9.4864,566012.0],["1993-05-24",9.4864,9.7039,9.432,9.4592,420725.0],["1993-05-25",9.4592,9.4592,9.2689,9.3505,887069.0],["1993-05-26",9.3777,9.4592,9.2146,9.4592,936578.0],["1993-05-27",9.4592,9.5951,9.432,9.4592,988034.0],["1993-05-28",9.4864,9.4864,9.269,9.2961,412510.0],["1993-06-01",9.2961,9.432,9.2961,9.3777,361486.0],["1993-06-02",9.3777,9.5408,9.3777,9.5136,210363.0],["1993-06-03",9.432,9.4592,9.3505,9.432,314139.0],["1993-06-04",9.3233,9.3233,9.0243,9.2689,2511379.0],["1993-06-07",9.269,9.2961,9.1874,9.2146,394133.0],["1993-06-08",9.1874,9.2146,9.0243,9.0787,743944.0],["1993-06-09",9.133,9.1874,9.0787,9.1874,531852.0],["1993-06-10",9.2146,9.2418,9.1059,9.133,466992.0],["1993-06-11",9.1602,9.2146,9.0243,9.0515,853990.0],["1993-06-14",9.0787,9.0787,9.0243,9.0243,390673.0],["1993-06-15",9.0515,9.0515,8.9699,8.9699,216416.0],["1993-06-16",8.97,8.97,8.8612,8.9156,419212.0],["1993-06-17",8.9156,8.9156,8.7797,8.8884,430887.0],["1993-06-18",8.8884,8.9971,8.8069,8.8069,467857.0],["1993-06-21",8.8069,8.834,8.6981,8.7797,822641.0],["1993-06-22",8.834,8.9428,8.8069,8.834,555418.0],["1993-06-23",8.834,8.8612,8.7253,8.7525,1018518.0],["1993-06-24",8.7525,8.7797,8.6438,8.7253,471748.0],["1993-06-25",8.671,8.671,8.6166,8.6166,334245.0],["1993-06-28",8.6669,8.7216,8.6122,8.6669,864584.0],["1993-06-29",8.6396,8.6396,8.2021,8.4208,2190538.0],["1993-06-30",8.5302,8.6942,8.5302,8.5849,1109538.0],["1993-07-01",8.8583,8.9676,8.8583,8.8856,1609609.0],["1993-07-02",8.8583,8.8856,8.7489,8.7763,1519237.0],["1993-07-06",8.7216,8.7216,8.4482,8.5302,2964967.0],["1993-07-07",8.5575,8.8036,8.5575,8.7216,673463.0],["1993-07-08",8.7216,8.7763,8.6942,8.7489,606009.0],["1993-07-09",8.7489,8.9403,8.7489,8.8583,353703.0],["1993-07-12",8.8583,9.1043,8.8036,9.077,369053.0],["1993-07-13",9.077,9.2957,9.0223,9.1043,941983.0],["1993-07-14",9.1043,9.159,8.995,9.077,644492.0],["1993-07-15",9.077,9.2137,9.0497,9.1864,371432.0],["1993-07-16",9.241,9.2957,9.2137,9.241,498557.0],["1993-07-19",9.2684,9.2684,9.1864,9.1864,442778.0],["1993-07-20",9.2137,9.2137,9.1317,9.2137,541797.0],["1993-07-21",9.159,9.1864,9.1317,9.159,578984.0],["1993-07-22",9.159,9.1864,8.9403,8.9676,596280.0],["1993-07-23",8.9676,9.077,8.8856,9.0497,637358.0],["1993-07-26",9.0497,9.241,9.0497,9.241,249495.0],["1993-07-27",9.241,9.2957,9.2137,9.241,217281.0],["1993-07-28",9.1864,9.3777,9.1864,9.2137,586767.0],["1993-07-29",9.2684,9.2684,8.9676,8.995,766861.0],["1993-07-30",8.995,8.995,8.7216,8.8036,544175.0],["1993-08-02",8.8036,8.9676,8.7763,8.9403,297059.0],["1993-08-03",8.8583,8.9403,8.8583,8.9403,207552.0],["1993-08-04",8.9676,8.9676,8.8583,8.913,447966.0],["1993-08-05",8.8856,8.913,8.7489,8.8309,718216.0],["1993-08-06",8.8036,8.8583,8.7763,8.8309,287114.0],["1993-08-09",8.7763,9.1317,8.7763,9.1317,500935.0],["1993-08-10",9.1317,9.241,9.1317,9.2137,607522.0],["1993-08-11",9.2137,9.241,9.159,9.1864,607954.0],["1993-08-12",9.1864,9.1864,8.913,8.913,821560.0],["1993-08-13",8.9676,9.1043,8.9676,9.1043,257278.0],["1993-08-16",9.077,9.2137,9.077,9.2137,340731.0],["1993-08-17",9.2137,9.2684,9.159,9.2684,642979.0],["1993-08-18",9.3504,9.8152,9.3504,9.7879,806210.0],["1993-08-19",9.7058,9.7058,9.4871,9.5144,600387.0],["1993-08-20",9.5144,9.5144,9.4324,9.4871,674976.0],["1993-08-23",9.4871,9.5691,9.3777,9.5691,447318.0],["1993-08-24",9.5965,9.5965,9.4051,9.4871,1165102.0],["1993-08-25",9.5144,9.6238,9.4598,9.5965,778752.0],["1993-08-26",9.6512,9.6512,9.5418,9.5691,439535.0],["1993-08-27",9.5691,9.5691,9.5144,9.5418,262034.0],["1993-08-30",9.5965,9.6511,9.4871,9.6238,144854.0],["1993-08-31",9.5418,9.5965,9.4324,9.5144,436292.0],["1993-09-01",9.5144,9.5691,9.2684,9.2684,675625.0],["1993-09-02",9.2684,9.3504,9.2684,9.2684,355649.0],["1993-09-03",9.2684,9.3504,9.241,9.3231,325165.0],["1993-09-07",9.2137,9.241,9.1043,9.1043,539419.0],["1993-09-08",9.1317,9.159,9.077,9.1317,299221.0],["1993-09-09",9.077,9.077,8.8309,8.9403,737674.0],["1993-09-10",8.9676,9.0223,8.9403,8.9403,652708.0],["1993-09-13",8.9676,8.9676,8.7489,8.8583,1021113.0],["1993-09-14",8.8309,8.8583,8.7216,8.7489,451858.0],["1993-09-15",8.8036,9.0497,8.7489,9.0497,286249.0],["1993-09-16",9.0223,9.1317,8.8856,8.8856,236955.0],["1993-09-17",8.7489,8.8309,8.7489,8.8036,857882.0],["1993-09-20",8.8036,8.8309,8.6122,8.6396,597361.0],["1993-09-21",8.6942,8.6942,8.5029,8.5029,724919.0],["1993-09-22",8.5302,8.5575,8.4208,8.4482,818317.0],["1993-09-23",8.4755,8.5302,8.3115,8.3388,1035598.0],["1993-09-24",8.3388,8.3935,8.2568,8.2841,983710.0],["1993-09-27",8.2841,8.5302,8.2841,8.4755,843612.0],["1993-09-28",8.5536,8.5536,8.4436,8.4986,706542.0],["1993-09-29",8.4436,8.4711,8.3611,8.3886,987602.0],["1993-09-30",8.3336,8.5261,8.2511,8.5261,1315145.0],["1993-10-01",8.4986,8.7186,8.4986,8.5811,1301092.0],["1993-10-04",8.5536,8.5811,8.4436,8.4986,644925.0],["1993-10-05",8.4711,8.4711,8.4161,8.4161,543311.0],["1993-10-06",8.4161,8.4711,8.3886,8.4436,362135.0],["1993-10-07",8.4436,8.5536,8.4436,8.5261,534446.0],["1993-10-08",8.5536,8.6911,8.4711,8.6086,444723.0],["1993-10-11",8.8012,8.8287,8.7186,8.8012,683841.0],["1993-10-12",8.8012,8.8562,8.7737,8.7737,608171.0],["1993-10-13",8.8012,8.8012,8.7462,8.7462,389160.0],["1993-10-14",8.8012,8.8287,8.6911,8.7186,715838.0],["1993-10-15",8.7186,8.8012,8.6911,8.8012,759294.0],["1993-10-18",8.8012,8.8287,8.7737,8.8287,311328.0],["1993-10-19",8.8562,8.9112,8.8012,8.8837,1176777.0],["1993-10-20",8.9387,8.9662,8.7737,8.8562,673895.0],["1993-10-21",8.8287,8.9112,8.7737,8.7737,424617.0],["1993-10-22",8.8012,8.8837,8.6636,8.7186,759943.0],["1993-10-25",8.6361,8.6911,8.5536,8.6636,816587.0],["1993-10-26",8.6911,9.0212,8.6911,9.0212,631520.0],["1993-10-27",8.9662,9.1037,8.9112,9.0487,425265.0],["1993-10-28",9.0487,9.3512,9.0212,9.2412,556066.0],["1993-10-29",9.1862,9.2412,9.1862,9.1862,341812.0],["1993-11-01",9.2412,9.5713,9.2412,9.5438,701353.0],["1993-11-02",9.5438,9.6538,9.5438,9.6263,500287.0],["1993-11-03",9.6538,9.6538,9.3787,9.3787,415320.0],["1993-11-04",9.2962,9.3237,9.1312,9.1587,424401.0],["1993-11-05",9.1862,9.3787,9.1862,9.2687,236523.0],["1993-11-08",9.2687,9.2687,9.2137,9.2412,217065.0],["1993-11-09",9.2687,9.3237,9.1862,9.2137,382458.0],["1993-11-10",9.1587,9.5162,9.1587,9.4887,447966.0],["1993-11-11",9.4612,9.5713,9.4612,9.5438,335326.0],["1993-11-12",9.4887,9.5988,9.4612,9.5988,540068.0],["1993-11-15",9.5988,9.8463,9.5988,9.6813,562769.0],["1993-11-16",9.7088,9.7638,9.6263,9.7363,338353.0],["1993-11-17",9.7913,9.7913,9.4887,9.5713,353271.0],["1993-11-18",9.5713,9.5713,9.4337,9.4612,647951.0],["1993-11-19",9.4887,9.5713,9.4612,9.5438,220524.0],["1993-11-22",9.5438,9.5988,9.4887,9.5438,354136.0],["1993-11-23",9.5163,9.5988,9.4062,9.4062,224848.0],["1993-11-24",9.4062,9.6263,9.4062,9.5438,632817.0],["1993-11-26",9.5713,9.5713,9.4612,9.4612,207336.0],["1993-11-29",9.5163,9.7363,9.5163,9.6538,464614.0],["1993-11-30",9.6813,9.7913,9.6538,9.7088,341380.0],["1993-12-01",9.7913,9.8738,9.7363,9.8463,319544.0],["1993-12-02",9.8738,9.9288,9.7913,9.9013,398240.0],["1993-12-03",9.9013,9.9288,9.8188,9.8738,453155.0],["1993-12-06",9.8188,9.9013,9.8188,9.9013,384836.0],["1993-12-07",9.8463,9.8738,9.7913,9.8188,282790.0],["1993-12-08",9.8188,9.8463,9.7913,9.8188,349812.0],["1993-12-09",9.8463,9.9013,9.7913,9.8463,313922.0],["1993-12-10",9.8463,9.8463,9.7913,9.8463,316301.0],["1993-12-13",9.8188,10.0388,9.8188,10.0113,253170.0],["1993-12-14",10.0113,10.0663,9.9838,10.0663,264629.0],["1993-12-15",10.0388,10.0938,9.9838,9.9838,427427.0],["1993-12-16",9.8463,9.9288,9.7913,9.9013,393484.0],["1993-12-17",9.9288,9.9838,9.9013,9.9563,356081.0],["1993-12-20",9.9013,9.9838,9.8463,9.9838,201498.0],["1993-12-21",9.9288,9.9838,9.9013,9.9838,274790.0],["1993-12-22",10.0113,10.0388,9.9013,9.9288,423968.0],["1993-12-23",9.8463,9.9563,9.8188,9.9288,260953.0],["1993-12-27",9.9838,10.1213,9.9838,10.1213,224199.0],["1993-12-28",10.0893,10.1445,10.0893,10.1169,142476.0],["1993-12-29",10.0893,10.1169,9.8958,9.9234,244306.0],["1993-12-30",9.9511,9.9511,9.7576,9.7852,280844.0],["1993-12-31",9.8128,9.9234,9.7852,9.7852,188959.0],["1994-01-03",9.7852,10.0893,9.7852,10.034,384836.0],["1994-01-04",9.9511,10.034,9.8958,9.9234,299653.0],["1994-01-05",9.8958,10.0893,9.8405,10.0616,303545.0],["1994-01-06",10.1169,10.2551,10.1169,10.2275,380296.0],["1994-01-07",10.1998,10.2275,10.0893,10.1169,617467.0],["1994-01-10",10.1446,10.2828,10.1169,10.2275,387430.0],["1994-01-11",10.1722,10.3657,10.0893,10.3657,450777.0],["1994-01-12",10.3104,10.4486,10.3104,10.3657,456831.0],["1994-01-13",10.3104,10.338,10.1445,10.2551,207336.0],["1994-01-14",10.2828,10.421,10.2828,10.3657,198688.0],["1994-01-17",10.3933,10.4486,10.3933,10.421,157610.0],["1994-01-18",10.421,10.5039,10.3104,10.4762,443642.0],["1994-01-19",10.5039,10.7803,10.5039,10.7803,396078.0],["1994-01-20",10.7803,10.9185,10.6421,10.6421,962090.0],["1994-01-21",10.6421,10.7803,10.5868,10.7527,1160562.0],["1994-01-24",10.6697,10.8356,10.5868,10.5868,940902.0],["1994-01-25",10.6145,10.808,10.6145,10.7527,690759.0],["1994-01-26",10.6974,10.8356,10.6974,10.6974,529258.0],["1994-01-27",10.7527,10.7527,10.5868,10.7527,568822.0],["1994-01-28",10.8079,10.8356,10.725,10.8356,622656.0],["1994-01-31",10.7803,10.9738,10.725,10.9738,291221.0],["1994-02-01",10.9738,10.9738,10.725,10.7803,225713.0],["1994-02-02",10.6974,10.9738,10.6974,10.8632,644492.0],["1994-02-03",10.8632,10.9185,10.8079,10.8356,630007.0],["1994-02-04",10.808,10.8909,10.6145,10.6145,419212.0],["1994-02-07",10.4486,10.725,10.4486,10.6145,447534.0],["1994-02-08",10.6421,10.9185,10.6145,10.7803,628710.0],["1994-02-09",10.7803,10.9185,10.725,10.9185,624602.0],["1994-02-10",10.9462,11.0567,10.9462,10.9462,368837.0],["1994-02-11",10.9185,10.9185,10.6145,10.6145,317382.0],["1994-02-14",10.5039,10.6697,10.4486,10.5868,326894.0],["1994-02-15",10.6421,10.7527,10.6145,10.6974,373594.0],["1994-02-16",10.6974,10.8909,10.6974,10.725,302680.0],["1994-02-17",10.7803,10.8909,10.7527,10.7803,457695.0],["1994-02-18",10.808,10.808,10.6974,10.725,395646.0],["1994-02-22",10.7803,10.8356,10.725,10.8356,196310.0],["1994-02-23",10.8632,10.8632,10.7527,10.8079,219659.0],["1994-02-24",10.6145,10.8079,10.2828,10.3104,2247615.0],["1994-02-25",10.3657,10.725,10.338,10.421,628926.0],["1994-02-28",10.4486,10.6697,10.4486,10.5315,251441.0],["1994-03-01",10.5592,10.6145,10.338,10.3933,542013.0],["1994-03-02",10.1445,10.2828,10.1445,10.2551,915823.0],["1994-03-03",10.2551,10.2828,10.1169,10.1998,467641.0],["1994-03-04",10.2551,10.2551,10.1998,10.1998,275439.0],["1994-03-07",10.3104,10.3657,10.2551,10.2551,259224.0],["1994-03-08",10.338,10.338,10.1998,10.2828,162582.0],["1994-03-09",10.3104,10.5039,10.2551,10.5039,304626.0],["1994-03-10",10.4486,10.4486,10.1722,10.2551,270899.0],["1994-03-11",10.2551,10.2551,10.1446,10.2275,221389.0],["1994-03-14",10.2275,10.338,10.1722,10.3104,321706.0],["1994-03-15",10.3104,10.3657,10.3104,10.3657,177284.0],["1994-03-16",10.338,10.6145,10.338,10.5592,337704.0],["1994-03-17",10.5315,10.7527,10.4763,10.7527,205822.0],["1994-03-18",10.7527,10.7527,10.6421,10.725,748052.0],["1994-03-21",10.6145,10.6421,10.5592,10.5868,1118403.0],["1994-03-22",10.5868,10.8632,10.5868,10.7803,251657.0],["1994-03-23",10.7527,10.8632,10.6421,10.7803,246036.0],["1994-03-24",10.725,10.725,10.5868,10.6421,226361.0],["1994-03-25",10.6145,10.725,10.6145,10.6697,204093.0],["1994-03-28",10.4986,10.4986,10.1654,10.3042,731405.0],["1994-03-29",10.2487,10.3042,10.082,10.082,559309.0],["1994-03-30",9.8598,10.082,9.8598,9.8876,521474.0],["1994-03-31",9.8876,9.9432,9.8043,9.9154,533798.0],["1994-04-04",9.7765,9.8321,9.6376,9.6654,554553.0],["1994-04-05",9.7765,9.9987,9.7487,9.9432,359757.0],["1994-04-06",9.9987,10.1654,9.9432,10.1376,527744.0],["1994-04-07",10.1098,10.1098,9.9987,10.082,441480.0],["1994-04-08",10.0265,10.1098,10.0265,10.0265,282141.0],["1994-04-11",10.0543,10.1654,10.0265,10.1376,364513.0],["1994-04-12",10.1098,10.2487,10.082,10.1654,228091.0],["1994-04-13",10.1654,10.1654,9.9987,10.0543,478018.0],["1994-04-14",9.9154,9.9709,9.8321,9.8876,254900.0],["1994-04-15",9.8598,9.8598,9.7487,9.8321,294464.0],["1994-04-18",9.8598,9.8598,9.6376,9.6932,506773.0],["1994-04-19",9.6377,9.6377,9.4155,9.4155,544824.0],["1994-04-20",9.4155,9.721,9.4155,9.5543,626764.0],["1994-04-21",9.6099,9.7765,9.5821,9.721,444940.0],["1994-04-22",9.7488,9.7765,9.4988,9.5266,186364.0],["1994-04-25",9.4988,9.721,9.4988,9.6099,709785.0],["1994-04-26",9.6654,9.7487,9.6099,9.6654,710217.0],["1994-04-28",9.6654,9.7487,9.6099,9.6099,487747.0],["1994-04-29",9.6099,9.721,9.6099,9.6099,774428.0],["1994-05-02",9.6654,9.6654,9.4988,9.5821,751295.0],["1994-05-03",9.6377,9.6377,9.3599,9.5266,734215.0],["1994-05-04",9.4988,9.4988,9.1655,9.1655,1077973.0],["1994-05-05",9.3044,9.4988,9.2488,9.3877,489044.0],["1994-05-06",9.3321,9.3321,9.0544,9.1655,956685.0],["1994-05-09",9.1099,9.2766,9.1099,9.1099,628061.0],["1994-05-10",9.0544,9.1377,8.9711,8.9988,786319.0],["1994-05-11",8.8878,8.8878,8.7489,8.8322,1177425.0],["1994-05-12",8.8044,8.9155,8.61,8.8877,1072136.0],["1994-05-13",8.9433,8.9433,8.7211,8.8322,656816.0],["1994-05-16",8.8322,8.9433,8.8044,8.86,1042084.0],["1994-05-17",9.1099,9.3321,9.1099,9.3321,916688.0],["1994-05-18",9.3599,9.4432,9.2766,9.4432,652059.0],["1994-05-19",9.4432,9.6654,9.4155,9.6099,631088.0],["1994-05-20",9.5821,9.5821,9.3321,9.3321,413158.0],["1994-05-23",9.3599,9.3599,9.1655,9.221,1251798.0],["1994-05-24",9.221,9.3599,9.221,9.3044,1132023.0],["1994-05-25",9.2488,9.3044,9.221,9.2488,443642.0],["1994-05-26",9.2488,9.3321,9.221,9.2766,583740.0],["1994-05-27",9.3044,9.5821,9.2766,9.5266,467641.0],["1994-05-31",9.471,9.471,9.3599,9.3877,385485.0],["1994-06-01",9.3044,9.4988,9.2662,9.4988,397159.0],["1994-06-02",9.4432,9.5821,9.4432,9.471,360405.0],["1994-06-03",9.5266,9.6932,9.4155,9.6654,603630.0],["1994-06-06",9.5821,9.6654,9.4432,9.5266,439967.0],["1994-06-07",9.471,9.5821,9.4155,9.471,322570.0],["1994-06-08",9.5266,9.5266,9.3321,9.4155,312841.0],["1994-06-09",9.4155,9.4155,9.2766,9.3321,402564.0],["1994-06-10",9.3321,9.3877,9.2766,9.3321,238901.0],["1994-06-13",9.3044,9.3877,9.221,9.3321,419212.0],["1994-06-14",9.3599,9.6099,9.3599,9.5266,501152.0],["1994-06-15",9.5266,9.6377,9.4988,9.5266,361486.0],["1994-06-16",9.4988,9.6099,9.4432,9.5821,204741.0],["1994-06-17",9.6099,9.6099,9.4988,9.4988,584605.0],["1994-06-20",9.4432,9.4432,9.2766,9.3877,207336.0],["1994-06-21",9.3599,9.3877,9.3321,9.3599,279979.0],["1994-06-22",9.3599,9.471,9.3599,9.471,255765.0],["1994-06-23",9.4432,9.5266,9.4155,9.4432,438886.0],["1994-06-24",9.471,9.471,9.3044,9.3599,354352.0],["1994-06-27",9.3044,9.3877,9.2766,9.3877,533798.0],["1994-06-28",9.4704,9.5542,9.4145,9.5542,409483.0],["1994-06-29",9.4424,9.4983,9.4145,9.4424,525150.0],["1994-06-30",9.4424,9.5263,9.3586,9.4704,996466.0],["1994-07-01",9.4704,9.4983,9.3866,9.4704,972251.0],["1994-07-05",9.4145,9.4983,9.3586,9.3866,183986.0],["1994-07-06",9.3866,9.4424,9.2748,9.3307,563417.0],["1994-07-07",9.3586,9.5263,9.3307,9.4704,457912.0],["1994-07-08",9.4145,9.4983,9.3866,9.4983,200201.0],["1994-07-11",9.4983,9.7497,9.4983,9.7497,538770.0],["1994-07-12",9.6939,9.7497,9.6101,9.7218,372080.0],["1994-07-13",9.6659,9.8335,9.6659,9.7218,263548.0],["1994-07-14",9.7218,9.7777,9.6659,9.6939,401483.0],["1994-07-15",9.6939,9.6939,9.4983,9.5262,859827.0],["1994-07-18",9.5262,9.5542,9.4983,9.4983,584821.0],["1994-07-19",9.5542,9.8615,9.5263,9.8615,883609.0],["1994-07-20",9.8335,9.8615,9.6939,9.6939,489044.0],["1994-07-21",9.7497,9.7777,9.6939,9.7218,349812.0],["1994-07-22",9.8894,10.1129,9.8615,10.057,1007276.0],["1994-07-25",10.057,10.3085,10.057,10.1688,1201640.0],["1994-07-26",10.2526,10.2805,10.1688,10.2805,637141.0],["1994-07-27",10.2805,10.2805,10.1967,10.2526,312193.0],["1994-07-28",10.2247,10.4761,10.1967,10.4202,649681.0],["1994-07-29",10.4481,10.7554,10.4202,10.7275,1105647.0],["1994-08-01",10.6437,10.8113,10.6158,10.8113,721243.0],["1994-08-02",10.8113,11.1186,10.7834,11.0907,1395787.0],["1994-08-03",11.0069,11.2024,10.951,11.1745,1009222.0],["1994-08-04",11.1465,11.1465,10.8672,11.0348,1204666.0],["1994-08-05",10.9231,10.9231,10.8672,10.9231,460506.0],["1994-08-08",10.8951,10.9231,10.7275,10.7554,330786.0],["1994-08-09",10.7554,10.7834,10.6716,10.7834,427427.0],["1994-08-10",10.7275,10.7275,10.6437,10.6996,199769.0],["1994-08-11",10.6716,10.6716,10.6158,10.6437,422022.0],["1994-08-12",10.6437,10.8113,10.6158,10.7275,215551.0],["1994-08-15",10.7834,10.7834,10.6996,10.6996,145503.0],["1994-08-16",10.5878,10.8672,10.5878,10.8672,439102.0],["1994-08-17",10.9231,10.951,10.6437,10.6716,394781.0],["1994-08-18",10.6996,10.7554,10.6716,10.7275,396295.0],["1994-08-19",10.8113,10.8113,10.6716,10.6996,394133.0],["1994-08-22",10.7275,10.7834,10.6158,10.6437,214903.0],["1994-08-23",10.6996,10.8113,10.6996,10.6996,153934.0],["1994-08-24",10.6996,11.0348,10.6996,11.0069,280628.0],["1994-08-25",11.0069,11.1465,10.9789,11.0907,635628.0],["1994-08-26",11.1186,11.2583,11.1186,11.1466,910851.0],["1994-08-29",11.1745,11.2024,11.0627,11.0627,588713.0],["1994-08-30",11.0907,11.0907,11.0348,11.0627,724702.0],["1994-08-31",11.0627,11.1186,11.0627,11.1186,228740.0],["1994-09-01",11.0907,11.0907,11.0069,11.0069,177500.0],["1994-09-02",10.9789,10.9789,10.8113,10.8113,240414.0],["1994-09-06",10.8672,10.9789,10.8393,10.8393,763618.0],["1994-09-07",10.8672,10.8951,10.7554,10.7834,324300.0],["1994-09-08",10.7834,10.8672,10.7834,10.7834,388944.0],["1994-09-09",10.7275,10.7275,10.6437,10.6716,448615.0],["1994-09-12",10.6437,10.6996,10.5319,10.5319,253603.0],["1994-09-13",10.6158,10.6158,10.5599,10.6158,495314.0],["1994-09-14",10.6158,10.6716,10.4202,10.6437,577686.0],["1994-09-15",10.6437,10.9789,10.6437,10.9789,641033.0],["1994-09-16",10.9231,10.9231,10.8672,10.8672,768375.0],["1994-09-19",10.8951,11.0069,10.8113,10.8113,415104.0],["1994-09-20",10.7554,10.7834,10.5599,10.5878,417915.0],["1994-09-21",10.532,10.5878,10.3364,10.504,397376.0],["1994-09-22",10.532,10.5599,10.3643,10.3643,325165.0],["1994-09-23",10.3923,10.3923,10.3085,10.3364,303545.0],["1994-09-26",10.3085,10.504,10.3085,10.504,182689.0],["1994-09-27",10.4748,10.4748,10.4186,10.4186,219227.0],["1994-09-28",10.4748,10.6433,10.4748,10.5871,304626.0],["1994-09-29",10.5871,10.5871,10.3063,10.3906,551310.0],["1994-09-30",10.4186,10.5029,10.3625,10.5029,474991.0],["1994-10-03",10.4748,10.5029,10.2782,10.2782,269169.0],["1994-10-04",10.3063,10.3625,10.1659,10.194,420941.0],["1994-10-05",10.1659,10.1659,9.9412,9.9974,354568.0],["1994-10-06",10.0255,10.1097,9.9974,9.9974,390890.0],["1994-10-07",9.9974,10.1097,9.9974,10.0817,283222.0],["1994-10-10",10.0817,10.2221,10.0536,10.2221,148529.0],["1994-10-11",10.2782,10.3906,10.2782,10.3344,362784.0],["1994-10-12",10.3625,10.4748,10.3063,10.4467,223983.0],["1994-10-13",10.531,10.7837,10.531,10.6995,1035598.0],["1994-10-14",10.7556,10.7837,10.5871,10.7276,323435.0],["1994-10-17",10.6995,10.7556,10.6714,10.6714,188094.0],["1994-10-18",10.6433,10.6433,10.4186,10.4748,246900.0],["1994-10-19",10.5029,10.5029,10.3063,10.3344,448831.0],["1994-10-20",10.3344,10.3625,10.194,10.2782,523204.0],["1994-10-21",10.2782,10.3063,10.194,10.194,237171.0],["1994-10-24",10.2221,10.3063,10.194,10.194,361486.0],["1994-10-25",10.1659,10.1659,9.9132,10.0255,359541.0],["1994-10-26",10.1097,10.1097,9.9974,10.0817,204525.0],["1994-10-27",10.0817,10.2501,10.0817,10.2221,794967.0],["1994-10-28",10.2501,10.6152,10.194,10.6152,453371.0],["1994-10-31",10.6433,10.8118,10.6433,10.7276,713892.0],["1994-11-01",10.6714,10.6714,10.4748,10.4748,534879.0],["1994-11-02",10.4186,10.4467,10.2501,10.3063,462019.0],["1994-11-03",10.3063,10.4748,10.3063,10.4748,423320.0],["1994-11-04",10.531,10.6152,10.5029,10.5029,1012248.0],["1994-11-07",10.5029,10.5029,10.4467,10.5029,552607.0],["1994-11-08",10.5591,10.6152,10.531,10.5871,351757.0],["1994-11-09",10.7276,10.7276,10.6152,10.6152,247765.0],["1994-11-10",10.6714,10.7556,10.5871,10.5871,480613.0],["1994-11-11",10.531,10.531,10.3344,10.3625,373810.0],["1994-11-14",10.3625,10.531,10.3625,10.531,278682.0],["1994-11-15",10.4186,10.531,10.4186,10.4467,271115.0],["1994-11-16",10.3906,10.4467,10.3344,10.3906,384836.0],["1994-11-17",10.3625,10.3625,10.2221,10.2782,340731.0],["1994-11-18",10.2782,10.2782,10.194,10.194,332299.0],["1994-11-21",10.2221,10.3344,10.2221,10.3063,283871.0],["1994-11-22",10.2501,10.2501,9.9412,9.9974,636277.0],["1994-11-23",9.9132,9.9132,9.6885,9.6885,905878.0],["1994-11-25",9.6885,9.857,9.6885,9.8289,338137.0],["1994-11-28",9.7447,9.9412,9.7447,9.9132,262899.0],["1994-11-29",9.8851,9.9693,9.8851,9.9132,790211.0],["1994-11-30",9.9412,10.0817,9.8851,9.9693,307436.0],["1994-12-01",10.0255,10.1097,9.9693,9.9693,752160.0],["1994-12-02",9.9412,9.9974,9.8289,9.8851,661356.0],["1994-12-05",9.8851,10.1378,9.8289,10.0817,1071055.0],["1994-12-06",10.1097,10.2221,10.0255,10.1378,317165.0],["1994-12-07",10.0255,10.1659,10.0255,10.0536,330570.0],["1994-12-08",10.0817,10.0817,9.9412,9.9693,820047.0],["1994-12-09",9.9693,9.9693,9.8149,9.857,960144.0],["1994-12-12",9.8851,9.9132,9.8289,9.9132,378999.0],["1994-12-13",9.9412,10.0817,9.9412,9.9974,411429.0],["1994-12-14",10.0255,10.1378,10.0255,10.0817,661788.0],["1994-12-15",10.0536,10.2221,10.0536,10.2221,783725.0],["1994-12-16",10.3344,10.3625,10.2502,10.3625,883826.0],["1994-12-19",10.3063,10.3344,10.2782,10.3063,319327.0],["1994-12-20",10.2501,10.3344,10.2221,10.2501,664166.0],["1994-12-21",10.2782,10.3625,10.2221,10.2221,459641.0],["1994-12-22",10.2782,10.2782,10.0536,10.0817,489044.0],["1994-12-23",10.0817,10.1378,10.0255,10.1097,202147.0],["1994-12-27",10.1368,10.1933,10.0804,10.1086,225713.0],["1994-12-28",10.0521,10.1086,10.0239,10.0239,245819.0],["1994-12-29",9.911,9.9674,9.8827,9.9392,363648.0],["1994-12-30",9.9392,10.1368,9.9392,10.0804,370351.0],["1995-01-03",10.0239,10.1651,9.911,10.1651,732918.0],["1995-01-04",10.1368,10.1933,10.1368,10.1933,637574.0],["1995-01-05",10.1933,10.2498,10.1933,10.2216,487531.0],["1995-01-06",10.2216,10.278,10.1933,10.2216,539635.0],["1995-01-09",10.2216,10.2216,10.1651,10.1651,214254.0],["1995-01-10",10.1933,10.2498,10.1651,10.2216,376837.0],["1995-01-11",10.1933,10.2498,10.1933,10.2216,281925.0],["1995-01-12",10.1933,10.278,10.1651,10.2216,308517.0],["1995-01-13",10.2216,10.2216,10.1368,10.1651,390890.0],["1995-01-16",10.1651,10.3345,10.1368,10.3345,473694.0],["1995-01-17",10.391,10.5604,10.391,10.5321,356946.0],["1995-01-18",10.5322,10.5322,10.4474,10.4757,339434.0],["1995-01-19",10.278,10.5604,10.2498,10.5321,499422.0],["1995-01-20",10.5886,10.5886,10.391,10.391,942632.0],["1995-01-23",10.3345,10.3345,10.1651,10.1933,770104.0],["1995-01-24",10.2216,10.3063,10.2216,10.2498,378999.0],["1995-01-25",10.2216,10.3345,10.2216,10.2498,203444.0],["1995-01-26",10.2498,10.278,10.2216,10.2498,144854.0],["1995-01-27",10.3063,10.3345,10.2215,10.278,230685.0],["1995-01-30",10.2498,10.2498,10.0804,10.1086,255765.0],["1995-01-31",10.0239,10.1086,9.9957,10.0804,1261527.0],["1995-02-01",10.0804,10.1086,10.0239,10.0804,525366.0],["1995-02-02",10.0804,10.1368,9.9957,10.0804,452939.0],["1995-02-03",10.0804,10.3627,10.0804,10.3345,1260014.0],["1995-02-06",10.3345,10.4474,10.3345,10.3627,648600.0],["1995-02-07",10.4192,10.5886,10.4192,10.5886,706542.0],["1995-02-08",10.5604,10.7298,10.4192,10.4192,713244.0],["1995-02-09",10.4757,10.6169,10.4757,10.5039,316301.0],["1995-02-10",10.4757,10.6451,10.4757,10.5886,349163.0],["1995-02-13",10.6451,10.6451,10.5886,10.5886,151556.0],["1995-02-14",10.6169,10.6169,10.5604,10.6169,156529.0],["1995-02-15",10.5886,10.7016,10.5886,10.6733,235874.0],["1995-02-16",10.7016,10.7016,10.5886,10.6451,326030.0],["1995-02-17",10.6733,10.8145,10.6451,10.758,453371.0],["1995-02-21",10.6733,10.8428,10.6733,10.8428,383755.0],["1995-02-22",10.871,10.9557,10.8428,10.8992,570768.0],["1995-02-23",10.9275,10.9839,10.8992,10.9839,454452.0],["1995-02-24",10.9557,11.0122,10.9557,11.0122,297275.0],["1995-02-27",11.0122,11.0969,11.0122,11.0122,261602.0],["1995-02-28",11.0122,11.1251,11.0122,11.1251,425049.0],["1995-03-01",11.0969,11.1816,11.0122,11.0122,336840.0],["1995-03-02",10.9839,11.0686,10.9839,11.0404,207552.0],["1995-03-03",11.0122,11.0404,10.871,10.871,232415.0],["1995-03-06",10.8428,10.8992,10.7863,10.871,303112.0],["1995-03-07",10.9275,10.9839,10.6169,10.6169,607738.0],["1995-03-08",10.6733,10.7298,10.6451,10.7298,530555.0],["1995-03-09",10.7298,10.7863,10.7298,10.758,203012.0],["1995-03-10",10.8145,10.9557,10.7863,10.9557,334894.0],["1995-03-13",10.9557,11.0686,10.9557,11.0404,272196.0],["1995-03-14",11.0686,11.3228,11.0686,11.1533,1526804.0],["1995-03-15",11.1816,11.2663,11.1534,11.2381,701137.0],["1995-03-16",11.2098,11.2381,11.0969,11.1816,807291.0],["1995-03-17",11.1816,11.1816,10.8428,10.9275,939821.0],["1995-03-20",10.9557,11.0404,10.9275,11.0122,423320.0],["1995-03-21",10.9839,11.2381,10.9557,11.2098,673247.0],["1995-03-22",11.1534,11.1534,10.9557,11.0122,425049.0],["1995-03-23",11.0404,11.0404,10.9839,11.0122,274574.0],["1995-03-24",11.0404,11.1533,11.0122,11.0686,633250.0],["1995-03-27",11.1534,11.2663,11.1534,11.2381,496828.0],["1995-03-28",11.2369,11.2937,11.1802,11.2937,456182.0],["1995-03-29",11.2653,11.3504,11.2369,11.2937,780914.0],["1995-03-30",11.3221,11.6342,11.2937,11.6342,774428.0],["1995-03-31",11.6342,11.8612,11.4639,11.8328,1277958.0],["1995-04-03",11.8044,11.8044,11.5491,11.5491,626980.0],["1995-04-04",11.6058,11.7477,11.5491,11.7477,446021.0],["1995-04-05",11.7761,11.7761,11.5491,11.5491,408402.0],["1995-04-06",11.5491,11.5774,11.4639,11.4923,206039.0],["1995-04-07",11.6058,11.7477,11.5491,11.7477,317382.0],["1995-04-10",11.6909,11.6909,11.6342,11.6909,449047.0],["1995-04-11",11.7193,11.7477,11.5774,11.6058,420293.0],["1995-04-12",11.5491,11.5491,11.4356,11.4639,439318.0],["1995-04-13",11.4356,11.5774,11.4356,11.5774,361054.0],["1995-04-17",11.6626,11.7477,11.6058,11.6342,297491.0],["1995-04-18",11.6909,11.6909,11.5774,11.6058,253819.0],["1995-04-19",11.5774,11.6058,11.3788,11.4923,246252.0],["1995-04-20",11.4923,11.5491,11.4639,11.5491,551094.0],["1995-04-21",11.6342,11.6342,11.5207,11.6058,677138.0],["1995-04-24",11.6058,11.8044,11.6058,11.8044,395862.0],["1995-04-25",11.7477,11.8328,11.5207,11.5207,465262.0],["1995-04-26",11.5207,11.5207,11.3788,11.3788,554985.0],["1995-04-27",11.2937,11.3504,11.2653,11.3221,668923.0],["1995-04-28",11.3221,11.4356,11.3221,11.4356,651627.0],["1995-05-01",11.3504,11.4639,11.3221,11.4072,643411.0],["1995-05-02",11.3221,11.4356,11.3221,11.3504,379431.0],["1995-05-03",11.3788,11.5207,11.3504,11.5207,360405.0],["1995-05-04",11.5207,11.5491,11.5207,11.5491,456398.0],["1995-05-05",11.5491,11.5774,11.4639,11.4923,358027.0],["1995-05-08",11.4639,11.6909,11.4356,11.6058,523420.0],["1995-05-09",11.6626,11.6626,11.6058,11.6626,392187.0],["1995-05-10",11.6909,11.7761,11.6909,11.7477,488828.0],["1995-05-11",11.8044,11.8612,11.7477,11.7761,985872.0],["1995-05-12",11.8044,11.8044,11.5774,11.5774,688813.0],["1995-05-15",11.6058,11.8328,11.5774,11.8328,607090.0],["1995-05-16",11.8044,12.3152,11.8044,12.3152,1360979.0],["1995-05-17",12.1166,12.1166,11.8896,11.8896,635412.0],["1995-05-18",11.8896,11.918,11.6909,11.6909,239117.0],["1995-05-19",11.5774,11.8328,11.5774,11.8328,540716.0],["1995-05-22",11.8328,11.8896,11.6342,11.6909,1124889.0],["1995-05-23",11.8044,11.9463,11.7477,11.9463,734215.0],["1995-05-24",11.9463,11.9463,11.7193,11.7761,305923.0],["1995-05-25",11.7477,11.7477,11.6058,11.7193,244306.0],["1995-05-26",11.6909,11.7477,11.5491,11.5774,174690.0],["1995-05-30",11.7477,11.9179,11.6342,11.9179,354352.0],["1995-05-31",11.8328,12.0598,11.8328,12.0598,502233.0],["1995-06-01",12.0031,12.0598,11.918,11.9747,284087.0],["1995-06-02",11.9179,12.0882,11.8612,12.0598,666112.0],["1995-06-05",12.0315,12.1166,12.0315,12.0882,443210.0],["1995-06-06",12.0598,12.0882,12.0031,12.0882,397159.0],["1995-06-07",12.0315,12.0315,11.918,11.9747,127342.0],["1995-06-08",12.0031,12.0315,11.918,11.9463,233712.0],["1995-06-09",11.918,11.9747,11.8044,11.9463,214903.0],["1995-06-12",11.9747,12.145,11.9747,12.1166,377701.0],["1995-06-13",12.1733,12.2017,12.0882,12.1166,694867.0],["1995-06-14",12.1166,12.1166,11.9463,11.9747,687948.0],["1995-06-15",12.0031,12.2301,12.0031,12.145,410348.0],["1995-06-16",12.2017,12.3436,12.2017,12.2585,1129213.0],["1995-06-19",12.2301,12.5422,12.2017,12.4855,634331.0],["1995-06-20",12.5422,12.6274,12.4571,12.5422,564714.0],["1995-06-21",12.4855,12.599,12.372,12.372,598009.0],["1995-06-22",12.4003,12.4571,12.3436,12.4287,623088.0],["1995-06-23",12.4571,12.6557,12.4003,12.5706,849666.0],["1995-06-26",12.4571,12.6274,12.3152,12.5422,555202.0],["1995-06-27",12.5139,12.599,12.3436,12.3436,319327.0],["1995-06-28",12.372,12.599,12.3436,12.5706,550229.0],["1995-06-29",12.6014,12.7154,12.6014,12.7154,605144.0],["1995-06-30",12.7439,12.858,12.7154,12.7154,392619.0],["1995-07-03",12.6869,12.7154,12.6299,12.6299,138152.0],["1995-07-05",12.6584,12.858,12.6299,12.801,969008.0],["1995-07-06",12.915,13.2286,12.8865,13.1431,1314928.0],["1995-07-07",13.0575,13.4852,13.0575,13.4282,1359898.0],["1995-07-10",13.4282,13.5992,13.4282,13.5137,1287687.0],["1995-07-11",13.3712,13.4282,13.0575,13.0861,1161426.0],["1995-07-12",13.1431,13.3141,13.0861,13.2856,762754.0],["1995-07-13",13.2571,13.2571,13.1146,13.2001,331002.0],["1995-07-14",13.2001,13.2001,12.9435,12.972,441480.0],["1995-07-17",13.029,13.1146,12.915,13.1146,338785.0],["1995-07-18",13.0576,13.0576,12.915,12.9435,252738.0],["1995-07-19",12.858,13.3426,12.7154,12.8295,765997.0],["1995-07-20",12.8295,12.858,12.6584,12.6584,392403.0],["1995-07-21",12.6584,12.858,12.6584,12.7439,694434.0],["1995-07-24",12.801,12.801,12.6869,12.6869,189607.0],["1995-07-25",12.6584,12.858,12.6584,12.7725,219011.0],["1995-07-26",12.8295,13.0575,12.7154,12.7154,789346.0],["1995-07-27",12.7439,12.972,12.7439,12.915,417915.0],["1995-07-28",12.858,12.9435,12.858,12.8865,150908.0],["1995-07-31",12.858,12.8865,12.7725,12.7725,279114.0],["1995-08-01",12.7439,12.801,12.6584,12.6869,268737.0],["1995-08-02",12.7439,12.801,12.5444,12.5444,319327.0],["1995-08-03",12.4874,12.5729,12.4018,12.5729,737891.0],["1995-08-04",12.6014,12.7154,12.6014,12.6584,299005.0],["1995-08-07",12.6299,12.7439,12.6014,12.7439,287546.0],["1995-08-08",12.7439,12.7724,12.6299,12.6869,721243.0],["1995-08-09",12.6584,12.6584,12.0882,12.1167,2514406.0],["1995-08-10",12.2308,12.3448,12.0882,12.1737,906959.0],["1995-08-11",12.1737,12.1737,12.0027,12.0597,631953.0],["1995-08-14",12.1167,12.1167,11.8886,11.9742,449480.0],["1995-08-15",11.9457,12.0312,11.7461,11.7461,1212882.0],["1995-08-16",11.8031,11.9457,11.7746,11.9171,941551.0],["1995-08-17",11.9457,12.0312,11.8886,12.0312,751944.0],["1995-08-18",12.0882,12.3448,12.0882,12.2878,951496.0],["1995-08-21",12.2878,12.3448,12.2593,12.2878,339002.0],["1995-08-22",12.3448,12.4018,12.2878,12.4018,359757.0],["1995-08-23",12.4018,12.4588,12.3163,12.3448,495747.0],["1995-08-24",12.3163,12.5159,12.2878,12.5159,392619.0],["1995-08-25",12.5159,12.5159,12.4303,12.4874,159988.0],["1995-08-28",12.3733,12.3733,12.2308,12.2593,246036.0],["1995-08-29",12.0882,12.2308,12.0882,12.2022,578551.0],["1995-08-30",12.1737,12.2308,12.1167,12.2308,627629.0],["1995-08-31",12.2593,12.3163,12.2308,12.2308,493152.0],["1995-09-01",12.2878,12.3733,12.2878,12.3163,214254.0],["1995-09-05",12.3733,12.4303,12.2593,12.3448,297059.0],["1995-09-06",12.3163,12.5729,12.3163,12.5729,346136.0],["1995-09-07",12.5159,12.5729,12.4018,12.4018,297924.0],["1995-09-08",12.4303,12.6299,12.4303,12.6299,326462.0],["1995-09-11",12.6584,12.801,12.6584,12.7154,289276.0],["1995-09-12",12.7439,12.7725,12.7154,12.7154,283871.0],["1995-09-13",12.7439,12.7725,12.6869,12.7439,320625.0],["1995-09-14",12.7725,12.9435,12.6584,12.9435,312409.0],["1995-09-15",13.0005,13.0005,12.6014,12.6014,755403.0],["1995-09-18",12.6299,12.6299,12.4588,12.5444,901554.0],["1995-09-19",12.5159,12.7439,12.4874,12.7439,189391.0],["1995-09-20",12.6584,12.6869,12.5729,12.5729,294248.0],["1995-09-21",12.5159,12.5159,12.2593,12.2878,506557.0],["1995-09-22",12.0882,12.2308,12.0312,12.1737,681030.0],["1995-09-25",12.2308,12.2308,12.0312,12.1167,412726.0],["1995-09-26",12.0882,12.1452,11.9742,12.0312,1673388.0],["1995-09-27",11.9742,12.0027,11.8886,11.9171,579200.0],["1995-09-28",11.8908,11.9481,11.8908,11.9481,868475.0],["1995-09-29",11.9481,12.12,11.9194,11.9481,527312.0],["1995-10-02",12.0054,12.0627,11.8048,11.8335,349379.0],["1995-10-03",11.8335,12.0627,11.6043,11.7762,577254.0],["1995-10-04",11.7189,11.8048,11.6043,11.6043,776158.0],["1995-10-05",11.6043,11.8048,11.5756,11.7475,761456.0],["1995-10-06",11.7475,11.8621,11.6329,11.7475,693353.0],["1995-10-09",11.8048,11.8335,11.5756,11.6329,175338.0],["1995-10-10",11.461,11.7475,11.4037,11.6616,357162.0],["1995-10-11",11.6043,11.7189,11.5756,11.6329,434346.0],["1995-10-12",11.7475,11.8335,11.6902,11.8048,298140.0],["1995-10-13",11.8621,12.0341,11.8335,11.9481,483856.0],["1995-10-16",11.9194,12.1773,11.9194,12.1487,551742.0],["1995-10-17",12.1487,12.1487,11.8908,12.0914,452723.0],["1995-10-18",12.0914,12.1487,11.8908,11.9194,387214.0],["1995-10-19",11.9194,11.9481,11.8048,11.8335,471100.0],["1995-10-20",11.7762,11.7762,11.6329,11.7189,782644.0],["1995-10-23",11.7189,11.7189,11.547,11.547,318463.0],["1995-10-24",11.5756,11.8048,11.5756,11.6329,573362.0],["1995-10-25",11.6329,11.9768,11.6329,11.9194,944794.0],["1995-10-26",11.8621,11.8908,11.4324,11.6043,836910.0],["1995-10-27",11.6043,11.8908,11.5756,11.8908,597577.0],["1995-10-30",12.0054,12.1487,11.9481,12.0054,538338.0],["1995-10-31",12.0341,12.0341,11.8335,11.8335,548499.0],["1995-11-01",11.8908,12.3779,11.8621,12.3779,588280.0],["1995-11-02",12.2919,12.5212,12.2919,12.4352,506340.0],["1995-11-03",12.4925,12.7217,12.4638,12.6931,661788.0],["1995-11-06",12.5784,12.6071,12.4925,12.5211,239766.0],["1995-11-07",12.5785,12.6644,12.5498,12.6358,330786.0],["1995-11-08",12.6644,12.7504,12.6071,12.7504,382674.0],["1995-11-09",12.7217,12.7217,12.4352,12.4925,417482.0],["1995-11-10",12.4352,12.4639,12.3779,12.4639,326246.0],["1995-11-13",12.5211,12.7217,12.5211,12.6931,279547.0],["1995-11-14",12.7504,13.1229,12.7504,12.9796,917985.0],["1995-11-15",13.0369,13.0369,12.9223,12.9509,699623.0],["1995-11-16",12.9796,13.2088,12.9509,13.1515,847936.0],["1995-11-17",13.0655,13.2948,12.9509,13.2375,879069.0],["1995-11-20",13.2948,13.4667,13.1802,13.4667,709352.0],["1995-11-21",13.438,13.438,13.1802,13.2375,666977.0],["1995-11-22",13.2375,13.2948,13.1229,13.2948,499638.0],["1995-11-24",13.2661,13.2948,13.2375,13.2661,150043.0],["1995-11-27",13.3234,13.3234,13.2375,13.2661,371432.0],["1995-11-28",13.1515,13.1801,13.0655,13.0655,771185.0],["1995-11-29",13.0942,13.0942,12.6644,12.8077,1118186.0],["1995-11-30",12.8363,12.865,12.7217,12.7217,506124.0],["1995-12-01",12.6931,12.6931,12.5498,12.5784,909770.0],["1995-12-04",12.5785,12.865,12.5212,12.8363,535311.0],["1995-12-05",12.779,12.9223,12.6931,12.865,856584.0],["1995-12-06",13.0369,13.1802,12.8936,13.1802,892906.0],["1995-12-07",13.1515,13.1515,12.9509,12.9509,463100.0],["1995-12-08",12.8936,13.0082,12.7217,12.7504,459209.0],["1995-12-11",12.7504,12.8363,12.6357,12.7504,300086.0],["1995-12-12",12.7217,12.8077,12.7217,12.779,404294.0],["1995-12-13",12.7217,12.8077,12.6931,12.8077,302031.0],["1995-12-14",12.8077,12.9796,12.6358,12.6358,442778.0],["1995-12-15",12.5784,12.6071,12.4638,12.4925,991061.0],["1995-12-18",12.5211,12.5211,12.2346,12.2633,156096.0],["1995-12-19",12.2633,12.3206,12.0341,12.2919,939821.0],["1995-12-20",12.4925,12.5498,12.3492,12.3779,714973.0],["1995-12-21",12.3779,12.4638,11.8621,11.9481,1533723.0],["1995-12-22",11.9768,11.9768,11.6902,11.7475,821992.0],["1995-12-26",11.8908,12.0341,11.8335,12.0054,609252.0],["1995-12-27",12.0054,12.1773,12.0054,12.0054,546986.0],["1995-12-28",12.0941,12.2381,12.0941,12.1805,423103.0],["1995-12-29",12.2381,12.382,12.1229,12.1517,339866.0],["1996-01-02",12.1229,12.4108,12.0941,12.382,917769.0],["1996-01-03",12.4396,12.6124,12.4108,12.6124,612927.0],["1996-01-04",12.6412,12.7276,12.4972,12.6124,673895.0],["1996-01-05",12.5836,12.6988,12.5548,12.67,586983.0],["1996-01-08",12.6412,12.6988,12.6412,12.67,94912.0],["1996-01-09",12.7276,12.7852,12.4396,12.4684,533149.0],["1996-01-10",12.4108,12.526,12.3532,12.4108,622440.0],["1996-01-11",12.4396,12.4684,12.2957,12.4684,457912.0],["1996-01-12",12.4684,12.5836,12.4396,12.4684,639520.0],["1996-01-15",12.4684,12.526,12.3533,12.382,473046.0],["1996-01-16",12.3533,12.382,11.9789,12.1805,553040.0],["1996-01-17",12.1805,12.1805,11.9789,12.1517,310031.0],["1996-01-18",12.1805,12.1805,11.8637,11.8637,622224.0],["1996-01-19",11.7485,11.9501,11.7485,11.8349,1121646.0],["1996-01-22",12.2669,12.3245,12.0365,12.1517,804264.0],["1996-01-23",12.1517,12.1805,11.9789,12.1517,441048.0],["1996-01-24",12.1229,12.1229,11.6334,11.8061,4158391.0],["1996-01-25",11.691,11.8061,11.6046,11.691,2513325.0],["1996-01-26",11.7198,11.9501,11.7198,11.8925,1458269.0],["1996-01-29",11.9501,11.9501,11.8061,11.9501,1198397.0],["1996-01-30",11.9501,12.1517,11.9501,12.1517,1338494.0],["1996-01-31",12.2093,12.3533,12.1805,12.2957,918634.0],["1996-02-01",12.2957,12.3245,12.2381,12.2669,737026.0],["1996-02-02",12.2669,12.2669,12.0365,12.0941,781563.0],["1996-02-05",12.0653,12.1805,12.0365,12.1229,932903.0],["1996-02-06",12.0941,12.1229,11.9501,11.9789,1562910.0],["1996-02-07",11.9789,12.0077,11.8925,11.9501,1778677.0],["1996-02-08",11.9501,12.3532,11.9501,12.2669,1426055.0],["1996-02-09",12.2381,12.3532,12.1517,12.3244,1226070.0],["1996-02-12",12.3533,12.6412,12.2669,12.4972,627412.0],["1996-02-13",12.4396,12.526,12.382,12.4396,659410.0],["1996-02-14",12.4396,12.4396,12.0653,12.0653,1160345.0],["1996-02-15",12.1229,12.2669,12.0941,12.1805,1044895.0],["1996-02-16",12.2093,12.2381,12.1229,12.2381,748268.0],["1996-02-20",12.1805,12.2381,12.0365,12.1229,527960.0],["1996-02-21",12.1229,12.2093,11.9789,12.2093,643411.0],["1996-02-22",12.382,12.4108,12.2093,12.2957,877556.0],["1996-02-23",12.3533,12.3821,12.2669,12.3533,1113430.0],["1996-02-26",12.3532,12.4108,12.2093,12.4108,1088567.0],["1996-02-27",12.382,12.4108,12.382,12.4108,488828.0],["1996-02-28",12.4972,12.526,12.2381,12.2669,877556.0],["1996-02-29",12.2381,12.3532,12.2381,12.2669,605360.0],["1996-03-01",12.382,12.4972,12.2525,12.4396,611414.0],["1996-03-04",12.4972,12.526,12.3821,12.526,605144.0],["1996-03-05",12.4684,12.4972,12.3533,12.4396,732486.0],["1996-03-06",12.4396,12.8716,12.4396,12.6988,1062839.0],["1996-03-07",12.7276,12.7852,12.67,12.7276,1030842.0],["1996-03-08",12.7276,12.7276,12.3245,12.4396,685570.0],["1996-03-11",12.4108,12.67,12.3244,12.67,514556.0],["1996-03-12",12.6412,12.7276,12.3532,12.5836,658761.0],["1996-03-13",12.67,12.9868,12.67,12.9868,819830.0],["1996-03-14",12.9868,13.3323,12.9868,13.2459,932903.0],["1996-03-15",13.1019,13.2171,13.0155,13.2171,1167912.0],["1996-03-18",13.3035,13.3323,13.1883,13.2747,670869.0],["1996-03-19",13.3611,13.3611,13.1883,13.3035,926417.0],["1996-03-20",13.2459,13.3323,12.9292,12.9868,797129.0],["1996-03-21",13.0155,13.0443,12.8428,12.9004,516286.0],["1996-03-22",12.9292,13.0155,12.9004,13.0155,161069.0],["1996-03-25",12.9867,13.0443,12.958,13.0155,525582.0],["1996-03-26",13.0155,13.0443,12.7852,12.8428,554985.0],["1996-03-27",12.7276,12.7564,12.4396,12.4396,1080135.0],["1996-03-28",12.4709,12.7313,12.4709,12.6734,1023923.0],["1996-03-29",12.7313,12.7313,12.5577,12.6445,855287.0],["1996-04-01",12.7024,12.9049,12.7024,12.8181,496179.0],["1996-04-02",12.876,12.876,12.7602,12.847,401916.0],["1996-04-03",12.847,12.847,12.7313,12.8181,290573.0],["1996-04-04",12.8181,12.8181,12.7602,12.7892,231118.0],["1996-04-08",12.8181,12.8181,12.6734,12.7024,349812.0],["1996-04-09",12.5866,12.7024,12.5866,12.6734,449480.0],["1996-04-10",12.6156,12.7313,12.5866,12.6445,544175.0],["1996-04-11",13.31,13.3968,12.7313,13.0785,2047846.0],["1996-04-12",13.1074,13.744,13.1074,13.7151,2321339.0],["1996-04-15",13.6572,13.6862,13.4547,13.6862,1115160.0],["1996-04-16",13.6572,13.6861,13.4836,13.4836,731621.0],["1996-04-17",13.5125,13.5125,13.2811,13.4547,425265.0],["1996-04-18",13.3968,13.5415,13.31,13.5415,647303.0],["1996-04-19",13.5704,13.5993,13.3679,13.3968,270250.0],["1996-04-22",13.4547,13.5415,13.3389,13.3679,273925.0],["1996-04-23",13.4257,13.5125,12.9628,13.0496,1776732.0],["1996-04-24",13.0785,13.2521,13.0207,13.2232,1031706.0],["1996-04-25",13.1653,13.2521,13.1653,13.2232,250792.0],["1996-04-26",13.2232,13.2232,12.9628,13.0496,771402.0],["1996-04-29",13.0206,13.2232,13.0206,13.1943,523636.0],["1996-04-30",13.2232,13.2232,13.1075,13.2232,209282.0],["1996-05-01",13.2521,13.2811,13.1364,13.1943,291654.0],["1996-05-02",13.1075,13.2811,13.1075,13.2232,340731.0],["1996-05-03",13.2811,13.4257,13.2521,13.2521,422455.0],["1996-05-06",13.2811,13.3679,13.1364,13.1943,443426.0],["1996-05-07",13.1653,13.1943,13.1075,13.1943,348298.0],["1996-05-08",13.1364,13.1943,12.9917,13.1943,681679.0],["1996-05-09",13.1943,13.2811,13.1364,13.1653,416401.0],["1996-05-10",13.2811,13.2811,13.1075,13.1943,421374.0],["1996-05-13",13.1943,13.3679,13.1364,13.3679,577470.0],["1996-05-14",13.3679,13.5704,13.3679,13.5415,919715.0],["1996-05-15",13.5415,13.744,13.5415,13.5993,677138.0],["1996-05-16",13.5704,13.6572,13.5704,13.6283,585037.0],["1996-05-17",13.6572,13.6572,13.5415,13.5415,481694.0],["1996-05-20",13.5704,13.5993,13.4547,13.5125,517150.0],["1996-05-21",13.5125,13.5125,13.3968,13.3968,762105.0],["1996-05-22",13.3679,13.4257,13.31,13.3968,853774.0],["1996-05-23",13.3389,13.3968,13.2811,13.31,913661.0],["1996-05-24",13.4257,13.6862,13.4257,13.6862,1107376.0],["1996-05-28",13.6861,13.744,13.6283,13.744,581146.0],["1996-05-29",13.7729,14.0912,13.7729,13.8598,1112349.0],["1996-05-30",13.8019,13.8887,13.8019,13.8887,534446.0],["1996-05-31",13.8597,13.8597,13.6861,13.7729,515637.0],["1996-06-03",13.7151,13.7729,13.5993,13.7729,623521.0],["1996-06-04",13.8597,13.8597,13.744,13.7729,242576.0],["1996-06-05",13.744,13.773,13.6572,13.744,407537.0],["1996-06-06",13.7151,13.744,13.5415,13.5415,558661.0],["1996-06-07",13.3679,13.5704,13.3679,13.5415,659842.0],["1996-06-10",13.5993,13.5993,13.3968,13.4547,482991.0],["1996-06-11",13.4257,13.5704,13.3679,13.4547,308517.0],["1996-06-12",13.4836,13.6283,13.4547,13.4547,482342.0],["1996-06-13",13.4547,13.4836,13.31,13.4257,349163.0],["1996-06-14",13.3968,13.4257,13.3679,13.3679,244955.0],["1996-06-17",13.4257,13.4257,13.31,13.3389,167339.0],["1996-06-18",13.31,13.3968,13.0496,13.0496,474343.0],["1996-06-19",13.1075,13.1653,12.9628,12.9628,280628.0],["1996-06-20",12.9338,13.0206,12.847,12.9049,373810.0],["1996-06-21",12.9049,12.9338,12.8181,12.9049,906959.0],["1996-06-24",12.9338,13.1943,12.9338,13.0785,705461.0],["1996-06-25",13.1364,13.2232,13.1075,13.1075,362567.0],["1996-06-26",13.0496,13.0785,12.9628,13.0785,233280.0],["1996-06-27",12.939,13.1134,12.8808,13.0843,328624.0],["1996-06-28",13.0843,13.4332,13.0843,13.4042,367108.0],["1996-07-01",13.4332,13.5205,13.2297,13.4914,655086.0],["1996-07-02",13.5496,13.5496,13.2879,13.3169,489261.0],["1996-07-03",13.346,13.4042,13.3169,13.4042,271331.0],["1996-07-05",13.2879,13.3751,13.2879,13.2879,169717.0],["1996-07-08",13.2588,13.2588,12.968,12.968,402781.0],["1996-07-09",12.968,13.0843,12.7936,12.968,479748.0],["1996-07-10",12.968,13.0843,12.7645,13.0843,584605.0],["1996-07-11",13.0262,13.0262,12.7936,12.9099,353703.0],["1996-07-12",12.968,12.968,12.7645,12.9099,391106.0],["1996-07-15",12.8808,12.9099,12.6773,12.6773,270466.0],["1996-07-16",12.561,12.6773,12.5028,12.59,456398.0],["1996-07-17",12.6191,12.6191,12.4737,12.4737,409267.0],["1996-07-18",12.4156,12.6191,12.4156,12.561,813344.0],["1996-07-19",12.4737,12.561,12.4447,12.5028,431103.0],["1996-07-22",12.4447,12.561,12.3865,12.5028,714109.0],["1996-07-23",12.59,12.6482,12.3574,12.4156,743728.0],["1996-07-24",12.2993,12.4156,12.212,12.212,472181.0],["1996-07-25",12.2702,12.3283,12.1248,12.1248,1471457.0],["1996-07-26",12.1248,12.2411,12.0957,12.1539,616602.0],["1996-07-29",12.1248,12.212,12.0376,12.0957,503097.0],["1996-07-30",12.1248,12.212,12.0957,12.183,322787.0],["1996-07-31",12.2411,12.4156,12.183,12.4156,485153.0],["1996-08-01",12.3574,12.7063,12.3574,12.6482,489909.0],["1996-08-02",12.7936,12.8226,12.6191,12.6773,550661.0],["1996-08-05",12.59,12.6191,12.5028,12.5319,162150.0],["1996-08-06",12.561,12.7063,12.4737,12.6191,703082.0],["1996-08-07",12.6191,12.6773,12.5319,12.6773,275439.0],["1996-08-08",12.6191,12.7645,12.561,12.7645,460074.0],["1996-08-09",12.7645,12.8226,12.6773,12.7354,301383.0],["1996-08-12",12.6773,12.8517,12.6773,12.8226,233064.0],["1996-08-13",12.7936,12.8226,12.4737,12.59,361270.0],["1996-08-14",12.5319,12.6191,12.4737,12.59,408618.0],["1996-08-15",12.6773,12.7354,12.6191,12.6773,463533.0],["1996-08-16",12.7063,12.7936,12.6482,12.7354,324732.0],["1996-08-19",12.7645,12.8808,12.7354,12.8226,312625.0],["1996-08-20",12.7936,12.8808,12.7936,12.8226,876907.0],["1996-08-21",12.7645,12.8226,12.7354,12.8226,242144.0],["1996-08-22",12.8226,12.9389,12.8226,12.9389,292951.0],["1996-08-23",12.9971,13.0553,12.9099,12.9099,420293.0],["1996-08-26",12.8517,12.8808,12.7936,12.8226,121937.0],["1996-08-27",12.8808,12.8808,12.7645,12.8226,271331.0],["1996-08-28",12.7936,12.9099,12.7645,12.7645,248198.0],["1996-08-29",12.7063,12.9389,12.7063,12.7354,420725.0],["1996-08-30",12.7063,12.7936,12.6191,12.7354,371432.0],["1996-09-03",12.6191,12.6773,12.5028,12.5319,667409.0],["1996-09-04",12.6191,12.6773,12.5028,12.6482,460722.0],["1996-09-05",12.59,12.6773,12.5028,12.561,307004.0],["1996-09-06",12.6191,12.6482,12.5464,12.6191,395862.0],["1996-09-09",12.6773,12.8808,12.6482,12.8808,398673.0],["1996-09-10",12.939,13.0843,12.7645,12.8517,650546.0],["1996-09-11",12.8517,13.1425,12.8517,13.0553,610981.0],["1996-09-12",13.0553,13.3751,13.0553,13.346,516286.0],["1996-09-13",13.346,13.6659,13.346,13.4042,699839.0],["1996-09-16",13.4332,13.4332,13.2006,13.2006,485801.0],["1996-09-17",13.1716,13.346,13.1716,13.2879,705028.0],["1996-09-18",13.2879,13.3169,13.2006,13.2297,491206.0],["1996-09-19",13.1716,13.346,13.1716,13.346,460290.0],["1996-09-20",13.4042,13.4914,13.346,13.4914,701569.0],["1996-09-23",13.3751,13.4914,13.346,13.4914,556931.0],["1996-09-24",13.4332,13.6368,13.4332,13.4914,761673.0],["1996-09-25",13.4914,13.5205,13.4332,13.4623,395430.0],["1996-09-26",13.4042,13.4623,13.346,13.4042,866313.0],["1996-09-27",13.3224,13.5561,13.3224,13.4684,720811.0],["1996-09-30",13.4684,13.673,13.4684,13.6145,368189.0],["1996-10-01",13.6145,13.6145,13.5561,13.6145,346136.0],["1996-10-02",13.6145,13.7314,13.5561,13.6729,454669.0],["1996-10-03",13.7022,13.7606,13.7022,13.7314,527312.0],["1996-10-04",13.7606,13.8775,13.7314,13.8482,550229.0],["1996-10-07",13.9067,14.0528,13.9067,13.9651,780266.0],["1996-10-08",13.9359,14.0528,13.9359,13.9651,533582.0],["1996-10-09",13.9359,13.9943,13.9359,13.9651,556715.0],["1996-10-10",13.9651,14.1112,13.9359,14.1112,508502.0],["1996-10-11",14.1112,14.2573,14.1112,14.2281,416185.0],["1996-10-14",14.1696,14.4326,14.1696,14.3741,516069.0],["1996-10-15",14.4326,14.5202,14.1404,14.1404,540500.0],["1996-10-16",14.0235,14.0528,13.8775,13.9943,449264.0],["1996-10-17",13.9943,14.1112,13.9359,14.0528,687516.0],["1996-10-18",14.1112,14.4326,14.082,14.4034,359108.0],["1996-10-21",14.4618,14.491,14.3741,14.491,529041.0],["1996-10-22",14.491,14.491,14.2573,14.3449,272628.0],["1996-10-23",14.2573,14.3741,14.1696,14.1696,626331.0],["1996-10-24",14.1696,14.1988,13.7606,13.7898,1193208.0],["1996-10-25",13.7606,13.9943,13.7606,13.7898,829343.0],["1996-10-28",13.8482,14.0235,13.819,13.9359,604711.0],["1996-10-29",13.8775,13.9359,13.8482,13.9067,555634.0],["1996-10-30",14.0235,14.0528,13.7314,13.7314,486450.0],["1996-10-31",13.6729,14.0235,13.6729,14.0235,634115.0],["1996-11-01",14.7247,15.1337,14.6078,15.1337,3120847.0],["1996-11-04",15.1045,15.2214,14.9877,15.1337,1801811.0],["1996-11-05",15.1337,15.4551,15.1337,15.4259,1119267.0],["1996-11-06",15.3967,15.572,15.3675,15.572,612278.0],["1996-11-07",15.5135,15.6596,15.5135,15.6012,727297.0],["1996-11-08",15.4843,15.6596,15.4843,15.6596,641033.0],["1996-11-11",15.4843,15.7181,15.4843,15.7181,493585.0],["1996-11-12",15.6888,15.981,15.6596,15.8934,1038841.0],["1996-11-13",15.8349,15.9226,15.7765,15.7765,917337.0],["1996-11-14",15.7181,16.1271,15.6888,16.1271,883826.0],["1996-11-15",16.2147,16.2147,15.8641,15.9518,919715.0],["1996-11-18",15.9518,15.9518,15.8641,15.8934,487747.0],["1996-11-19",15.8934,15.8934,15.7765,15.8641,626548.0],["1996-11-20",15.8641,15.981,15.8203,15.9518,315652.0],["1996-11-21",15.9518,15.981,15.9226,15.9518,142043.0],["1996-11-22",15.981,16.0686,15.8934,16.0686,345920.0],["1996-11-25",16.0686,16.3024,16.0394,16.2732,348731.0],["1996-11-26",16.2439,16.3608,16.0979,16.1855,895500.0],["1996-11-27",16.0979,16.3316,16.0979,16.3316,342893.0],["1996-11-29",16.3316,16.3608,16.2439,16.2439,82372.0],["1996-12-02",16.2439,16.3608,16.1563,16.3608,423536.0],["1996-12-03",16.3316,16.3608,16.2147,16.2439,485801.0],["1996-12-04",16.2147,16.2293,15.8641,15.9518,797346.0],["1996-12-05",15.8349,16.0686,15.572,16.0686,1346710.0],["1996-12-06",16.0102,16.0102,15.5428,15.9518,536392.0],["1996-12-09",15.9226,16.0686,15.9226,16.0394,378782.0],["1996-12-10",15.981,16.1563,15.981,16.0686,174690.0],["1996-12-11",15.9518,16.0686,15.8349,16.0686,887285.0],["1996-12-12",16.1271,16.2147,15.8641,15.8641,600604.0],["1996-12-13",15.8057,15.8057,15.7181,15.7181,538554.0],["1996-12-16",15.7473,15.8349,15.572,15.572,381809.0],["1996-12-17",15.3675,15.6304,15.3675,15.6012,499422.0],["1996-12-18",15.6304,15.7181,15.572,15.6304,401483.0],["1996-12-19",15.7473,15.9518,15.7473,15.9518,403429.0],["1996-12-20",16.3608,16.3608,16.2147,16.3024,762105.0],["1996-12-23",16.3024,16.3316,16.0102,16.0102,277817.0],["1996-12-24",16.0394,16.0394,15.9226,16.0102,174257.0],["1996-12-26",16.0686,16.3024,16.0686,16.3024,113289.0],["1996-12-27",16.3024,16.3316,16.1855,16.3316,106370.0],["1996-12-30",16.3961,16.5721,16.3374,16.3668,276952.0],["1996-12-31",16.3374,16.3374,16.1908,16.2201,318463.0],["1997-01-02",16.2201,16.2201,15.7508,15.9855,269601.0],["1997-01-03",16.0441,16.2788,16.0148,16.2495,306355.0],["1997-01-06",16.3081,16.4254,16.1908,16.3375,433481.0],["1997-01-07",16.1908,16.2788,15.9855,16.2788,271980.0],["1997-01-08",16.3081,16.3961,16.1908,16.3668,509583.0],["1997-01-09",16.3668,16.4254,16.2495,16.3375,327543.0],["1997-01-10",16.1908,16.3961,15.9561,16.2788,442994.0],["1997-01-13",16.2495,16.2788,16.1908,16.2495,294464.0],["1997-01-14",16.3375,16.4548,16.3375,16.4548,523636.0],["1997-01-15",16.3961,16.4841,16.3081,16.3668,372945.0],["1997-01-16",16.4254,16.7188,16.3961,16.6894,991709.0],["1997-01-17",16.7188,16.7774,16.6308,16.6601,405591.0],["1997-01-20",16.6601,16.7481,16.4841,16.4841,406456.0],["1997-01-21",16.2788,16.5134,16.2494,16.3668,514556.0],["1997-01-22",16.3081,16.3081,15.8975,16.0441,311328.0],["1997-01-23",16.0441,16.5134,15.9561,16.4548,673031.0],["1997-01-24",16.6601,17.0121,16.6308,16.7481,980035.0],["1997-01-27",16.6014,16.6014,16.3374,16.3668,655086.0],["1997-01-28",16.4254,16.5721,16.2201,16.2495,616602.0],["1997-01-29",16.2201,16.4548,16.1321,16.3375,752808.0],["1997-01-30",16.3961,16.9827,16.3375,16.8947,844693.0],["1997-01-31",16.8361,17.0707,16.7481,16.7481,433913.0],["1997-02-03",16.7481,16.9241,16.7481,16.9241,600387.0],["1997-02-04",16.9241,17.3347,16.8947,17.3347,698542.0],["1997-02-05",17.3054,17.5987,17.276,17.276,882528.0],["1997-02-06",17.2467,17.4814,17.2174,17.452,728162.0],["1997-02-07",17.54,17.9507,17.54,17.9213,865665.0],["1997-02-10",17.98,18.0973,17.6574,17.804,843180.0],["1997-02-11",17.452,17.628,17.4227,17.628,496828.0],["1997-02-12",17.5694,17.6867,17.5107,17.6573,691408.0],["1997-02-13",17.5987,17.9213,17.5987,17.9213,481910.0],["1997-02-14",17.892,17.892,17.5987,17.6573,628061.0],["1997-02-18",17.716,17.716,17.3934,17.5694,594550.0],["1997-02-19",17.4814,17.5107,17.2467,17.2467,636493.0],["1997-02-20",17.2467,17.276,17.0707,17.276,696380.0],["1997-02-21",17.276,17.5107,17.1881,17.5107,513259.0],["1997-02-24",17.5694,17.6867,17.3934,17.6573,567093.0],["1997-02-25",17.6574,18.068,17.6574,18.068,977008.0],["1997-02-26",18.068,18.1267,17.9213,18.068,542013.0],["1997-02-27",18.0973,18.2146,17.8333,17.8333,1038409.0],["1997-02-28",17.8627,17.8627,17.3934,17.3934,652059.0],["1997-03-03",17.3934,17.54,17.2174,17.276,526879.0],["1997-03-04",17.2174,17.364,17.1294,17.2174,464614.0],["1997-03-05",17.1587,17.4814,17.1001,17.4227,646006.0],["1997-03-06",17.4814,17.4814,17.3347,17.364,576389.0],["1997-03-07",17.3934,17.3934,17.1587,17.3054,618548.0],["1997-03-10",17.3347,17.54,17.2174,17.3054,1239907.0],["1997-03-11",17.2467,17.54,17.1001,17.4227,941335.0],["1997-03-12",17.364,17.452,17.3054,17.4227,433049.0],["1997-03-13",17.364,17.3934,17.1001,17.1001,802534.0],["1997-03-14",17.1001,17.3347,17.1001,17.2174,594766.0],["1997-03-17",17.1587,17.5107,17.1587,17.4814,481045.0],["1997-03-18",17.452,17.4814,17.276,17.364,364081.0],["1997-03-19",17.276,17.3347,17.0121,17.0707,478018.0],["1997-03-20",17.0707,17.0707,16.7188,16.7774,581578.0],["1997-03-21",16.7774,16.8068,16.3668,16.4254,1026518.0],["1997-03-24",16.3961,16.3961,16.1908,16.2495,943713.0],["1997-03-25",16.2495,16.2495,15.6042,15.6628,976792.0],["1997-03-26",15.7802,16.1908,15.7802,16.0735,718865.0],["1997-03-27",16.1088,16.1383,15.9616,15.9616,409699.0],["1997-03-31",15.8732,16.1088,15.8732,15.991,892257.0],["1997-04-01",15.991,16.0499,15.6965,15.8143,992142.0],["1997-04-02",15.7849,15.8143,15.6965,15.6965,838424.0],["1997-04-03",15.6376,15.8438,15.6376,15.8143,668490.0],["1997-04-04",15.7554,15.7554,15.6376,15.7554,528609.0],["1997-04-07",15.6965,15.8438,15.6965,15.7554,394133.0],["1997-04-08",15.8732,16.0499,15.8438,16.0205,314571.0],["1997-04-09",16.0205,16.1677,15.991,16.0205,439535.0],["1997-04-10",15.8438,16.1383,15.8438,16.0794,296843.0],["1997-04-11",16.0205,16.0499,15.9321,15.991,682327.0],["1997-04-14",15.9321,16.0499,15.8438,16.0205,649032.0],["1997-04-15",16.0499,16.4622,16.0205,16.4622,280195.0],["1997-04-16",16.4916,16.5505,16.1677,16.4033,347433.0],["1997-04-17",16.3739,16.4622,16.2561,16.315,231983.0],["1997-04-18",16.3444,16.5506,16.2561,16.4917,687948.0],["1997-04-21",16.4622,16.5211,16.2855,16.315,175338.0],["1997-04-22",16.3738,16.5505,16.3738,16.4327,380512.0],["1997-04-23",16.5211,16.58,16.2855,16.3739,242144.0],["1997-04-24",16.2561,16.3444,15.991,15.991,766645.0],["1997-04-25",16.0499,16.1972,16.0499,16.1383,244522.0],["1997-04-28",16.1383,16.4916,16.1383,16.4033,191986.0],["1997-04-29",16.4917,16.6684,16.3739,16.6389,543527.0],["1997-04-30",16.5506,17.0806,16.5506,16.9039,392187.0],["1997-05-01",16.8745,16.9039,16.5505,16.7272,268304.0],["1997-05-02",16.6684,16.9628,16.6684,16.9628,232847.0],["1997-05-05",16.9923,17.169,16.9628,17.0512,434130.0],["1997-05-06",17.169,17.4929,17.169,17.434,391322.0],["1997-05-07",17.5518,17.5813,17.169,17.169,288843.0],["1997-05-08",17.1984,17.4635,17.169,17.2868,175122.0],["1997-05-09",17.2573,17.4046,17.2573,17.3751,402348.0],["1997-05-12",17.4635,17.6991,17.4635,17.6107,416617.0],["1997-05-13",17.5518,17.5518,17.3162,17.3162,566876.0],["1997-05-14",17.3162,17.5813,17.3162,17.434,510232.0],["1997-05-15",17.434,17.6696,17.3751,17.6696,231550.0],["1997-05-16",17.758,17.758,17.5224,17.6107,445156.0],["1997-05-19",17.6402,17.6696,17.4929,17.6696,234145.0],["1997-05-20",17.6402,17.7874,17.5813,17.7874,470235.0],["1997-05-21",17.7285,17.758,17.5224,17.6107,617683.0],["1997-05-22",17.5518,17.6402,17.3457,17.4046,275006.0],["1997-05-23",17.6107,17.9052,17.6107,17.9052,532284.0],["1997-05-27",17.8463,18.0819,17.758,18.0819,306788.0],["1997-05-28",18.0525,18.0819,17.8463,17.8758,251657.0],["1997-05-29",18.023,18.1997,17.9936,18.1408,353703.0],["1997-05-30",18.0819,18.3175,17.9641,18.3175,356081.0],["1997-06-02",18.3764,18.7887,18.347,18.7593,577686.0],["1997-06-03",18.7004,18.8476,18.5531,18.6415,411861.0],["1997-06-04",18.4353,18.4648,18.1703,18.1703,506989.0],["1997-06-05",18.1703,18.2881,18.0819,18.1997,599739.0],["1997-06-06",18.2292,18.5531,18.1703,18.5531,247981.0],["1997-06-09",18.5237,18.612,18.4648,18.5826,134476.0],["1997-06-10",18.5237,18.936,18.5237,18.9065,336840.0],["1997-06-11",19.0243,19.1127,18.9654,19.0243,348514.0],["1997-06-12",19.0832,19.3482,19.0537,19.3482,362784.0],["1997-06-13",19.2304,19.6722,19.2304,19.6722,386782.0],["1997-06-16",19.6427,19.6427,19.4366,19.466,169068.0],["1997-06-17",19.4366,19.7311,19.3777,19.6722,622656.0],["1997-06-18",19.6427,19.79,19.6133,19.7605,357379.0],["1997-06-19",19.79,20.1728,19.6427,19.9961,379647.0],["1997-06-20",19.9961,20.0256,19.8489,19.8783,465262.0],["1997-06-23",19.79,19.8194,18.9949,18.9949,312841.0],["1997-06-24",19.1715,20.0256,19.0979,20.0256,943497.0],["1997-06-25",20.0256,20.0698,19.9078,20.0256,613792.0],["1997-06-26",19.9961,20.1581,19.9078,19.9667,483207.0],["1997-06-27",20.0081,20.0081,19.816,19.816,687516.0],["1997-06-30",19.816,20.0967,19.2101,19.2101,856801.0],["1997-07-01",19.5647,19.8898,19.5352,19.6534,757132.0],["1997-07-02",19.7125,20.0376,19.683,20.0376,280844.0],["1997-07-03",20.0967,20.1558,20.0081,20.0228,147448.0],["1997-07-07",20.0819,20.0967,19.7421,19.8898,567525.0],["1997-07-08",19.8603,20.4514,19.8455,20.4514,337056.0],["1997-07-09",20.4218,20.4366,20.0376,20.0524,361270.0],["1997-07-10",20.0672,20.4514,20.0081,20.3331,318246.0],["1997-07-11",20.3036,20.54,20.274,20.4957,274790.0],["1997-07-14",20.4957,20.4957,20.0819,20.1706,254251.0],["1997-07-15",20.1115,20.3332,20.0672,20.3036,333164.0],["1997-07-16",20.2445,20.5696,20.2445,20.5105,385052.0],["1997-07-17",20.3479,20.4809,20.1411,20.2445,225280.0],["1997-07-18",20.2149,20.2445,19.7716,19.8455,468722.0],["1997-07-21",19.6977,19.8603,19.5647,19.8307,497044.0],["1997-07-22",19.8455,20.1706,19.8307,20.1558,332732.0],["1997-07-23",20.2445,20.2445,20.0376,20.0672,398673.0],["1997-07-24",20.1263,20.4661,20.0081,20.3627,589577.0],["1997-07-25",20.2445,20.3036,20.0376,20.2888,466127.0],["1997-07-28",20.2297,20.5696,20.2297,20.5253,355000.0],["1997-07-29",20.5105,20.5105,20.141,20.1706,421158.0],["1997-07-30",20.1706,20.806,20.1706,20.7321,412942.0],["1997-07-31",20.673,21.1902,20.5991,20.8503,385701.0],["1997-08-01",20.7026,20.8208,20.4809,20.5844,245819.0],["1997-08-04",20.5696,20.5696,20.3184,20.3923,381377.0],["1997-08-05",20.3923,20.5105,20.2888,20.3036,373594.0],["1997-08-06",20.3331,20.7173,20.3331,20.6287,281925.0],["1997-08-07",20.5105,20.54,20.2149,20.3036,387214.0],["1997-08-08",20.1115,20.2593,19.7716,19.8307,580281.0],["1997-08-11",19.816,19.9637,19.6534,19.7716,420077.0],["1997-08-12",19.816,19.9046,19.3579,19.3874,628277.0],["1997-08-13",19.4465,19.4613,19.0919,19.1953,511962.0],["1997-08-14",19.2544,19.6534,19.2544,19.5647,354352.0],["1997-08-15",19.5056,19.55,18.8702,19.0476,399754.0],["1997-08-18",18.8554,19.284,18.8259,19.284,407537.0],["1997-08-19",19.3431,19.417,18.9589,19.2544,434994.0],["1997-08-20",19.1953,19.7716,19.1214,19.5943,634547.0],["1997-08-21",19.5352,19.7716,19.4022,19.4317,594334.0],["1997-08-22",19.4317,19.4465,18.8554,19.2396,321273.0],["1997-08-25",19.2988,19.5352,19.1362,19.151,421374.0],["1997-08-26",19.1805,19.4317,19.0771,19.1953,394997.0],["1997-08-27",19.2249,19.5352,19.2101,19.5056,579200.0],["1997-08-28",19.4909,19.55,19.2692,19.3431,369486.0],["1997-08-29",19.3431,19.4317,19.2249,19.284,246684.0],["1997-09-02",19.3283,19.9046,19.2692,19.9046,370134.0],["1997-09-03",19.9046,20.2002,19.8603,19.9194,405375.0],["1997-09-04",19.9637,19.9785,19.6238,19.6386,372296.0],["1997-09-05",19.6977,19.8603,19.3283,19.6238,433481.0],["1997-09-08",19.683,19.7864,19.6091,19.6534,228740.0],["1997-09-09",19.7125,20.0967,19.6977,19.9489,279979.0],["1997-09-10",19.949,19.9637,19.8455,19.8455,251657.0],["1997-09-11",19.8307,19.8307,19.5648,19.816,474775.0],["1997-09-12",19.8012,20.2593,19.7568,20.1854,333597.0],["1997-09-15",20.2445,20.4218,20.2445,20.3775,298572.0],["1997-09-16",20.4366,20.5991,20.3184,20.407,465695.0],["1997-09-17",20.4366,20.6582,20.3627,20.4661,307653.0],["1997-09-18",20.4661,20.9981,20.4661,20.6287,341812.0],["1997-09-19",20.3923,20.4661,20.1706,20.3331,533582.0],["1997-09-22",20.1558,20.2002,19.816,20.0228,1080568.0],["1997-09-23",20.0819,20.1115,19.9637,20.0376,606009.0],["1997-09-24",19.9785,20.0228,19.9342,19.9785,417698.0],["1997-09-25",19.9194,19.9489,19.8012,19.8012,294464.0],["1997-09-26",19.7421,19.816,19.6386,19.683,355433.0],["1997-09-29",19.6207,19.7838,19.6207,19.6652,288195.0],["1997-09-30",19.6058,19.6948,19.591,19.68,325165.0],["1997-10-01",19.5317,19.769,19.4427,19.6355,580929.0],["1997-10-02",19.6355,19.6355,19.3092,19.4575,524934.0],["1997-10-03",19.6355,19.68,19.3834,19.5169,450993.0],["1997-10-06",19.5169,19.6355,19.4724,19.5169,418996.0],["1997-10-07",19.4575,19.4724,19.2054,19.2202,1013546.0],["1997-10-08",19.2202,19.2202,18.7457,18.7753,428292.0],["1997-10-09",18.7457,19.0423,18.5084,18.9236,514340.0],["1997-10-10",18.8643,18.894,18.716,18.8347,156961.0],["1997-10-13",18.894,18.9533,18.7753,18.8198,201715.0],["1997-10-14",18.9088,18.9236,18.805,18.805,353703.0],["1997-10-15",18.8198,18.8347,18.6419,18.6419,298140.0],["1997-10-16",18.5232,18.8495,18.3897,18.5084,292951.0],["1997-10-17",18.3304,18.4936,18.108,18.2118,306355.0],["1997-10-20",18.2711,18.3749,17.6482,17.7372,605576.0],["1997-10-21",17.8559,18.5677,17.8559,18.5232,591307.0],["1997-10-22",18.7457,18.8643,18.3897,18.4491,598658.0],["1997-10-23",18.4491,18.5825,18.2414,18.4491,468073.0],["1997-10-24",18.5084,18.5381,17.7817,17.7965,1387139.0],["1997-10-27",17.7372,17.7965,17.7075,17.7224,883826.0],["1997-10-28",17.5741,17.7965,17.1292,17.5592,1512103.0],["1997-10-29",17.5592,18.0338,17.5592,17.7669,2051954.0],["1997-10-30",17.6186,17.8707,17.6186,17.7965,1312983.0],["1997-10-31",17.841,18.1525,17.7965,18.0338,550229.0],["1997-11-03",18.2118,18.3156,18.0486,18.3156,1052245.0],["1997-11-04",18.2563,18.3601,18.1525,18.2118,372945.0],["1997-11-05",18.2711,18.7457,18.2118,18.5825,467857.0],["1997-11-06",18.627,19.0126,18.627,18.9978,648384.0],["1997-11-07",18.9385,19.0126,18.8347,18.9088,2268587.0],["1997-11-10",18.8791,18.894,18.0931,18.1525,1322063.0],["1997-11-11",18.2266,18.3897,18.2118,18.3156,563633.0],["1997-11-12",18.1673,18.3008,18.1228,18.1228,390241.0],["1997-11-13",18.1228,18.2711,17.7965,17.7965,957766.0],["1997-11-14",17.7965,17.9152,17.6927,17.8114,492287.0],["1997-11-17",17.8114,17.8559,17.7817,17.7965,899824.0],["1997-11-18",17.7817,18.3601,17.7817,18.2118,669355.0],["1997-11-19",18.1821,18.2118,18.0338,18.0635,850531.0],["1997-11-20",18.0635,18.1525,17.9597,18.1525,573362.0],["1997-11-21",18.2118,18.2414,18.0783,18.0931,428508.0],["1997-11-24",17.9152,18.0783,17.8707,17.93,527312.0],["1997-11-25",17.9893,18.019,17.6927,17.752,495963.0],["1997-11-26",17.7669,18.1376,17.7669,18.0931,575308.0],["1997-11-28",18.0931,18.2563,18.0486,18.1969,132098.0],["1997-12-01",18.2118,18.6419,18.197,18.5825,576822.0],["1997-12-02",18.5825,18.894,18.5825,18.7753,358243.0],["1997-12-03",18.7457,18.7457,18.3897,18.4936,440183.0],["1997-12-04",18.5084,18.5825,18.4491,18.5677,713244.0],["1997-12-05",18.5677,18.7605,18.4342,18.4936,694434.0],["1997-12-08",18.4936,18.716,18.4936,18.4936,612927.0],["1997-12-09",18.4342,18.5974,18.3897,18.4787,511529.0],["1997-12-10",18.4194,18.6864,18.4194,18.5232,541797.0],["1997-12-11",18.4491,18.4787,18.2414,18.3156,818533.0],["1997-12-12",18.3156,18.3749,17.7965,18.0931,591956.0],["1997-12-15",18.1228,18.1228,17.8558,17.8707,549797.0],["1997-12-16",17.9003,18.2859,17.9003,18.2711,465479.0],["1997-12-17",18.2711,18.3897,18.2118,18.2711,395862.0],["1997-12-18",18.2711,18.2859,18.0931,18.2859,592388.0],["1997-12-19",18.2118,18.2711,17.8559,18.2711,1012032.0],["1997-12-22",18.2711,18.4194,18.2414,18.3601,671301.0],["1997-12-23",18.3008,18.5677,18.2414,18.5232,669139.0],["1997-12-24",18.5529,18.6567,18.5529,18.5677,255548.0],["1997-12-26",18.5825,18.7308,18.5825,18.6864,192418.0],["1997-12-29",18.716,18.9236,18.716,18.8495,634763.0],["1997-12-30",18.9507,19.5611,18.9061,19.5611,650546.0],["1997-12-31",19.5611,19.6057,19.442,19.5908,874961.0],["1998-01-02",19.5909,19.9035,19.5313,19.9035,483423.0],["1998-01-05",19.9332,20.1119,19.7993,19.9183,592172.0],["1998-01-06",19.9184,19.9184,19.4569,19.4866,806426.0],["1998-01-07",19.4866,19.5313,19.2336,19.2633,1210288.0],["1998-01-08",19.2633,19.2633,18.9209,19.0103,929444.0],["1998-01-09",18.9954,18.9954,18.2362,18.2659,1352547.0],["1998-01-12",18.0277,18.4892,18.0277,18.4595,684489.0],["1998-01-13",18.4743,18.5041,18.2064,18.2957,602982.0],["1998-01-14",18.2808,18.4297,18.2213,18.4148,520826.0],["1998-01-15",18.3999,18.6679,18.3999,18.5041,848153.0],["1998-01-16",18.7572,18.8167,18.6232,18.787,455750.0],["1998-01-20",18.7274,18.8167,18.6679,18.8167,447966.0],["1998-01-21",18.8465,18.8465,18.4892,18.6976,446237.0],["1998-01-22",18.6976,18.8167,18.6976,18.7423,827614.0],["1998-01-23",18.7721,18.8167,18.5785,18.6679,884042.0],["1998-01-26",18.6679,18.9061,18.5934,18.8465,620710.0],["1998-01-27",18.8614,19.174,18.8465,19.174,1024788.0],["1998-01-28",19.174,19.174,18.9507,19.0103,463965.0],["1998-01-29",19.0549,19.0549,18.9507,18.9805,703515.0],["1998-01-30",19.0103,19.1591,18.9061,19.0996,486234.0],["1998-02-02",19.4271,19.9035,19.4271,19.9035,476072.0],["1998-02-03",19.8439,20.0523,19.6653,20.0523,490125.0],["1998-02-04",20.0374,20.1119,19.7993,19.8588,360405.0],["1998-02-05",19.8588,20.0077,19.6653,19.9928,324300.0],["1998-02-06",20.0077,20.231,19.9481,20.1863,307220.0],["1998-02-09",20.1863,20.1863,19.6504,19.7397,620926.0],["1998-02-10",19.829,20.5883,19.829,20.484,453804.0],["1998-02-11",20.4245,20.484,20.1565,20.2161,454452.0],["1998-02-12",20.2161,20.365,19.8439,20.3501,396295.0],["1998-02-13",20.2905,20.5585,20.097,20.484,310247.0],["1998-02-17",20.4841,20.6478,20.3352,20.5287,307869.0],["1998-02-18",20.5138,20.8413,20.5138,20.6925,352622.0],["1998-02-19",20.6329,20.7371,20.484,20.7073,298140.0],["1998-02-20",20.7222,20.9009,20.6627,20.8562,300302.0],["1998-02-23",20.7967,20.9009,20.4989,20.7073,350893.0],["1998-02-24",20.7222,20.752,20.1416,20.2012,605144.0],["1998-02-25",20.0077,20.097,19.9035,20.0672,885555.0],["1998-02-26",20.0226,20.1268,19.9779,20.0672,1576314.0],["1998-02-27",20.0374,20.1268,19.9332,19.9928,853558.0],["1998-03-02",19.9332,20.0374,19.8886,19.9332,1112133.0],["1998-03-03",19.9035,20.0077,19.8886,20.0077,446021.0],["1998-03-04",19.9928,19.9928,19.8141,19.8886,372513.0],["1998-03-05",19.7695,19.7993,19.5908,19.6057,848801.0],["1998-03-06",19.6653,19.7546,19.5313,19.5462,473478.0],["1998-03-09",19.5611,19.7546,19.5313,19.6057,547418.0],["1998-03-10",19.6653,19.7248,19.4122,19.6057,446453.0],["1998-03-11",19.5908,19.6504,19.3973,19.4271,644708.0],["1998-03-12",19.5462,19.6504,19.5015,19.6057,886852.0],["1998-03-13",19.6206,19.6206,19.3378,19.4122,1004898.0],["1998-03-16",19.4122,19.6206,19.3675,19.6206,757132.0],["1998-03-17",19.6057,19.7099,19.4569,19.7099,711730.0],["1998-03-18",19.829,19.8588,19.7099,19.829,764051.0],["1998-03-19",19.7397,19.9184,19.7397,19.829,614873.0],["1998-03-20",19.829,19.8737,19.6802,19.7099,516069.0],["1998-03-23",19.7546,19.9481,19.7099,19.8588,475208.0],["1998-03-24",19.8886,20.0374,19.8886,19.9332,469370.0],["1998-03-25",19.963,19.9779,19.829,19.8886,545905.0],["1998-03-26",19.7695,19.7993,19.5462,19.6802,1106079.0],["1998-03-27",19.7397,19.7546,19.5164,19.5313,868692.0],["1998-03-30",19.5283,19.6329,19.4536,19.5283,512610.0],["1998-03-31",19.6478,19.8869,19.6329,19.8122,634979.0],["1998-04-01",19.7524,19.7524,19.5134,19.7226,533582.0],["1998-04-02",19.7225,19.9018,19.7076,19.7823,1057218.0],["1998-04-03",19.9018,19.9467,19.7674,19.8122,604928.0],["1998-04-06",19.872,19.9018,19.7973,19.9018,937227.0],["1998-04-07",19.8421,19.9168,19.7524,19.8122,657032.0],["1998-04-08",19.7823,19.9467,19.6927,19.7076,662653.0],["1998-04-09",19.7674,20.0513,19.7076,19.8122,622872.0],["1998-04-13",19.7823,19.8271,19.5432,19.6329,740701.0],["1998-04-14",19.6927,20.0513,19.5731,20.0363,477586.0],["1998-04-15",20.1708,20.5144,20.1558,20.4397,746755.0],["1998-04-16",20.634,20.634,20.3202,20.365,629358.0],["1998-04-17",20.4248,20.8581,20.365,20.8431,552823.0],["1998-04-20",20.8133,20.9179,20.6639,20.7684,627629.0],["1998-04-21",20.7684,21.2615,20.7535,21.2167,987602.0],["1998-04-22",21.1569,21.1569,20.7385,21.0224,534230.0],["1998-04-23",21.0224,21.3511,21.0224,21.2615,537473.0],["1998-04-24",21.2764,21.3362,21.1569,21.2914,994304.0],["1998-04-27",21.2316,21.2316,21.0374,21.0523,893338.0],["1998-04-28",21.1121,21.1121,20.8133,20.8431,473478.0],["1998-04-29",20.9029,20.9029,20.634,20.7684,495963.0],["1998-04-30",20.8282,21.0523,20.7535,20.7834,442129.0],["1998-05-01",20.8431,20.8581,20.6489,20.8431,529258.0],["1998-05-04",21.1569,21.5006,21.1569,21.2466,563850.0],["1998-05-05",21.2167,21.2764,21.0523,21.0673,465695.0],["1998-05-06",21.1569,21.2615,20.9328,20.9926,416617.0],["1998-05-07",21.0673,21.0673,20.7983,20.8133,287330.0],["1998-05-08",20.6937,21.0971,20.6639,20.9627,1187154.0],["1998-05-11",21.0224,21.127,20.9926,21.0523,435643.0],["1998-05-12",21.1121,21.6799,21.0523,21.5155,826100.0],["1998-05-13",21.4856,21.6649,21.4856,21.5753,723838.0],["1998-05-14",21.5155,21.5753,21.396,21.5155,388511.0],["1998-05-15",21.4856,21.5006,21.1868,21.2017,277385.0],["1998-05-18",21.0374,21.142,20.9328,21.0224,409915.0],["1998-05-19",20.9926,21.0374,20.7983,20.9029,623305.0],["1998-05-20",20.9477,21.1868,20.9477,21.142,491639.0],["1998-05-21",21.1719,21.2615,21.0374,21.1121,352838.0],["1998-05-22",21.0822,21.1868,20.9925,21.0374,212957.0],["1998-05-26",21.0822,21.0971,20.4845,20.4845,537257.0],["1998-05-27",20.4845,20.5294,20.1259,20.4397,522123.0],["1998-05-28",20.4696,20.888,20.4696,20.7834,319976.0],["1998-05-29",20.8432,21.0075,20.7983,20.7983,487747.0],["1998-06-01",20.7684,21.1569,20.7684,20.9328,455101.0],["1998-06-02",20.9328,21.2466,20.9029,20.9477,323003.0],["1998-06-03",20.9179,21.0822,20.6937,20.9477,378350.0],["1998-06-04",20.9627,20.9627,20.7386,20.9029,372080.0],["1998-06-05",20.8432,20.9328,20.7834,20.7983,565363.0],["1998-06-08",20.7684,21.0224,20.7684,20.9926,584172.0],["1998-06-09",20.9627,20.9926,20.7087,20.8581,436075.0],["1998-06-10",20.8431,21.0224,20.8431,20.888,545473.0],["1998-06-11",20.873,21.0075,20.619,20.7236,819830.0],["1998-06-12",20.6788,20.7834,20.2604,20.365,594550.0],["1998-06-15",20.3202,20.3202,20.0513,20.0662,544175.0],["1998-06-16",20.0214,20.7684,20.0214,20.619,369918.0],["1998-06-17",20.619,21.127,20.619,20.7983,928579.0],["1998-06-18",20.6788,20.8581,20.6788,20.7087,497584.0],["1998-06-19",20.8282,20.8282,19.0054,19.095,2766711.0],["1998-06-22",19.0651,19.3341,18.6767,19.0651,1227584.0],["1998-06-23",19.095,19.3938,19.0054,19.3042,577362.0],["1998-06-24",19.3042,19.3938,19.0651,19.3938,585253.0],["1998-06-25",19.364,19.3938,18.6468,18.9157,1012357.0],["1998-06-26",19.0352,19.0352,18.587,18.8261,800697.0],["1998-06-29",18.5475,18.9677,18.5175,18.6676,752160.0],["1998-06-30",18.6976,19.2378,18.6376,19.2078,712379.0],["1998-07-01",19.1178,19.1478,18.4875,18.6076,478018.0],["1998-07-02",18.6076,18.6376,18.0073,18.3075,855612.0],["1998-07-06",18.3075,19.0578,18.3075,18.9977,597144.0],["1998-07-07",19.0578,19.2678,19.0277,19.0277,595523.0],["1998-07-08",19.0277,19.0277,18.7276,18.9377,423320.0],["1998-07-09",18.9677,19.1478,18.4575,18.4875,866205.0],["1998-07-10",18.5476,18.6076,18.0974,18.1874,983818.0],["1998-07-13",18.1874,18.2774,18.0073,18.0974,884907.0],["1998-07-14",18.2174,18.6076,18.2174,18.3675,287438.0],["1998-07-15",18.2474,18.3975,18.2174,18.2774,626115.0],["1998-07-16",18.3975,18.4575,18.1274,18.2474,765240.0],["1998-07-17",18.2774,18.3675,18.1874,18.3675,607522.0],["1998-07-20",18.0674,18.5776,18.0674,18.2174,533365.0],["1998-07-21",18.4875,18.6076,18.0674,18.0674,1019815.0],["1998-07-22",18.1874,18.3675,18.1274,18.2774,883393.0],["1998-07-23",18.3675,18.3675,17.8873,17.8873,1291903.0],["1998-07-24",18.1274,18.2774,17.6772,18.1874,526123.0],["1998-07-27",18.1274,18.3675,17.9473,18.2474,992899.0],["1998-07-28",18.2474,18.2474,17.4071,17.7672,861017.0],["1998-07-29",18.0073,18.0674,17.7372,17.8573,710325.0],["1998-07-30",17.9773,18.0373,17.5271,17.5271,846639.0],["1998-07-31",17.5271,17.5271,16.6568,16.8068,1034517.0],["1998-08-03",16.9269,17.197,16.6868,16.7768,916580.0],["1998-08-04",16.8068,16.8068,15.9065,15.9965,727837.0],["1998-08-05",16.0265,16.1766,15.7264,16.0866,978521.0],["1998-08-06",15.7264,15.9365,15.6964,15.8465,1077757.0],["1998-08-07",16.3267,16.4167,16.0265,16.2066,1144022.0],["1998-08-10",16.2366,16.4467,16.1166,16.4467,731513.0],["1998-08-11",16.1466,16.5067,15.8765,16.4467,868692.0],["1998-08-12",16.6268,16.8068,16.5067,16.7768,605036.0],["1998-08-13",16.8369,16.8969,16.3266,16.3867,654870.0],["1998-08-14",16.3267,16.5668,16.2066,16.2666,631845.0],["1998-08-17",16.2366,16.4767,16.1166,16.4467,640925.0],["1998-08-18",16.3867,16.8669,16.2666,16.7768,656924.0],["1998-08-19",16.7768,16.9269,16.7768,16.8669,475208.0],["1998-08-20",16.8669,17.077,16.8068,17.0169,548499.0],["1998-08-21",16.9569,17.0469,16.4467,16.9869,953550.0],["1998-08-24",17.257,17.257,16.5367,16.6868,592064.0],["1998-08-25",16.7468,16.8068,16.2066,16.2966,1261527.0],["1998-08-26",16.9569,16.9569,15.8465,15.9965,1105539.0],["1998-08-27",15.9965,15.9965,15.2162,15.3062,797346.0],["1998-08-28",15.4263,15.8465,15.1262,15.3362,635412.0],["1998-08-31",15.4563,15.7264,14.646,14.676,494666.0],["1998-09-01",14.856,15.6964,14.766,15.2762,637898.0],["1998-09-02",15.3062,15.4563,14.8861,15.1862,556715.0],["1998-09-03",15.1862,15.4563,14.9761,15.4263,498125.0],["1998-09-04",15.5463,15.6064,14.9161,15.1262,578659.0],["1998-09-08",15.1262,15.6064,15.1262,15.6064,588388.0],["1998-09-09",15.8765,16.0265,15.3963,15.4863,449047.0],["1998-09-10",15.3663,15.3663,14.826,14.8861,445913.0],["1998-09-11",14.8861,15.1262,14.706,15.1262,508070.0],["1998-09-14",15.3663,15.4863,15.2762,15.3362,754106.0],["1998-09-15",15.2162,15.8465,15.0361,15.8164,424076.0],["1998-09-16",15.9365,16.0565,15.5463,15.9965,292843.0],["1998-09-17",16.4767,16.5067,15.4863,15.7864,507530.0],["1998-09-18",15.7864,15.9065,15.5463,15.6964,377269.0],["1998-09-21",15.3663,15.6364,15.1862,15.3963,529150.0],["1998-09-22",15.4263,15.5463,14.8861,15.0061,578984.0],["1998-09-23",15.0962,15.0962,14.676,14.826,1118619.0],["1998-09-24",14.5259,15.0361,14.5259,14.826,994844.0],["1998-09-25",14.826,14.9461,14.5259,14.9161,522015.0],["1998-09-28",15.2762,15.2762,14.676,14.796,663085.0],["1998-09-29",14.9686,15.029,14.7574,14.9083,363324.0],["1998-09-30",14.7876,14.9385,14.3651,14.3651,359324.0],["1998-10-01",14.2444,14.4556,14.0029,14.4254,663950.0],["1998-10-02",14.4254,14.5763,14.0331,14.5462,282898.0],["1998-10-05",14.5462,14.6669,14.3651,14.5462,360514.0],["1998-10-06",14.6669,15.2704,14.4858,15.1799,508070.0],["1998-10-07",15.1799,15.6929,15.1497,15.3308,1176020.0],["1998-10-08",15.029,15.3006,14.4556,14.4858,658870.0],["1998-10-09",14.4858,15.1799,14.4254,14.9687,1005546.0],["1998-10-12",15.0894,15.7533,15.0894,15.6929,296626.0],["1998-10-13",15.6628,16.206,15.5722,15.9947,590010.0],["1998-10-14",16.0249,17.2622,15.9947,16.8699,986953.0],["1998-10-15",16.8699,17.2622,16.8397,17.2622,1069217.0],["1998-10-16",17.7451,17.9865,17.5037,17.9563,430670.0],["1998-10-19",17.9262,17.9262,17.5942,17.8658,540284.0],["1998-10-20",17.8658,18.228,17.7451,17.8658,513151.0],["1998-10-21",17.8356,17.8356,17.2019,17.2924,303112.0],["1998-10-22",17.4131,18.1978,17.383,18.1676,451101.0],["1998-10-23",18.0469,18.0771,17.0812,17.564,625034.0],["1998-10-26",17.5037,18.1374,17.5037,17.9865,869340.0],["1998-10-27",17.8658,17.9563,17.2622,17.6244,600496.0],["1998-10-28",17.6244,17.8055,17.1415,17.4735,303653.0],["1998-10-29",17.564,18.0167,17.051,18.0167,579416.0],["1998-10-30",17.9865,18.3487,17.8356,18.2279,688597.0],["1998-11-02",18.5901,19.1635,18.5297,18.6505,761673.0],["1998-11-03",18.1676,19.918,18.1676,19.3144,978737.0],["1998-11-04",19.3144,19.3748,18.9221,19.2842,574011.0],["1998-11-05",19.254,19.7972,19.0428,19.7369,367972.0],["1998-11-06",19.3144,19.6765,19.3144,19.586,410996.0],["1998-11-09",19.5558,19.5558,19.1333,19.4049,636169.0],["1998-11-10",19.1031,19.3446,18.9824,18.9824,347109.0],["1998-11-11",18.9824,18.9824,18.2581,18.3788,740701.0],["1998-11-12",18.4996,18.8617,18.1676,18.3185,692705.0],["1998-11-13",18.3487,19.3144,17.8658,19.3144,561796.0],["1998-11-16",19.2842,19.6765,19.2238,19.6765,559309.0],["1998-11-17",19.6162,19.918,19.4351,19.7671,574876.0],["1998-11-18",19.7067,19.7067,19.2842,19.3144,516178.0],["1998-11-19",19.4954,19.5256,18.8315,19.0729,307869.0],["1998-11-20",19.1635,19.1635,18.6505,18.9824,347001.0],["1998-11-23",18.9824,19.7369,18.7108,19.7369,442021.0],["1998-11-24",19.4955,19.7972,19.0428,19.2239,635844.0],["1998-11-25",19.2238,19.5558,18.8617,19.5256,352298.0],["1998-11-27",19.4049,19.4049,19.073,19.1635,93831.0],["1998-11-30",18.922,18.9522,17.8658,18.409,605144.0],["1998-12-01",18.5901,18.5901,18.1978,18.3487,627953.0],["1998-12-02",18.3487,18.3487,17.7149,17.8658,410131.0],["1998-12-03",17.9262,18.0167,17.4735,17.5942,432508.0],["1998-12-04",17.5942,17.8054,17.4131,17.8054,280628.0],["1998-12-07",17.8356,17.9563,17.6847,17.9563,279006.0],["1998-12-08",18.0167,18.0469,17.0812,17.3528,416942.0],["1998-12-09",17.4433,17.8356,17.2924,17.7451,458344.0],["1998-12-10",17.6546,17.9262,17.6244,17.8054,430779.0],["1998-12-11",17.5338,17.6244,17.2924,17.5037,589686.0],["1998-12-14",17.5037,17.9262,17.3528,17.7451,491747.0],["1998-12-15",17.6847,17.8054,17.2019,17.3226,629574.0],["1998-12-16",17.3226,17.6546,16.9604,17.1415,590983.0],["1998-12-17",17.0812,18.1072,16.8699,18.0167,708271.0],["1998-12-18",17.8658,17.9865,17.6244,17.6244,551094.0],["1998-12-21",17.6244,18.6505,17.6244,18.3788,390782.0],["1998-12-22",18.5901,18.5901,17.7451,18.409,629683.0],["1998-12-23",18.409,18.4694,18.0469,18.4392,394349.0],["1998-12-24",18.4694,18.6504,18.4694,18.6203,103344.0],["1998-12-28",18.4996,19.1635,18.409,18.8919,335651.0],["1998-12-29",18.5297,18.8013,18.4996,18.7712,260629.0],["1998-12-30",18.8233,18.8233,18.4293,18.6414,226361.0],["1998-12-31",18.6718,19.5205,18.4596,19.3992,569255.0],["1999-01-04",19.278,19.3083,18.7324,18.9142,655627.0],["1999-01-05",18.7324,19.1567,18.6111,19.0052,591091.0],["1999-01-06",18.9142,19.5508,18.8839,19.4295,835937.0],["1999-01-07",19.278,19.4598,18.9142,18.9445,744377.0],["1999-01-08",19.0052,19.4902,18.7627,19.4295,716703.0],["1999-01-11",19.3992,20.0358,19.3386,19.8842,673571.0],["1999-01-12",19.7629,19.8539,19.0052,19.0355,689354.0],["1999-01-13",18.308,19.187,18.308,19.187,665356.0],["1999-01-14",19.0961,19.0961,18.4292,18.5505,340839.0],["1999-01-15",18.6111,19.0961,18.1868,19.0961,314571.0],["1999-01-19",19.0355,19.2477,18.3383,18.8839,311760.0],["1999-01-20",18.9446,18.9446,17.9746,18.0049,395430.0],["1999-01-21",17.7018,18.6717,17.5502,17.7624,727189.0],["1999-01-22",17.3987,17.7018,17.0652,17.3987,1533939.0],["1999-01-25",17.3381,17.5199,17.0653,17.4896,892690.0],["1999-01-26",17.2774,17.4593,17.0653,17.2168,789130.0],["1999-01-27",17.2168,17.2168,16.6106,16.7318,487099.0],["1999-01-28",16.4893,17.0956,16.3984,16.459,609900.0],["1999-01-29",16.4893,16.4893,16.0953,16.3075,646870.0],["1999-02-01",16.3075,16.3075,16.0953,16.1862,754322.0],["1999-02-02",16.3075,16.4287,15.8225,15.974,705244.0],["1999-02-03",16.0044,16.0953,15.4588,15.5194,1524967.0],["1999-02-04",15.4891,15.9437,15.1253,15.8225,1561396.0],["1999-02-05",15.8225,16.1559,15.5194,15.6406,1156994.0],["1999-02-08",15.8831,16.1256,15.6709,16.065,1370816.0],["1999-02-09",16.1256,16.3378,15.8831,16.065,788049.0],["1999-02-10",16.065,16.3681,16.0347,16.3681,809885.0],["1999-02-11",16.3075,17.1562,16.3075,16.7621,1445297.0],["1999-02-12",16.4893,16.7924,16.459,16.6106,690975.0],["1999-02-16",16.1862,16.6712,16.065,16.2772,1017437.0],["1999-02-17",16.2772,16.8228,16.2772,16.7621,1215368.0],["1999-02-18",16.7318,16.7621,16.065,16.065,715946.0],["1999-02-19",15.9437,16.3075,15.8831,16.0953,694867.0],["1999-02-22",16.2772,16.459,15.8831,16.459,468938.0],["1999-02-23",16.3378,16.3378,15.3375,16.1256,598334.0],["1999-02-24",15.9437,16.0044,15.0344,15.3981,1031490.0],["1999-02-25",15.2769,15.4284,15.0344,15.4284,575092.0],["1999-02-26",15.3981,15.7012,15.3375,15.58,646222.0],["1999-03-01",15.5194,15.58,14.9738,15.3375,1189532.0],["1999-03-02",15.3375,15.58,14.6707,14.8525,1022194.0],["1999-03-03",14.7616,15.1556,14.7313,15.0647,1445946.0],["1999-03-04",15.1556,15.7012,15.1556,15.5194,799075.0],["1999-03-05",15.7619,15.9437,15.5194,15.58,688057.0],["1999-03-08",15.58,15.7012,15.095,15.4284,533041.0],["1999-03-09",15.4284,15.9437,15.3375,15.7316,800589.0],["1999-03-10",15.7619,15.7619,15.3375,15.58,499314.0],["1999-03-11",15.58,15.7012,15.2163,15.5194,509583.0],["1999-03-12",15.9437,16.0044,15.3981,15.4284,615630.0],["1999-03-15",15.4891,15.4891,15.095,15.3981,605360.0],["1999-03-16",15.5194,15.5194,15.0647,15.2163,584929.0],["1999-03-17",15.1859,15.3981,15.095,15.3678,1554586.0],["1999-03-18",15.3678,15.6709,15.2466,15.58,766645.0],["1999-03-19",16.065,16.065,15.4588,15.8225,723838.0],["1999-03-22",15.5194,16.2165,15.4588,16.2165,1217206.0],["1999-03-23",16.0953,16.1256,15.5194,15.6709,707839.0],["1999-03-24",15.6709,16.065,15.58,16.0347,805021.0],["1999-03-25",16.0347,16.6106,16.0347,16.5197,910526.0],["1999-03-26",16.4287,16.6106,16.2165,16.5197,784914.0],["1999-03-29",16.5196,17.1562,16.459,17.0653,738431.0],["1999-03-30",17.0567,17.4222,16.9958,17.1785,802210.0],["1999-03-31",16.8131,16.9349,16.3257,16.6912,513583.0],["1999-04-01",16.6303,16.6608,16.3257,16.6608,385268.0],["1999-04-05",16.6303,17.0872,16.4171,16.9349,301923.0],["1999-04-06",16.5085,16.8131,16.3257,16.478,470343.0],["1999-04-07",16.3257,16.8435,16.3257,16.8435,533257.0],["1999-04-08",16.9349,17.1176,16.7521,16.9349,581794.0],["1999-04-09",16.9653,16.9653,16.4476,16.7826,388403.0],["1999-04-12",16.6303,17.0872,16.5999,17.0872,342785.0],["1999-04-13",17.0872,17.1176,16.5694,16.5694,1256338.0],["1999-04-14",16.5998,18.3969,16.5694,18.0923,1866887.0],["1999-04-15",18.2751,20.4681,18.1532,20.0721,1993905.0],["1999-04-16",19.7371,21.1991,19.7371,21.1991,2058008.0],["1999-04-19",22.5392,23.3312,22.2347,22.2956,4148338.0],["1999-04-20",22.2347,22.2956,21.4427,21.9301,1558370.0],["1999-04-21",21.8082,21.991,21.4427,21.7169,960144.0],["1999-04-22",21.595,21.6255,20.6508,21.3209,1321847.0],["1999-04-23",21.2904,21.4732,20.4681,20.8031,1015924.0],["1999-04-26",20.4681,20.5899,20.0721,20.4376,527420.0],["1999-04-27",20.5594,20.5594,19.8589,20.1635,1222935.0],["1999-04-28",20.1939,21.991,20.1635,21.4123,1956178.0],["1999-04-29",21.8692,22.9047,21.8387,22.8438,1470701.0],["1999-04-30",22.7829,22.9352,22.5088,22.9047,1141320.0],["1999-05-03",22.9047,23.9403,22.9047,23.9403,1609285.0],["1999-05-04",23.5748,24.0012,23.5444,23.6053,1510914.0],["1999-05-05",23.5139,23.6357,22.8438,23.118,921553.0],["1999-05-06",23.0875,23.4225,22.6001,22.8743,627737.0],["1999-05-07",22.8743,23.5748,22.8438,23.3312,391646.0],["1999-05-10",23.3616,23.3921,23.1789,23.1789,600387.0],["1999-05-11",23.2702,23.8794,23.2702,23.7271,996466.0],["1999-05-12",23.6053,23.6053,22.3565,22.8743,643411.0],["1999-05-13",22.9047,23.0266,22.4783,22.6002,345488.0],["1999-05-14",22.5697,22.6001,22.2346,22.4783,605792.0],["1999-05-17",22.1737,22.1737,21.4123,21.4427,438021.0],["1999-05-18",21.4427,21.4427,20.3767,20.7422,1003492.0],["1999-05-19",20.9554,22.0519,20.9249,21.9605,986088.0],["1999-05-20",21.9605,22.2956,21.4427,21.595,590010.0],["1999-05-21",21.4732,21.5646,20.9554,21.3514,301923.0],["1999-05-24",21.3514,21.8692,20.9249,21.0468,446345.0],["1999-05-25",21.1686,21.5036,20.8945,20.8945,561796.0],["1999-05-26",20.9554,21.0468,19.8893,20.8945,932146.0],["1999-05-27",20.6508,20.6813,19.9807,20.0112,518231.0],["1999-05-28",19.9807,20.3462,19.9807,19.9807,514556.0],["1999-06-01",20.7117,21.1077,20.2244,21.0772,651843.0],["1999-06-02",21.0772,21.0772,20.4681,20.5899,412618.0],["1999-06-03",20.4985,20.5594,20.0416,20.1939,650654.0],["1999-06-04",20.4681,20.8031,20.4376,20.8031,536500.0],["1999-06-07",20.9249,20.9554,20.4072,20.7727,407645.0],["1999-06-08",20.9249,20.9249,20.2853,20.3462,326678.0],["1999-06-09",20.3462,20.3462,19.8894,19.9807,446669.0],["1999-06-10",19.6152,20.1635,19.4325,19.9807,790860.0],["1999-06-11",20.5899,20.6508,20.0416,20.2549,363973.0],["1999-06-14",20.2853,21.26,20.2853,21.1686,737891.0],["1999-06-15",21.1381,21.8996,20.9859,21.6864,707190.0],["1999-06-16",21.4427,21.7473,21.3209,21.4732,754214.0],["1999-06-17",21.4427,21.991,21.4123,21.9605,365270.0],["1999-06-18",21.9301,22.1737,21.8996,22.1737,591848.0],["1999-06-21",22.1128,22.6001,22.0519,22.5697,624386.0],["1999-06-22",22.5697,22.6002,21.3818,21.991,761024.0],["1999-06-23",21.3209,21.8692,21.3209,21.8082,430346.0],["1999-06-24",21.6255,21.6559,19.8589,19.9807,1148130.0],["1999-06-25",19.9807,20.4376,19.7371,19.9807,1827214.0],["1999-06-28",20.3158,20.3462,20.0112,20.0721,557364.0],["1999-06-29",20.0684,20.5885,20.0684,20.3438,873664.0],["1999-06-30",20.405,20.405,19.7013,19.7013,1060461.0],["1999-07-01",19.7625,20.1602,19.6095,20.099,1146292.0],["1999-07-02",20.1296,21.0168,20.0684,21.0168,638547.0],["1999-07-06",20.9862,21.0168,20.3132,20.7109,552715.0],["1999-07-07",20.7721,20.8944,20.6191,20.7415,248306.0],["1999-07-08",20.5579,20.8027,20.4356,20.6497,354568.0],["1999-07-09",20.6803,21.2921,20.6497,21.0474,402456.0],["1999-07-12",20.8026,20.925,20.0684,20.1908,2337987.0],["1999-07-13",19.8237,20.3743,19.7319,20.3132,1324225.0],["1999-07-14",20.3132,20.5273,20.1296,20.3438,903932.0],["1999-07-15",20.3438,20.5273,20.099,20.2214,418563.0],["1999-07-16",18.1717,18.6,17.7128,18.0799,4994652.0],["1999-07-19",17.9882,18.0188,17.1928,17.5905,2106545.0],["1999-07-20",17.4987,17.8964,17.2846,17.8352,2102005.0],["1999-07-21",17.6822,17.8964,17.3457,17.4375,1075703.0],["1999-07-22",17.4069,17.4681,17.0704,17.2234,708271.0],["1999-07-23",17.1622,17.5293,17.1622,17.4069,821452.0],["1999-07-26",17.1622,17.5905,17.0092,17.0704,862314.0],["1999-07-27",17.1316,17.2234,16.6421,16.9786,814101.0],["1999-07-28",16.9786,16.9786,16.3056,16.7339,411537.0],["1999-07-29",16.6115,16.6115,16.275,16.275,456723.0],["1999-07-30",16.4586,16.4586,15.8773,16.3668,629683.0],["1999-08-02",16.4892,17.4375,16.428,17.254,1004249.0],["1999-08-03",17.254,17.254,16.7033,17.1622,642979.0],["1999-08-04",17.2846,17.2846,16.6727,16.6727,1090837.0],["1999-08-05",16.9174,17.0704,16.6421,16.8869,1117214.0],["1999-08-06",16.8869,16.8869,16.6727,16.8563,729783.0],["1999-08-09",16.8869,16.9175,16.4586,16.7033,366027.0],["1999-08-10",16.7033,16.7951,16.4892,16.6421,886744.0],["1999-08-11",16.6421,16.7339,16.2444,16.428,579308.0],["1999-08-12",16.3668,16.3668,16.0303,16.0915,864584.0],["1999-08-13",16.3362,17.1928,16.1526,17.0092,1234610.0],["1999-08-16",16.8257,17.0092,16.6115,17.0092,440616.0],["1999-08-17",16.7951,17.2845,16.6727,17.254,584821.0],["1999-08-18",17.1316,17.2234,16.8869,17.2234,904689.0],["1999-08-19",17.0398,17.3457,16.8868,17.3151,897662.0],["1999-08-20",17.3151,18.2023,17.254,17.927,1304443.0],["1999-08-23",17.8964,17.927,17.4681,17.5905,674328.0],["1999-08-24",17.6211,17.8046,17.254,17.5599,411969.0],["1999-08-25",17.7434,17.7434,17.0704,17.5599,587740.0],["1999-08-26",17.5293,17.7128,17.4069,17.6211,606657.0],["1999-08-27",17.5293,17.774,17.2234,17.2845,597253.0],["1999-08-30",17.3763,17.3763,16.7951,16.8563,371864.0],["1999-08-31",16.7339,16.7645,16.6421,16.6421,352406.0],["1999-09-01",16.7339,16.9174,16.6421,16.8563,814750.0],["1999-09-02",16.8257,16.8563,16.6421,16.7033,1026626.0],["1999-09-03",16.7645,17.0704,16.7033,16.8563,450020.0],["1999-09-07",16.8869,16.8869,16.5809,16.7339,390025.0],["1999-09-08",16.6115,16.7339,16.4892,16.6421,415969.0],["1999-09-09",16.5809,16.8257,16.5198,16.8257,290032.0],["1999-09-10",16.7339,17.3457,16.6421,16.9786,519312.0],["1999-09-13",16.7645,16.9786,16.7645,16.9786,209390.0],["1999-09-14",16.8563,17.0398,16.2444,16.3974,728270.0],["1999-09-15",16.8869,17.0398,16.4586,16.7033,636493.0],["1999-09-16",16.5809,16.6115,16.0915,16.1832,423752.0],["1999-09-17",16.1526,16.428,15.7244,15.7855,498341.0],["1999-09-20",15.9079,16.275,15.8467,16.0303,217497.0],["1999-09-21",15.9079,15.9079,15.5714,15.6632,690975.0],["1999-09-22",15.7244,15.7855,14.6842,15.0207,2165351.0],["1999-09-23",15.0207,15.2043,14.6842,14.7454,602333.0],["1999-09-24",14.6842,15.0513,14.623,14.8066,760808.0],["1999-09-27",14.8678,15.0207,14.623,14.8066,1011816.0],["1999-09-28",14.7454,14.776,14.5007,14.5007,1428325.0],["1999-09-29",14.6201,14.7432,13.7275,13.7583,1308983.0],["1999-09-30",13.9122,14.7124,13.6352,14.4046,2910268.0],["1999-10-01",14.1584,14.4662,13.8814,14.3431,1120673.0],["1999-10-04",14.5278,15.1433,14.3431,14.8663,819398.0],["1999-10-05",14.8048,15.051,14.5278,14.8971,382350.0],["1999-10-06",14.8355,15.1741,14.774,15.051,812696.0],["1999-10-07",15.2357,15.2664,14.774,15.051,438129.0],["1999-10-08",15.2665,15.882,15.2665,15.5742,627088.0],["1999-10-11",15.4819,15.4819,14.8663,14.9587,452399.0],["1999-10-12",15.0202,15.0202,14.3123,14.3123,838207.0],["1999-10-13",14.6509,14.7124,14.1892,14.2507,555094.0],["1999-10-14",14.2815,14.4046,14.0968,14.2815,421482.0],["1999-10-15",14.5277,14.5277,13.2658,13.4813,1129213.0],["1999-10-18",13.4813,13.6967,13.2966,13.5736,943821.0],["1999-10-19",13.6967,13.9122,13.3581,13.7275,1195046.0],["1999-10-20",13.7275,14.0968,13.5428,13.6352,1447243.0],["1999-10-21",13.4197,13.6044,13.2966,13.4505,1190938.0],["1999-10-22",13.512,13.512,13.2042,13.3581,620710.0],["1999-10-25",13.3581,13.9122,13.3274,13.6967,698542.0],["1999-10-26",13.7891,14.0045,13.4197,13.4505,973765.0],["1999-10-27",13.6044,14.1276,13.235,14.1276,1279472.0],["1999-10-28",14.0045,14.2507,13.4813,13.4813,1059596.0],["1999-10-29",13.7583,13.9737,13.2966,13.5428,1216017.0],["1999-11-01",13.6044,14.1276,13.5428,13.8198,1508752.0],["1999-11-02",13.9122,14.0045,13.7583,13.8506,887285.0],["1999-11-03",13.9122,13.9122,13.4197,13.4197,976251.0],["1999-11-04",13.4813,13.7891,13.4813,13.6659,540176.0],["1999-11-05",13.7275,13.7891,13.1427,13.2043,1997148.0],["1999-11-08",13.2043,13.2658,12.6502,13.0196,789562.0],["1999-11-09",13.2043,13.3889,12.958,13.1119,597793.0],["1999-11-10",13.1119,13.6044,13.0811,13.4813,880907.0],["1999-11-11",13.7891,14.0968,13.512,13.6967,1081649.0],["1999-11-12",14.5278,15.5435,14.1584,15.328,1826890.0],["1999-11-15",15.2665,15.7897,15.051,15.6974,1694468.0],["1999-11-16",15.7281,16.1898,15.605,16.1898,753565.0],["1999-11-17",16.1283,16.5592,16.1283,16.5592,1259149.0],["1999-11-18",16.4976,16.59,16.0052,16.3129,1273418.0],["1999-11-19",16.0667,16.6823,15.2664,15.6666,1168561.0],["1999-11-22",15.5435,15.7281,15.3896,15.5435,936795.0],["1999-11-23",15.6666,15.8205,15.605,15.7897,814209.0],["1999-11-24",15.8205,16.2514,15.7897,15.9436,705569.0],["1999-11-26",15.9436,15.9436,15.7281,15.8512,218578.0],["1999-11-29",15.7589,15.7589,15.5127,15.6358,573579.0],["1999-11-30",15.5435,15.9744,15.5127,15.9436,722324.0],["1999-12-01",15.7589,16.0667,15.7281,15.882,776266.0],["1999-12-02",15.8205,16.0975,15.8205,16.0667,427536.0],["1999-12-03",16.1898,16.2514,15.5435,15.5742,891609.0],["1999-12-06",15.6358,15.8512,15.3896,15.5127,1122835.0],["1999-12-07",15.6974,15.7281,15.1433,15.1741,1252987.0],["1999-12-08",15.0818,15.5742,14.774,15.5742,659410.0],["1999-12-09",15.6358,15.6666,15.0818,15.4819,481586.0],["1999-12-10",15.605,15.6358,15.3896,15.5742,622332.0],["1999-12-13",15.2665,15.5127,14.9279,15.0202,606873.0],["1999-12-14",14.8971,15.6666,14.8355,15.5742,564390.0],["1999-12-15",15.5435,15.5435,15.1126,15.328,561255.0],["1999-12-16",15.2049,15.2665,14.9894,15.2357,469046.0],["1999-12-17",15.4511,15.6358,14.9587,15.4819,1122943.0],["1999-12-20",15.3896,15.6358,14.7432,15.051,752160.0],["1999-12-21",15.051,15.2665,14.3123,14.4354,880475.0],["1999-12-22",14.5893,14.8971,14.0353,14.3431,993007.0],["1999-12-23",14.6509,15.3896,14.4046,15.1741,454777.0],["1999-12-27",14.9894,15.5127,14.9894,15.2049,409159.0],["1999-12-28",15.0818,15.4511,15.0202,15.4511,424617.0],["1999-12-29",15.5127,16.6823,15.5127,16.4976,771942.0],["1999-12-30",16.3745,16.6823,16.2514,16.3129,502016.0],["1999-12-31",16.3092,16.6806,16.2473,16.6187,268196.0],["2000-01-03",16.4949,16.6806,16.2164,16.2473,595847.0],["2000-01-04",16.0926,16.1235,15.4736,15.7522,464938.0],["2000-01-05",15.7522,16.0307,15.3808,15.845,719189.0],["2000-01-06",16.0926,17.5471,15.7522,16.8972,1485186.0],["2000-01-07",16.9282,18.3208,16.6806,18.0732,1297092.0],["2000-01-10",17.3305,17.64,16.7115,16.9591,1052462.0],["2000-01-11",16.8353,17.1448,16.0617,16.1854,1260662.0],["2000-01-12",16.3402,16.7425,16.2164,16.464,1592421.0],["2000-01-13",16.3711,16.8353,16.3402,16.3402,479964.0],["2000-01-14",16.3402,16.4949,15.9688,16.0307,1283688.0],["2000-01-18",15.9069,16.0307,15.2261,15.257,1050083.0],["2000-01-19",15.5974,15.6593,15.1951,15.288,880366.0],["2000-01-20",15.1642,15.1642,14.7309,14.7928,648060.0],["2000-01-21",15.3499,15.5046,14.112,14.3286,998628.0],["2000-01-24",15.2261,15.2261,14.5452,14.9475,1053543.0],["2000-01-25",14.9785,15.4736,14.7309,15.3808,1620960.0],["2000-01-26",15.1023,15.6284,14.7928,15.5974,1079595.0],["2000-01-27",15.288,15.4427,15.0713,15.288,636925.0],["2000-01-28",15.1642,15.1642,14.3595,14.7619,930957.0],["2000-01-31",14.8857,14.8857,14.5762,14.669,755187.0],["2000-02-01",14.669,15.288,14.6071,15.1642,717352.0],["2000-02-02",15.1642,15.257,14.8857,15.0404,847072.0],["2000-02-03",15.0404,15.3808,15.0404,15.2261,583848.0],["2000-02-04",15.3499,15.3499,15.1332,15.288,475424.0],["2000-02-07",15.288,15.3499,15.1023,15.257,542338.0],["2000-02-08",15.0404,15.288,14.8857,14.9475,472181.0],["2000-02-09",14.7619,14.8547,14.1739,14.1739,878204.0],["2000-02-10",14.3286,14.3286,13.6478,13.8953,876475.0],["2000-02-11",13.8953,14.0501,13.1217,13.3383,720270.0],["2000-02-14",13.6168,14.2048,13.493,14.2048,628710.0],["2000-02-15",14.3286,14.7,13.9263,14.3596,665247.0],["2000-02-16",14.3286,14.4833,13.8334,13.8644,544500.0],["2000-02-17",14.0501,14.3286,13.6168,14.112,433481.0],["2000-02-18",13.9882,14.0191,13.1526,13.4002,487639.0],["2000-02-22",13.1526,14.0191,13.1526,13.7715,824263.0],["2000-02-23",13.8644,13.8953,13.4311,13.4621,512502.0],["2000-02-24",13.4621,13.5549,12.905,13.0598,1063164.0],["2000-02-25",13.1836,13.2454,12.8741,12.936,1118186.0],["2000-02-28",13.0598,13.3073,12.8431,12.936,520285.0],["2000-02-29",12.8431,13.0907,12.6884,12.7503,1049651.0],["2000-03-01",12.7503,12.936,12.5337,12.8431,2037901.0],["2000-03-02",12.8431,12.8741,12.5956,12.6265,1232016.0],["2000-03-03",12.6265,13.3073,12.6265,13.0288,2816870.0],["2000-03-06",12.905,12.905,12.317,12.5337,998520.0],["2000-03-07",12.4099,12.4718,11.7909,11.9766,1115052.0],["2000-03-08",11.8528,12.3789,11.3886,12.2861,1725600.0],["2000-03-09",11.9766,12.905,11.8528,12.2861,790752.0],["2000-03-10",12.5027,12.7503,12.0694,12.348,545365.0],["2000-03-13",12.1932,12.348,11.76,12.2242,1041003.0],["2000-03-14",12.2242,12.4718,11.9147,12.317,1068136.0],["2000-03-15",12.348,13.8025,12.2551,13.5549,2318313.0],["2000-03-16",13.6787,15.0094,13.6787,14.7,1590367.0],["2000-03-17",14.669,14.7,13.4002,13.6478,996682.0],["2000-03-20",13.6787,14.2667,13.6787,13.8644,860368.0],["2000-03-21",13.7406,14.1429,13.5549,14.112,867178.0],["2000-03-22",13.7406,13.7716,12.936,13.4002,895284.0],["2000-03-23",13.6787,14.2977,13.6168,14.0191,904257.0],["2000-03-24",13.7406,14.4214,13.7406,14.3286,1072352.0],["2000-03-27",14.112,14.1429,13.8025,13.8334,631088.0],["2000-03-28",13.8025,14.3595,13.8025,13.8953,703082.0],["2000-03-29",13.8334,14.2358,13.6478,14.081,883177.0],["2000-03-30",14.2019,14.6067,13.9527,14.3264,1030734.0],["2000-03-31",14.3887,14.9493,14.1707,14.1707,1029112.0],["2000-04-03",14.2953,15.1985,14.2953,15.0116,876367.0],["2000-04-04",15.1985,15.2608,14.451,14.8248,910526.0],["2000-04-05",14.8559,15.4476,14.669,14.7936,850207.0],["2000-04-06",14.7313,15.1673,14.5133,14.7313,502125.0],["2000-04-07",14.669,14.7936,14.451,14.5756,479964.0],["2000-04-10",14.6067,15.0428,14.451,14.669,388620.0],["2000-04-11",14.669,15.6034,14.669,15.4165,809669.0],["2000-04-12",15.6345,16.2262,15.5722,15.7902,1170615.0],["2000-04-13",15.6345,15.9148,14.9805,14.9805,694218.0],["2000-04-14",14.9805,15.1673,14.3264,14.4199,879285.0],["2000-04-17",14.4822,14.9493,14.4199,14.887,1105323.0],["2000-04-18",14.887,14.887,14.1396,14.6379,843180.0],["2000-04-19",14.669,14.8248,13.7347,13.8904,823506.0],["2000-04-20",13.8593,15.1362,13.8593,14.887,1044570.0],["2000-04-24",14.451,16.164,14.451,15.7279,1282066.0],["2000-04-25",15.946,16.4443,15.5099,16.3197,1417083.0],["2000-04-26",15.4476,16.1951,15.2296,15.3542,1107052.0],["2000-04-27",15.1673,15.7902,14.9805,15.3231,625683.0],["2000-04-28",14.9493,15.6345,14.9493,15.4788,753457.0],["2000-05-01",15.3542,15.9771,15.1051,15.7279,657248.0],["2000-05-02",15.6034,16.0705,15.5411,15.9771,1203802.0],["2000-05-03",15.7591,15.7591,15.1985,15.2296,533257.0],["2000-05-04",15.6657,15.9148,15.4165,15.4476,509475.0],["2000-05-05",15.1985,15.8525,15.1985,15.6345,460722.0],["2000-05-08",15.5722,15.6968,15.4165,15.5722,653032.0],["2000-05-09",15.4476,15.5099,15.1051,15.1051,1648957.0],["2000-05-10",15.1673,15.8214,15.1673,15.5411,1003600.0],["2000-05-11",16.4443,17.4409,16.382,17.3163,2952211.0],["2000-05-12",16.6934,17.9392,16.5377,17.8146,1645498.0],["2000-05-15",17.1917,17.7835,17.036,17.3474,830424.0],["2000-05-16",17.69,17.69,16.7868,16.9737,562769.0],["2000-05-17",16.9737,17.472,16.8803,17.0671,907283.0],["2000-05-18",17.0672,17.5655,17.0672,17.4253,540392.0],["2000-05-19",17.3163,18.0949,17.2852,17.9392,808804.0],["2000-05-22",18.0638,18.5621,18.0326,18.2351,894744.0],["2000-05-23",18.2506,19.4653,18.0949,19.2473,1397733.0],["2000-05-24",19.3095,19.3407,18.2818,18.5932,1209747.0],["2000-05-25",18.4375,18.6244,17.4409,17.7212,953983.0],["2000-05-26",17.4409,17.5032,16.4443,17.1606,789130.0],["2000-05-30",17.1917,17.3475,16.6311,17.254,566876.0],["2000-05-31",17.5032,17.7523,17.254,17.254,577903.0],["2000-06-01",17.254,18.1572,16.9737,18.0949,563201.0],["2000-06-02",18.0949,18.8424,17.9392,18.1572,769132.0],["2000-06-05",18.1884,18.2818,17.9081,17.9392,433373.0],["2000-06-06",17.69,17.9392,17.3786,17.5343,517799.0],["2000-06-07",17.3163,17.5655,17.1294,17.1917,563417.0],["2000-06-08",17.1294,17.1294,16.6311,16.818,789130.0],["2000-06-09",16.8803,17.036,16.6623,16.818,731188.0],["2000-06-12",17.254,17.8458,16.7246,16.7869,718433.0],["2000-06-13",17.1917,17.254,16.7557,16.7869,704488.0],["2000-06-14",16.7246,17.4409,16.7246,17.1606,554661.0],["2000-06-15",17.6277,17.69,16.9426,17.3474,1170831.0],["2000-06-16",17.0672,17.3475,16.7246,17.3163,748593.0],["2000-06-19",17.2852,17.4409,16.8491,17.0049,908256.0],["2000-06-20",16.8803,16.9426,15.5099,16.0705,1711547.0],["2000-06-21",15.8837,15.8837,15.2608,15.5722,926741.0],["2000-06-22",15.6034,15.8214,15.2919,15.6656,752484.0],["2000-06-23",15.7279,16.0394,15.4165,15.4476,573146.0],["2000-06-26",15.7591,15.8837,15.2608,15.5099,1397409.0],["2000-06-27",15.6345,16.8803,15.5722,16.5377,608171.0],["2000-06-28",16.2574,17.0049,15.8214,16.5844,599739.0],["2000-06-29",16.1628,16.6953,15.6303,16.3821,560066.0],["2000-06-30",16.0688,16.2568,15.3484,15.4424,1119051.0],["2000-07-03",15.4737,15.693,15.3797,15.599,921661.0],["2000-07-05",15.8496,15.8809,15.5363,15.7556,878421.0],["2000-07-06",15.8809,15.8809,15.2857,15.4737,938416.0],["2000-07-07",15.5363,15.599,15.0352,15.1605,612387.0],["2000-07-10",15.0352,15.4424,14.7846,15.0038,1004465.0],["2000-07-11",14.8785,15.2858,14.6593,15.2858,1487240.0],["2000-07-12",15.1605,15.2231,14.8785,15.0978,960360.0],["2000-07-13",15.2857,15.5676,15.1918,15.4737,1064569.0],["2000-07-14",15.3484,15.7869,15.1918,15.7556,2501002.0],["2000-07-17",16.0375,16.1315,15.3484,15.4424,959279.0],["2000-07-18",15.411,15.5363,15.1605,15.2231,526771.0],["2000-07-19",15.1918,15.411,14.8785,15.0038,545256.0],["2000-07-20",15.5363,15.7869,15.1918,15.2544,1660308.0],["2000-07-21",15.411,16.3507,15.3484,15.7556,1731005.0],["2000-07-24",16.2255,16.2255,15.693,16.0375,938416.0],["2000-07-25",16.1315,16.7579,16.0062,16.3507,1257852.0],["2000-07-26",16.5387,16.7266,16.2568,16.3507,1106295.0],["2000-07-27",16.2254,17.0398,16.2254,16.5074,1150725.0],["2000-07-28",16.4134,16.8519,16.3194,16.5387,673571.0],["2000-07-31",16.57,17.0085,16.57,16.7266,540824.0],["2000-08-01",16.7266,16.8519,16.6326,16.7266,356514.0],["2000-08-02",16.5387,16.7266,16.4447,16.664,772375.0],["2000-08-03",16.57,17.1025,16.57,17.0399,653465.0],["2000-08-04",17.0399,17.1025,16.8519,17.0399,615413.0],["2000-08-07",16.7893,17.2591,16.7893,17.1338,682111.0],["2000-08-08",17.1651,17.3218,16.9146,17.2904,507746.0],["2000-08-09",17.4784,17.635,17.1338,17.3531,430670.0],["2000-08-10",17.4784,17.541,16.9772,17.1651,369810.0],["2000-08-11",17.0398,17.8229,17.0398,17.6037,445372.0],["2000-08-14",17.541,17.9795,17.2278,17.9169,508070.0],["2000-08-15",17.729,17.9795,17.2904,17.8856,453480.0],["2000-08-16",17.8856,18.1988,17.7916,18.1362,410564.0],["2000-08-17",18.0109,18.5434,17.8856,18.512,530122.0],["2000-08-18",18.512,18.512,17.729,17.8543,597361.0],["2000-08-21",17.8229,17.9795,17.5097,17.8543,383755.0],["2000-08-22",17.8229,17.8856,17.4157,17.8543,378566.0],["2000-08-23",18.0422,18.606,17.7916,18.4494,909445.0],["2000-08-24",18.3554,18.8253,18.3241,18.7,765132.0],["2000-08-25",18.8253,18.9506,18.6373,18.794,546121.0],["2000-08-28",18.7626,18.9506,18.7626,18.794,528393.0],["2000-08-29",18.8879,19.0759,18.794,18.9506,589253.0],["2000-08-30",18.8253,18.9192,18.4807,18.512,367216.0],["2000-08-31",18.2928,18.4807,18.1675,18.2066,700812.0],["2000-09-01",18.1988,18.4181,17.729,18.3241,383755.0],["2000-09-05",18.5434,18.8253,18.2615,18.8253,744593.0],["2000-09-06",18.794,19.6084,18.794,19.5457,559634.0],["2000-09-07",19.3578,19.3578,18.1988,18.5434,1975636.0],["2000-09-08",18.4181,18.512,17.6663,18.0422,739296.0],["2000-09-11",18.0422,18.0422,17.6976,17.8229,623088.0],["2000-09-12",17.8543,17.8543,17.3844,17.7916,676382.0],["2000-09-13",17.7916,17.7916,17.1338,17.5097,867719.0],["2000-09-14",17.5097,17.9796,17.4157,17.6663,883826.0],["2000-09-15",17.4157,17.541,17.0712,17.5097,1077757.0],["2000-09-18",17.4157,17.4157,16.8832,17.1495,892366.0],["2000-09-19",16.9772,17.1338,16.7266,17.1338,867719.0],["2000-09-20",16.9459,17.1025,16.6013,16.7893,1155913.0],["2000-09-21",16.664,16.9772,16.5387,16.7579,1156994.0],["2000-09-22",16.7893,16.9772,16.4447,16.9772,1328549.0],["2000-09-25",16.9146,17.1651,16.5387,16.7266,541905.0],["2000-09-26",16.664,16.8519,16.4134,16.57,800913.0],["2000-09-27",16.5387,16.7893,16.3821,16.7893,561363.0],["2000-09-28",16.8535,17.8931,16.759,17.7671,625250.0],["2000-09-29",17.7671,18.7752,17.2631,18.1451,1164021.0],["2000-10-02",18.2711,18.2711,17.8301,18.0506,520285.0],["2000-10-03",18.2396,18.9012,17.9876,18.6176,873124.0],["2000-10-04",18.7436,19.2792,18.5546,18.6806,833343.0],["2000-10-05",18.8066,19.0902,18.2396,19.0902,620602.0],["2000-10-06",18.9642,19.5312,18.6806,19.1847,690002.0],["2000-10-09",19.1847,20.0037,18.7437,19.2477,883177.0],["2000-10-10",19.3737,19.5942,19.0587,19.3107,763186.0],["2000-10-11",19.4367,19.6572,18.8697,19.1847,980467.0],["2000-10-12",19.0587,19.0587,17.9561,18.5861,567633.0],["2000-10-13",18.2711,18.2711,17.3891,18.1136,954739.0],["2000-10-16",17.8301,18.8382,17.8301,18.3971,481910.0],["2000-10-17",18.5231,18.8381,17.7986,18.0821,459857.0],["2000-10-18",18.0191,18.1136,17.6411,17.9876,505476.0],["2000-10-19",17.3891,17.3891,15.3729,16.6015,3058798.0],["2000-10-20",16.4125,17.1371,16.3495,16.9795,871827.0],["2000-10-23",16.9795,17.7671,16.9165,17.1371,605901.0],["2000-10-24",17.2631,18.3026,17.2631,18.3026,1409840.0],["2000-10-25",18.3656,18.5231,18.3026,18.4286,1370492.0],["2000-10-26",18.4601,18.4601,17.7986,18.0506,748593.0],["2000-10-27",17.8616,18.6491,17.7041,18.3341,1109538.0],["2000-10-30",18.2081,18.6176,18.2081,18.4286,1698683.0],["2000-10-31",18.2396,19.0272,17.9561,18.8066,954091.0],["2000-11-01",19.0587,19.0587,18.2396,18.5546,498449.0],["2000-11-02",18.1451,18.4916,18.0821,18.3026,632385.0],["2000-11-03",18.0191,18.4601,17.8616,18.1136,736269.0],["2000-11-06",18.1451,18.2711,17.8616,17.9561,637250.0],["2000-11-07",18.2081,18.2711,17.9876,18.1451,795616.0],["2000-11-08",18.5231,18.9642,17.8616,18.3971,688381.0],["2000-11-09",18.6491,18.6806,17.6096,18.1451,774645.0],["2000-11-10",17.8931,18.4601,17.4521,17.4521,578767.0],["2000-11-13",17.5781,17.8931,17.1686,17.3261,1099593.0],["2000-11-14",17.4521,17.5151,16.381,17.3891,2492029.0],["2000-11-15",17.3891,17.8616,17.2946,17.4521,1078298.0],["2000-11-16",17.2316,17.2631,16.6015,16.696,553796.0],["2000-11-17",17.0425,17.6411,16.7275,16.9795,1111809.0],["2000-11-20",17.2315,17.2315,16.6645,16.822,495422.0],["2000-11-21",16.57,17.011,16.57,16.759,1023491.0],["2000-11-22",16.759,17.011,16.318,16.9165,580929.0],["2000-11-24",16.9165,17.2631,16.8535,17.011,356081.0],["2000-11-27",17.137,17.137,16.633,17.011,614224.0],["2000-11-28",16.948,17.3576,16.7905,16.8535,818966.0],["2000-11-29",16.885,17.3891,16.885,17.3261,1102620.0],["2000-11-30",17.2946,17.4206,17.1055,17.3576,778536.0],["2000-12-01",17.8616,17.8616,17.5466,17.7356,655843.0],["2000-12-04",17.5151,18.5861,17.5151,18.5231,1105431.0],["2000-12-05",18.6176,18.6176,17.8616,18.4286,1077325.0],["2000-12-06",18.3341,18.4916,17.6726,18.0506,863611.0],["2000-12-07",17.8616,18.1766,17.7356,17.9246,531312.0],["2000-12-08",17.8301,18.2711,17.5151,18.2081,812912.0],["2000-12-11",18.0506,18.1451,17.5151,18.0506,599090.0],["2000-12-12",18.0191,18.3971,17.8301,18.3341,705136.0],["2000-12-13",18.2396,18.7122,18.0821,18.5861,1107268.0],["2000-12-14",18.5231,18.8697,18.1451,18.2081,885123.0],["2000-12-15",18.0191,18.3341,17.7671,17.7671,1012032.0],["2000-12-18",17.7986,18.7437,17.7986,18.4286,504719.0],["2000-12-19",18.4916,19.7832,18.4601,19.0902,1094729.0],["2000-12-20",19.4052,19.4682,18.3341,18.7121,892690.0],["2000-12-21",19.0902,19.5627,18.9642,19.4367,692597.0],["2000-12-22",19.1532,20.2557,19.1532,20.0982,1077757.0],["2000-12-26",20.0982,20.7913,19.6257,20.6023,740701.0],["2000-12-27",20.5393,21.2953,19.8147,21.2323,879718.0],["2000-12-28",20.8222,21.2019,19.9361,21.1703,1205207.0],["2000-12-29",21.2019,21.2019,20.664,20.7589,853666.0],["2001-01-02",20.569,21.1703,20.3159,20.4741,927498.0],["2001-01-03",20.6956,21.1386,19.9678,20.6323,1113646.0],["2001-01-04",20.569,21.4867,20.5057,20.9171,1330062.0],["2001-01-05",21.0437,21.107,20.1577,20.664,675841.0],["2001-01-08",20.6007,20.9804,20.4741,20.6323,963603.0],["2001-01-09",20.2526,20.5057,19.7463,19.9045,1225962.0],["2001-01-10",20.0944,20.3475,19.3349,19.9994,940362.0],["2001-01-11",19.9045,19.9045,19.1134,19.2716,879394.0],["2001-01-12",19.3033,19.3033,18.6071,18.9552,606441.0],["2001-01-16",18.4805,19.2083,18.3223,18.8602,1585935.0],["2001-01-17",19.1134,19.2083,18.3856,18.6704,866205.0],["2001-01-18",18.6071,18.7969,18.259,18.5438,679949.0],["2001-01-19",18.2906,18.4805,17.8476,18.1957,647843.0],["2001-01-22",18.3539,18.702,17.721,18.3856,1175912.0],["2001-01-23",18.3856,19.0817,18.2906,18.3856,1044570.0],["2001-01-24",18.259,18.7336,18.1007,18.702,1308334.0],["2001-01-25",18.7336,19.3665,18.702,18.9235,1583233.0],["2001-01-26",18.7969,18.7969,18.2906,18.4172,840369.0],["2001-01-29",18.2881,18.9868,18.1311,18.764,710866.0],["2001-01-30",19.1893,19.2653,18.4855,19.2602,1500320.0],["2001-01-31",19.1944,19.5437,19.0678,19.1235,1221098.0],["2001-02-01",18.8602,19.3665,18.7893,19.2146,1036679.0],["2001-02-02",19.2146,19.3918,18.9868,19.2248,886528.0],["2001-02-05",19.2298,19.8526,19.2197,19.7159,1073865.0],["2001-02-06",20.1007,20.1209,18.9868,19.4475,2608669.0],["2001-02-07",19.24,19.7463,19.0779,19.6298,805561.0],["2001-02-08",20.2526,20.2526,19.6956,20.0247,1691549.0],["2001-02-09",19.7463,19.9488,19.645,19.7513,1246501.0],["2001-02-12",19.8779,19.9235,19.4931,19.7412,694002.0],["2001-02-13",19.7463,19.9994,19.7007,19.9893,1425190.0],["2001-02-14",20.2526,20.3488,19.8323,19.9741,1212017.0],["2001-02-15",20.5057,20.5564,20.1007,20.2273,1632742.0],["2001-02-16",19.7716,20.0501,19.4931,19.9083,1462701.0],["2001-02-20",20.1766,20.4804,19.9994,20.3842,1103377.0],["2001-02-21",20.126,20.202,19.2501,19.7007,1492321.0],["2001-02-22",19.7463,20.2526,19.3412,19.5944,804480.0],["2001-02-23",19.6956,19.6956,18.7944,18.9159,1167804.0],["2001-02-26",19.1336,19.7463,19.0627,19.6602,1443459.0],["2001-02-27",19.5944,20.0096,19.5944,19.9134,990953.0],["2001-02-28",20.0349,20.531,20.0349,20.531,1357412.0],["2001-03-01",20.4045,20.5057,19.9792,20.2374,1284336.0],["2001-03-02",20.2779,20.3893,19.888,20.3538,1024572.0],["2001-03-05",20.1007,20.607,20.1007,20.4804,1728627.0],["2001-03-06",20.6829,21.5184,20.5057,21.1791,2029686.0],["2001-03-07",21.1791,21.5943,21.0222,21.5184,1296443.0],["2001-03-08",21.5082,21.8475,21.0475,21.7715,1283796.0],["2001-03-09",21.7513,21.9994,21.3665,21.6449,1006843.0],["2001-03-12",21.2905,21.6196,20.8197,20.8551,1054407.0],["2001-03-13",20.4804,20.8095,19.8728,20.6576,1168021.0],["2001-03-14",20.5057,21.1639,20.2526,20.283,841126.0],["2001-03-15",20.283,20.3792,20.0754,20.1817,657680.0],["2001-03-16",19.7969,20.5817,19.7969,20.1057,1401517.0],["2001-03-19",20.2019,20.769,20.126,20.4905,891825.0],["2001-03-20",19.7463,20.8602,19.5589,20.1361,1761598.0],["2001-03-21",20.05,20.0551,19.3615,19.5488,1301416.0],["2001-03-22",19.2146,19.2146,18.4298,19.0475,1318171.0],["2001-03-23",19.1134,19.7766,19.0779,19.6602,1288768.0],["2001-03-26",19.6602,20.2526,19.6551,19.969,909662.0],["2001-03-27",19.7463,19.8728,19.3918,19.7463,1878994.0],["2001-03-28",19.4425,19.7412,19.0931,19.6804,953442.0],["2001-03-29",19.4362,19.7669,19.075,19.2581,1146509.0],["2001-03-30",19.2073,19.6906,18.9529,19.538,1244555.0],["2001-04-02",19.8433,20.3215,19.7924,20.1485,1768300.0],["2001-04-03",20.0468,20.0468,19.5329,19.5787,830965.0],["2001-04-04",19.3243,20.4284,19.3243,20.1943,1391139.0],["2001-04-05",20.1892,20.8609,20.0722,20.6624,1644201.0],["2001-04-06",20.6065,20.6065,19.8433,20.4487,767186.0],["2001-04-09",20.6828,21.3391,20.6675,21.0339,899068.0],["2001-04-10",21.3697,22.1023,21.3341,22.0159,1493402.0],["2001-04-11",21.8276,21.9395,21.2679,21.6495,1612744.0],["2001-04-12",21.5223,21.8937,21.217,21.6495,981332.0],["2001-04-16",21.6241,22.372,21.507,21.8785,834964.0],["2001-04-17",21.4714,21.7767,21.2933,21.5172,1261959.0],["2001-04-18",21.5223,22.3873,21.2679,22.372,1103701.0],["2001-04-19",22.1838,22.1838,21.5986,21.7716,979278.0],["2001-04-20",21.7716,22.0311,21.3595,21.5223,755511.0],["2001-04-23",21.4714,22.1838,21.1458,21.4969,1349953.0],["2001-04-24",21.4969,22.3873,21.4867,21.8428,793562.0],["2001-04-25",21.4714,21.8785,21.1356,21.7513,750646.0],["2001-04-26",21.4969,22.1278,21.4358,22.026,957226.0],["2001-04-27",22.0565,22.1329,21.7614,22.1074,634007.0],["2001-04-30",21.9294,22.4127,21.502,21.8734,789779.0],["2001-05-01",21.6241,21.9039,21.446,21.7818,683949.0],["2001-05-02",21.7309,21.8276,21.3748,21.8276,1062191.0],["2001-05-03",21.7767,21.7767,21.1916,21.6139,775293.0],["2001-05-04",21.4867,22.0464,21.2272,22.0209,598225.0],["2001-05-07",22.1481,22.3059,21.7258,21.7869,714649.0],["2001-05-08",21.792,22.2245,21.7665,22.1125,587740.0],["2001-05-09",21.8785,22.4636,21.8785,22.2702,672382.0],["2001-05-10",22.3618,22.7536,22.3618,22.6417,694110.0],["2001-05-11",22.6467,22.6467,22.1634,22.4178,1150833.0],["2001-05-14",22.4534,22.6671,22.4178,22.6671,575092.0],["2001-05-15",22.5653,22.8706,22.4483,22.8299,654113.0],["2001-05-16",22.8197,23.8882,22.7689,23.761,1388653.0],["2001-05-17",23.7356,24.1782,23.7203,24.1732,2007525.0],["2001-05-18",23.9137,24.0409,23.2777,23.3998,2164703.0],["2001-05-21",23.4558,23.583,23.2421,23.3998,1332333.0],["2001-05-22",23.5829,23.644,23.2522,23.6084,1673064.0],["2001-05-23",23.5575,23.5575,23.2929,23.4049,1453837.0],["2001-05-24",23.354,23.4557,22.8961,22.9215,1797811.0],["2001-05-25",22.8961,23.4354,22.8961,23.3591,1173858.0],["2001-05-29",23.4049,23.9442,23.4049,23.5779,1052570.0],["2001-05-30",23.5575,23.7254,23.2522,23.4151,887933.0],["2001-05-31",23.4659,23.9289,23.4558,23.7966,821344.0],["2001-06-01",23.8374,24.0714,23.2014,24.0409,1212342.0],["2001-06-04",24.0409,24.3258,24.0409,24.2851,893447.0],["2001-06-05",24.1833,24.4174,23.8424,24.3665,1046516.0],["2001-06-06",24.4174,24.5344,24.2698,24.3462,1305632.0],["2001-06-07",24.3207,24.5751,24.3207,24.4225,1610041.0],["2001-06-08",24.4734,24.4734,24.1681,24.2139,701677.0],["2001-06-11",24.0154,24.1681,23.8221,24.0154,737783.0],["2001-06-12",23.8882,24.046,23.7916,24.0307,486450.0],["2001-06-13",23.9645,24.397,23.9391,24.0968,626764.0],["2001-06-14",24.0663,24.0714,23.583,23.6389,837883.0],["2001-06-15",23.3031,24.0663,23.3031,23.8882,1128240.0],["2001-06-18",23.8933,24.2953,23.7865,23.9646,627521.0],["2001-06-19",23.8882,24.3207,23.8882,24.1986,538770.0],["2001-06-20",24.3258,24.7787,24.0663,24.2393,1241745.0],["2001-06-21",24.1172,24.3207,23.8577,23.8781,1069109.0],["2001-06-22",23.7763,23.9137,23.2014,23.2166,1135050.0],["2001-06-25",23.2929,23.4965,22.7943,22.9775,596280.0],["2001-06-26",22.6417,23.354,22.3873,23.2013,1162832.0],["2001-06-27",23.2014,23.6389,23.1505,23.1505,1050083.0],["2001-06-28",23.0738,23.5082,23.0738,23.2374,502125.0],["2001-06-29",23.084,23.5542,23.084,23.3804,718216.0],["2001-07-02",23.4315,24.0192,23.0534,23.6155,676057.0],["2001-07-03",23.5082,23.6973,23.0789,23.6104,778861.0],["2001-07-05",23.5338,23.9579,23.406,23.5031,562012.0],["2001-07-06",23.5542,23.5951,22.6905,22.8592,869556.0],["2001-07-09",22.9971,23.2527,22.8438,23.1249,933984.0],["2001-07-10",23.2271,23.6769,23.1352,23.3191,664383.0],["2001-07-11",23.5082,23.682,23.0483,23.2118,496503.0],["2001-07-12",23.1505,23.8864,23.1249,23.8455,834100.0],["2001-07-13",23.9733,24.0959,23.406,23.8915,1140239.0],["2001-07-16",23.8915,23.9681,23.6564,23.7024,770969.0],["2001-07-17",23.7637,24.3259,23.7637,24.2288,744269.0],["2001-07-18",24.2032,24.6529,24.0448,24.331,1106836.0],["2001-07-19",24.331,25.0413,24.331,24.5252,1642039.0],["2001-07-20",23.5082,23.5082,22.5219,22.5832,3595298.0],["2001-07-23",21.5662,21.7962,20.6872,21.694,3766636.0],["2001-07-24",21.3363,21.7604,21.1574,21.2494,2094870.0],["2001-07-25",21.1829,21.7144,21.1523,21.5049,1754787.0],["2001-07-26",21.5356,21.5356,20.9632,21.2085,1434379.0],["2001-07-27",21.2136,21.4896,20.8252,21.1012,1026085.0],["2001-07-30",21.0961,21.1012,20.5288,20.815,870854.0],["2001-07-31",20.6872,21.0705,20.6872,20.8661,1676307.0],["2001-08-01",21.2085,21.234,20.8967,20.9325,1601718.0],["2001-08-02",20.8508,21.2085,20.8508,21.0807,1059812.0],["2001-08-03",21.0807,21.4385,20.9836,21.2545,928687.0],["2001-08-06",21.2545,21.6633,21.2238,21.4282,1007924.0],["2001-08-07",21.464,21.6684,21.3363,21.6327,814642.0],["2001-08-08",21.5407,21.7911,21.3107,21.3465,1095810.0],["2001-08-09",21.3618,21.464,21.0961,21.1574,650654.0],["2001-08-10",21.1932,21.6531,20.9939,21.51,426671.0],["2001-08-13",21.5918,21.7604,21.326,21.5049,760592.0],["2001-08-14",21.4129,21.6275,21.3618,21.5407,478775.0],["2001-08-15",21.5049,21.7246,21.1574,21.2085,645681.0],["2001-08-16",21.0807,21.0858,20.8507,20.9938,752592.0],["2001-08-17",20.8865,21.1829,20.8865,21.1318,464614.0],["2001-08-20",21.1318,21.1523,20.7588,21.045,520393.0],["2001-08-21",21.0449,21.4282,21.0449,21.1369,397808.0],["2001-08-22",21.2596,21.5049,20.8354,21.28,893987.0],["2001-08-23",21.28,21.5611,21.0858,21.418,644276.0],["2001-08-24",21.3976,21.7195,21.3873,21.7195,743079.0],["2001-08-27",22.2306,22.2561,21.9751,22.0364,977224.0],["2001-08-28",21.8831,22.0773,21.6173,21.8422,666220.0],["2001-08-29",21.8218,22.0415,21.6173,21.6276,632817.0],["2001-08-30",21.5918,21.7195,21.3874,21.4896,724919.0],["2001-08-31",21.4742,21.8984,21.464,21.6684,658113.0],["2001-09-04",21.7451,22.1028,21.5611,21.7706,514556.0],["2001-09-05",21.7195,21.7962,21.464,21.7451,399105.0],["2001-09-06",21.6429,21.6531,21.464,21.4742,516610.0],["2001-09-07",21.372,21.3874,21.0552,21.1063,900257.0],["2001-09-10",21.1829,21.3874,20.7997,20.8201,624494.0],["2001-09-17",19.5476,19.7162,18.9088,19.1541,1872508.0],["2001-09-18",19.4198,19.8542,19.1694,19.1745,1179371.0],["2001-09-19",19.149,19.3687,17.9889,18.5613,1623230.0],["2001-09-20",18.6839,18.6839,17.9122,17.9122,1018194.0],["2001-09-21",16.4813,17.5545,16.4813,17.1661,2225671.0],["2001-09-24",17.4778,18.8117,17.4778,18.5459,980683.0],["2001-09-25",18.6021,18.7503,18.3262,18.6584,862314.0],["2001-09-26",18.8066,18.8934,18.4386,18.8526,634655.0],["2001-09-27",18.9039,19.2379,18.6316,19.1917,867935.0],["2001-09-28",19.166,19.9316,19.0889,19.8237,697245.0],["2001-10-01",19.8237,19.9419,19.13,19.7415,729243.0],["2001-10-02",19.7415,19.8391,19.2996,19.8237,845018.0],["2001-10-03",19.8237,19.9265,19.3972,19.7877,958090.0],["2001-10-04",19.8597,19.9676,19.4897,19.7055,466560.0],["2001-10-05",19.7055,20.1423,19.4383,19.7518,691732.0],["2001-10-08",19.6284,19.6798,19.0118,19.2328,565255.0],["2001-10-09",19.2328,19.5411,19.166,19.2893,697029.0],["2001-10-10",19.2379,20.0858,19.0478,20.0549,924471.0],["2001-10-11",19.9881,20.8462,19.9881,20.6715,1168777.0],["2001-10-12",20.502,20.502,20.1166,20.3632,661788.0],["2001-10-15",20.245,20.2502,20.0395,20.1423,460182.0],["2001-10-16",20.168,20.4506,19.7158,19.9778,1129753.0],["2001-10-17",19.9779,20.0652,19.1763,19.4589,1633823.0],["2001-10-18",19.3613,19.5514,19.0992,19.3767,905986.0],["2001-10-19",19.3972,19.464,18.5751,18.9193,1459999.0],["2001-10-22",19.2688,20.1063,19.0375,20.0549,1358709.0],["2001-10-23",20.0395,20.2502,19.6284,20.1525,1264230.0],["2001-10-24",20.1526,20.6099,19.5617,20.3118,1253311.0],["2001-10-25",20.0909,20.6407,19.8391,20.579,1150076.0],["2001-10-26",20.5739,21.1134,20.5277,21.0723,660167.0],["2001-10-29",20.9182,20.9644,20.6304,20.7383,861881.0],["2001-10-30",20.2964,20.728,20.2553,20.5174,720811.0],["2001-10-31",20.502,20.7281,20.4249,20.5739,573254.0],["2001-11-01",20.6253,21.0877,20.4146,21.0826,714649.0],["2001-11-02",21.0466,21.8122,20.7537,21.581,736485.0],["2001-11-05",21.6632,21.9561,21.2727,21.5245,716163.0],["2001-11-06",21.5296,21.9407,21.2316,21.9201,515745.0],["2001-11-07",21.6632,21.7095,21.3858,21.5964,1012465.0],["2001-11-08",21.6221,22.0332,21.5091,21.7917,835613.0],["2001-11-09",21.6632,22.0846,21.5296,21.915,408294.0],["2001-11-12",21.915,21.9407,21.4577,21.5913,678328.0],["2001-11-13",21.6427,22.3004,21.6324,22.1,599415.0],["2001-11-14",22.2798,22.6087,22.2233,22.5162,518556.0],["2001-11-15",22.5573,23.0454,22.547,22.8759,1210504.0],["2001-11-16",23.0043,23.0198,22.7885,22.9118,574335.0],["2001-11-19",23.1225,23.4976,23.0865,23.3178,699731.0],["2001-11-20",23.3178,23.6107,23.0711,23.4976,811399.0],["2001-11-21",23.3538,23.4308,23.1534,23.2561,470235.0],["2001-11-23",23.3024,23.5593,23.1225,23.5439,224308.0],["2001-11-26",23.6107,23.8162,23.3024,23.6723,630115.0],["2001-11-27",23.6364,23.7751,23.3486,23.4668,848153.0],["2001-11-28",23.3126,23.5696,23.2047,23.3229,377161.0],["2001-11-29",23.2715,23.4411,22.917,23.3692,821776.0],["2001-11-30",23.3692,23.6364,23.3537,23.4925,713568.0],["2001-12-03",23.4925,23.585,23.2047,23.4308,1031923.0],["2001-12-04",23.4308,23.9498,23.3024,23.9498,918418.0],["2001-12-05",23.9498,24.7103,23.9498,24.4534,1162940.0],["2001-12-06",24.2273,24.6126,24.032,24.3968,673571.0],["2001-12-07",24.0783,24.2273,23.77,23.9703,877664.0],["2001-12-10",23.9703,24.0988,23.2099,23.4103,768375.0],["2001-12-11",23.4308,24.0577,23.4308,23.8213,677571.0],["2001-12-12",23.8213,23.8213,23.2664,23.5952,446345.0],["2001-12-13",23.4925,23.5439,23.0197,23.1739,820911.0],["2001-12-14",23.1225,23.3897,22.917,23.0609,875502.0],["2001-12-17",23.0711,23.919,23.0711,23.919,1322495.0],["2001-12-18",23.8933,24.7103,23.8933,24.4585,2280478.0],["2001-12-19",24.1502,24.3403,24.0217,24.2118,706866.0],["2001-12-20",24.2786,24.6126,24.2273,24.479,926741.0],["2001-12-21",24.4739,24.479,23.8367,24.0988,1905154.0],["2001-12-24",23.919,24.217,23.919,24.1502,400727.0],["2001-12-26",24.1502,24.2016,24.0885,24.1245,558553.0],["2001-12-27",23.996,24.181,23.8933,24.145,700596.0],["2001-12-28",24.2534,24.2534,24.0212,24.2379,430130.0],["2001-12-31",24.1605,24.3257,24.145,24.207,992034.0],["2002-01-02",24.2534,24.2534,23.8664,24.2534,845342.0],["2002-01-03",24.2534,24.3308,24.0367,24.2482,1992175.0],["2002-01-04",24.2534,24.5269,24.1399,24.5166,2368579.0],["2002-01-07",24.5682,24.7643,24.4598,24.6662,4429722.0],["2002-01-08",24.6662,24.692,24.207,24.3308,2132164.0],["2002-01-09",24.3824,24.6404,24.0522,24.1915,1790028.0],["2002-01-10",24.2431,24.2431,23.242,23.8251,1063596.0],["2002-01-11",23.7374,23.8303,23.1697,23.3916,744485.0],["2002-01-14",23.3917,23.3917,22.855,22.953,1212666.0],["2002-01-15",22.953,23.2213,22.8601,22.9633,818966.0],["2002-01-16",22.8343,23.4278,22.7156,22.7724,1893480.0],["2002-01-17",23.0924,23.0975,22.3441,23.0408,1852726.0],["2002-01-18",23.0046,23.0407,22.6434,22.7105,642763.0],["2002-01-22",22.4473,22.8756,22.4473,22.726,1171480.0],["2002-01-23",22.8343,23.3865,22.7827,23.3813,1457512.0],["2002-01-24",23.4484,23.9902,23.3865,23.9644,1684414.0],["2002-01-25",23.8561,24.2534,23.8406,24.0728,3417906.0],["2002-01-28",24.078,24.2018,23.6858,23.7374,998628.0],["2002-01-29",23.7374,24.1502,23.371,23.5361,725243.0],["2002-01-30",23.4536,23.7271,23.3091,23.6806,1285417.0],["2002-01-31",23.6806,23.9851,23.5826,23.8664,1420975.0],["2002-02-01",23.8664,24.2431,23.8664,24.0883,1125105.0],["2002-02-04",23.9696,24.1244,23.7374,23.8045,963495.0],["2002-02-05",24.0109,24.0728,23.5155,23.6187,1060569.0],["2002-02-06",23.5929,23.8406,23.5413,23.6806,844802.0],["2002-02-07",23.6342,23.758,23.4691,23.6858,703407.0],["2002-02-08",23.8251,24.2121,23.6342,24.1812,673139.0],["2002-02-11",24.2844,24.7694,24.2844,24.7127,1690684.0],["2002-02-12",24.692,24.6972,24.4598,24.5011,987494.0],["2002-02-13",24.4856,24.5321,24.2018,24.336,994844.0],["2002-02-14",24.4392,24.5114,24.176,24.2276,616711.0],["2002-02-15",24.3566,24.8159,24.3566,24.6766,1170074.0],["2002-02-19",24.6662,24.6662,24.047,24.0986,989656.0],["2002-02-20",24.305,24.5063,23.9954,24.1915,1203694.0],["2002-02-21",24.2276,24.4598,23.8664,24.0006,1641931.0],["2002-02-22",24.176,24.3566,24.1244,24.305,2094654.0],["2002-02-25",24.3824,24.7127,24.2637,24.692,1172453.0],["2002-02-26",24.7539,24.7591,24.4134,24.4959,965117.0],["2002-02-27",24.5372,25.1874,24.5114,25.1771,2681853.0],["2002-02-28",25.5435,25.5435,24.9759,25.0275,2511920.0],["2002-03-01",25.1565,25.6983,25.1049,25.4816,1443351.0],["2002-03-04",25.8015,26.5755,25.6673,26.5343,1666362.0],["2002-03-05",26.1008,26.235,25.4919,25.5435,1250285.0],["2002-03-06",25.4403,26.2917,25.3887,26.1008,1240448.0],["2002-03-07",26.1008,26.1885,25.8273,25.9047,749133.0],["2002-03-08",26.3021,26.4207,25.915,25.9666,896798.0],["2002-03-11",26.0698,26.4723,25.9563,26.3175,1364330.0],["2002-03-12",26.1111,26.3175,25.9924,26.3175,671301.0],["2002-03-13",26.3175,26.3433,25.9821,26.2195,959604.0],["2002-03-14",26.2195,26.5188,26.1421,26.3795,557364.0],["2002-03-15",26.7046,27.009,26.462,26.8078,1180668.0],["2002-03-18",26.8077,27.0967,26.7613,26.9625,2064278.0],["2002-03-19",26.8387,27.5044,26.8387,27.3754,972143.0],["2002-03-20",27.3496,27.6179,26.9884,27.1948,1050083.0],["2002-03-21",27.0658,27.1225,26.1627,26.5446,933335.0],["2002-03-22",26.4723,26.6529,26.0492,26.2401,957550.0],["2002-03-25",25.9047,25.9769,25.5796,25.6209,1062299.0],["2002-03-26",25.5693,26.2298,25.5693,26.1369,1249528.0],["2002-03-27",26.1369,26.9866,26.111,26.8778,849126.0],["2002-03-28",26.9089,26.9348,26.6291,26.7586,856584.0],["2002-04-01",26.6809,26.6861,25.8883,26.2975,839180.0],["2002-04-02",26.2146,26.2405,25.8779,26.1059,796048.0],["2002-04-03",26.111,26.1887,25.6188,25.6966,802967.0],["2002-04-04",25.4893,25.4893,24.9868,25.3028,1531885.0],["2002-04-05",25.5619,26.0385,25.5411,25.8623,832262.0],["2002-04-08",25.6448,25.9971,25.5204,25.9038,768699.0],["2002-04-09",26.0074,26.3804,25.9141,26.1887,561039.0],["2002-04-10",26.3441,26.7534,26.2872,26.4219,688705.0],["2002-04-11",26.4271,26.5773,26.2924,26.2975,749782.0],["2002-04-12",26.3338,26.3338,25.9763,26.2043,620602.0],["2002-04-15",26.1887,26.2716,25.6189,25.7846,787941.0],["2002-04-16",25.852,26.6032,25.852,26.4788,627953.0],["2002-04-17",26.4219,26.5151,26.1369,26.1628,833127.0],["2002-04-18",26.168,26.3804,25.9245,25.9711,499314.0],["2002-04-19",26.1266,26.3701,25.9763,26.0074,548067.0],["2002-04-22",26.0592,26.0592,25.2821,25.4479,1111160.0],["2002-04-23",24.1941,24.7744,23.8833,24.1112,2630181.0],["2002-04-24",23.961,25.0231,23.961,24.8676,2095194.0],["2002-04-25",24.8676,24.8987,24.4583,24.8106,2449114.0],["2002-04-26",24.8106,24.9609,24.6552,24.8676,2058548.0],["2002-04-29",24.8158,24.8158,24.3081,24.4791,1302173.0],["2002-04-30",24.5309,24.9713,24.4014,24.8935,1276769.0],["2002-05-01",24.8935,25.3443,24.4014,25.3391,1412435.0],["2002-05-02",25.3391,26.2613,25.308,26.2613,1366600.0],["2002-05-03",26.2613,26.3286,25.9038,26.2716,1210396.0],["2002-05-06",26.1887,26.3131,25.852,25.9245,1018626.0],["2002-05-07",26.0074,26.5514,25.8831,26.2613,752052.0],["2002-05-08",26.4426,26.7327,26.3701,26.598,689570.0],["2002-05-09",26.5721,26.9969,26.5462,26.9037,660383.0],["2002-05-10",26.9037,26.9037,26.1887,26.4322,1038084.0],["2002-05-13",26.4374,26.5825,26.0592,26.4478,607522.0],["2002-05-14",26.4996,27.0591,26.4996,27.0591,779293.0],["2002-05-15",26.8519,27.2404,26.8363,27.0384,730972.0],["2002-05-16",27.1783,27.2249,26.7586,26.8156,673679.0],["2002-05-17",26.8104,26.9192,26.3804,26.7275,1137212.0],["2002-05-20",26.6913,26.6913,26.2664,26.3338,427644.0],["2002-05-21",26.3338,26.6343,26.1836,26.2768,477045.0],["2002-05-22",26.1473,26.3959,26.0592,26.3649,711730.0],["2002-05-23",26.3182,26.5773,26.0851,26.5358,617143.0],["2002-05-24",26.541,26.655,26.0851,26.168,439535.0],["2002-05-28",26.0903,26.1214,25.7121,25.7795,558228.0],["2002-05-29",25.5722,25.8986,25.5722,25.7224,439967.0],["2002-05-30",25.7225,25.9038,25.2303,25.5878,589145.0],["2002-05-31",25.7173,26.1369,25.6448,25.9815,844369.0],["2002-06-03",26.1628,26.1628,25.3857,25.3857,753025.0],["2002-06-04",25.3909,25.5308,24.7847,25.1422,791508.0],["2002-06-05",25.2976,25.5308,25.2096,25.5152,681030.0],["2002-06-06",25.4375,25.681,25.0334,25.0334,521474.0],["2002-06-07",25.0334,25.3494,24.9143,25.2303,681895.0],["2002-06-10",25.2821,25.7484,25.2407,25.6396,439751.0],["2002-06-11",25.6396,25.9556,24.992,24.9972,686651.0],["2002-06-12",25.0904,25.1526,24.7899,25.0904,810858.0],["2002-06-13",24.935,25.1681,24.5154,24.5982,669896.0],["2002-06-14",24.5568,24.5827,23.6191,24.2822,1160021.0],["2002-06-17",24.3496,24.8676,24.2304,24.8417,1764841.0],["2002-06-18",24.8573,24.9557,24.6086,24.8728,712379.0],["2002-06-19",24.935,25.3339,24.6863,24.7847,670544.0],["2002-06-20",24.9039,25.3857,24.764,25.0697,828587.0],["2002-06-21",25.1267,25.3857,24.8987,25.1215,1221530.0],["2002-06-24",25.1267,25.3857,24.8107,25.2717,838532.0],["2002-06-25",25.4893,25.8986,25.2769,25.3857,945659.0],["2002-06-26",25.3909,25.6137,24.9453,25.567,1254176.0],["2002-06-27",25.6503,26.0145,25.5462,25.8844,1130618.0],["2002-06-28",25.8324,26.3839,25.8324,26.259,945443.0],["2002-07-01",26.1706,26.4619,25.874,26.3319,1204450.0],["2002-07-02",26.3319,26.3319,25.3433,25.4838,1083919.0],["2002-07-03",25.489,25.8324,24.7398,25.4318,766213.0],["2002-07-05",25.6243,26.7169,25.5618,26.7169,597901.0],["2002-07-08",26.7429,26.8782,26.1602,26.3943,758430.0],["2002-07-09",26.3943,26.4827,25.6243,25.7387,770861.0],["2002-07-10",25.5879,25.6555,24.6201,24.6669,945335.0],["2002-07-11",24.6669,24.8803,23.9281,24.3183,986196.0],["2002-07-12",24.2403,24.9531,24.1466,24.6409,1339143.0],["2002-07-15",24.2923,24.2923,22.6846,24.0322,1661065.0],["2002-07-16",23.668,23.8813,22.9292,23.2569,1365411.0],["2002-07-17",23.5223,24.079,23.3662,23.6107,1140996.0],["2002-07-18",23.5171,24.0114,23.1789,23.1945,920688.0],["2002-07-19",23.1997,23.2153,22.0499,22.1539,1004249.0],["2002-07-22",22.4141,22.6326,21.1862,21.6024,1714790.0],["2002-07-23",21.6024,22.2008,21.129,21.2278,1499239.0],["2002-07-24",21.0978,22.8095,20.9157,22.7887,1754571.0],["2002-07-25",22.5806,23.5119,22.2892,23.4911,2134002.0],["2002-07-26",23.3714,23.413,22.3829,23.0697,1164994.0],["2002-07-29",23.4599,23.9906,23.1529,23.9021,1353953.0],["2002-07-30",23.9073,23.9073,22.7627,23.0748,1073757.0],["2002-07-31",23.1581,23.2622,22.6378,23.0228,1258068.0],["2002-08-01",23.0228,23.3298,22.7159,23.054,1094621.0],["2002-08-02",23.054,23.1529,21.6389,21.8522,1064353.0],["2002-08-05",21.6701,22.0707,21.1758,21.3371,1123700.0],["2002-08-06",21.5192,22.6274,21.462,22.3621,1023058.0],["2002-08-07",22.6222,23.0957,22.2944,23.0957,951821.0],["2002-08-08",23.2257,23.6992,22.9708,23.6888,1487564.0],["2002-08-09",23.6888,23.9073,23.1477,23.746,869016.0],["2002-08-12",23.5171,23.6003,23.0905,23.387,617792.0],["2002-08-13",23.387,24.0374,23.2882,23.335,1169426.0],["2002-08-14",23.1529,23.8345,22.2944,23.8189,1198829.0],["2002-08-15",23.8189,24.0998,23.1789,23.6784,964901.0],["2002-08-16",23.6628,23.6628,23.0228,23.5067,915175.0],["2002-08-19",23.7148,24.3496,23.5171,24.3496,1093756.0],["2002-08-20",24.0894,24.1571,23.7772,23.9229,1154400.0],["2002-08-21",23.9437,24.4016,23.7772,24.1362,903824.0],["2002-08-22",24.0634,24.9479,24.0634,24.797,1055921.0],["2002-08-23",24.797,24.797,24.3496,24.4172,843180.0],["2002-08-26",24.5213,24.9635,24.334,24.9219,524934.0],["2002-08-27",25.078,25.4422,24.9115,25.0676,1252555.0],["2002-08-28",25.1716,25.208,24.0894,24.2143,742323.0],["2002-08-29",23.9802,24.4536,23.7772,24.2143,729243.0],["2002-08-30",24.2975,24.8803,24.2455,24.4068,469370.0],["2002-09-03",24.2767,24.2767,23.2518,23.2518,893014.0],["2002-09-04",23.5119,24.0426,23.283,24.0426,783185.0],["2002-09-05",23.7824,23.7876,22.9604,22.9604,937227.0],["2002-09-06",23.3246,23.7772,23.2049,23.6107,698867.0],["2002-09-09",23.6212,23.7512,23.2674,23.5587,614765.0],["2002-09-10",23.5587,24.079,23.4911,24.0322,600928.0],["2002-09-11",24.2923,24.4484,24.053,24.2715,558769.0],["2002-09-12",24.1414,24.1623,23.6732,23.6732,630115.0],["2002-09-13",23.5431,23.642,23.0488,23.642,477478.0],["2002-09-16",23.6316,23.6472,23.2465,23.4599,392079.0],["2002-09-17",23.6732,23.8033,23.0697,23.1633,717460.0],["2002-09-18",22.7991,23.257,22.4089,23.1529,1007924.0],["2002-09-19",22.8875,22.9552,22.206,22.206,1164561.0],["2002-09-20",22.1071,22.5286,22.1071,22.3621,1478700.0],["2002-09-23",22.3621,22.4765,21.7169,21.9094,1055705.0],["2002-09-24",21.3059,21.4047,20.9417,21.0978,1276337.0],["2002-09-25",21.9822,21.9926,21.3839,21.5868,1607123.0],["2002-09-26",21.5816,22.4505,21.5608,22.4193,1326603.0],["2002-09-27",23.214,23.2401,21.954,22.069,1516643.0],["2002-09-30",21.8285,22.0899,20.9135,21.9644,1253528.0],["2002-10-01",22.5343,23.2035,21.8546,23.2035,1043922.0],["2002-10-02",22.4193,22.6127,21.7291,21.8023,1375681.0],["2002-10-03",21.8598,22.4402,21.5409,21.5409,1488861.0],["2002-10-04",21.7762,22.1108,21.1122,21.4468,986521.0],["2002-10-07",21.5775,21.9226,21.1174,21.4991,1010843.0],["2002-10-08",21.6716,22.5448,21.5252,22.3513,1155049.0],["2002-10-09",22.0899,22.1474,21.1749,21.222,946848.0],["2002-10-10",21.2795,22.6859,21.0913,22.6859,1134726.0],["2002-10-11",23.0519,23.5434,22.7487,23.2454,1239150.0],["2002-10-14",23.214,23.4284,22.9264,23.1251,781995.0],["2002-10-15",23.5277,24.0871,23.3447,23.9564,1258176.0],["2002-10-16",23.6846,23.7107,22.9892,22.9944,1143914.0],["2002-10-17",23.5172,23.8675,23.3186,23.8675,1352547.0],["2002-10-18",23.7891,23.7891,22.8219,23.4388,1154616.0],["2002-10-21",23.4231,24.312,23.214,24.1499,1020248.0],["2002-10-22",23.763,23.763,23.1303,23.2663,997979.0],["2002-10-23",22.963,23.4911,22.6493,22.9526,1059056.0],["2002-10-24",22.848,22.848,21.6507,21.7396,2048603.0],["2002-10-25",22.2206,23.0833,21.6193,22.9317,1840619.0],["2002-10-28",23.1147,23.1147,22.2101,22.5238,1534588.0],["2002-10-29",22.2886,22.4506,21.7919,22.3774,1123591.0],["2002-10-30",22.4297,22.6755,22.1474,22.5448,920255.0],["2002-10-31",22.5448,23.1617,22.4559,23.1094,1111376.0],["2002-11-01",22.9003,23.3029,22.7644,23.3029,1554478.0],["2002-11-04",23.4075,23.4075,22.8742,22.963,1387788.0],["2002-11-05",23.0153,23.0833,22.7957,22.9108,788049.0],["2002-11-06",23.0153,23.5486,22.8846,23.5486,1771651.0],["2002-11-07",23.2872,23.3709,22.7644,22.848,1150725.0],["2002-11-08",22.9055,23.5068,22.116,22.2415,1434163.0],["2002-11-11",22.2049,22.4297,21.5095,21.5618,761024.0],["2002-11-12",21.6455,21.7239,21.4363,21.4782,2205240.0],["2002-11-13",21.5148,21.7605,21.1122,21.5984,1324441.0],["2002-11-14",21.9906,22.1788,21.8285,22.1526,961225.0],["2002-11-15",22.1579,22.5448,22.069,22.3252,666977.0],["2002-11-18",22.4036,22.4716,22.0742,22.1683,783617.0],["2002-11-19",22.1736,22.5082,22.001,22.2467,641465.0],["2002-11-20",22.1945,22.6912,21.6978,22.6912,1883426.0],["2002-11-21",22.6912,22.9526,22.3775,22.9264,1710899.0],["2002-11-22",22.8219,22.963,22.0376,22.0899,1472863.0],["2002-11-25",22.116,22.2258,21.7867,22.0847,1701278.0],["2002-11-26",21.7291,21.7762,21.1749,21.6246,1514157.0],["2002-11-27",21.7291,22.5238,21.6769,22.5238,1051489.0],["2002-11-29",22.5239,23.1669,22.5239,23.1199,756268.0],["2002-12-02",23.4493,23.4806,22.7173,23.1303,1310172.0],["2002-12-03",23.0049,23.0049,22.7434,22.7696,911607.0],["2002-12-04",22.7696,23.1879,22.482,23.099,1522372.0],["2002-12-05",23.0153,23.0153,22.55,22.7434,1022518.0],["2002-12-06",22.7435,23.031,22.5291,23.031,934849.0],["2002-12-09",22.9735,23.1617,22.7748,22.8898,1165967.0],["2002-12-10",22.9003,23.0781,22.7434,23.0781,530555.0],["2002-12-11",22.9474,23.3709,22.7435,23.2924,648384.0],["2002-12-12",23.1617,23.1617,22.7173,22.801,647843.0],["2002-12-13",22.6964,22.78,22.4611,22.5029,671950.0],["2002-12-16",22.3722,23.3395,22.3513,23.3395,883501.0],["2002-12-17",23.2088,23.4754,22.8062,22.8323,653465.0],["2002-12-18",22.8376,22.8376,22.0638,22.184,1418164.0],["2002-12-19",22.0533,22.3775,21.9906,22.1683,722108.0],["2002-12-20",22.1526,22.9264,22.1317,22.8898,1338062.0],["2002-12-23",22.9944,23.0362,22.5291,22.6964,772158.0],["2002-12-24",22.7434,22.7696,22.4402,22.55,215227.0],["2002-12-26",22.5552,22.9683,22.4977,22.6337,455209.0],["2002-12-27",22.6127,22.6755,22.1945,22.1945,478667.0],["2002-12-30",22.0631,22.4887,22.0368,22.4257,545797.0],["2002-12-31",22.4624,22.5465,22.0684,22.4624,570228.0],["2003-01-02",22.4362,22.804,22.1209,22.3574,1716952.0],["2003-01-03",22.3311,22.3626,22.2155,22.3258,797021.0],["2003-01-06",22.4887,23.2243,22.4887,23.114,1229962.0],["2003-01-07",23.093,23.2086,22.7041,23.0404,1136780.0],["2003-01-08",23.0404,23.0825,22.2785,22.3468,872583.0],["2003-01-09",22.3836,23.0194,22.3573,23.0194,965982.0],["2003-01-10",23.0246,23.1508,22.6831,22.825,1235691.0],["2003-01-13",22.9091,23.1192,22.7567,23.0142,1090945.0],["2003-01-14",22.9984,23.0667,22.846,23.0562,719622.0],["2003-01-15",22.9826,22.9826,22.5675,22.5991,1021545.0],["2003-01-16",22.8723,22.9143,22.6516,22.9091,899392.0],["2003-01-17",22.8828,22.9353,22.473,22.6201,683516.0],["2003-01-21",22.7252,22.7252,22.1367,22.1524,753781.0],["2003-01-22",22.1629,22.3311,21.8056,21.8056,1641715.0],["2003-01-23",21.8739,22.226,21.8739,22.0999,1064461.0],["2003-01-24",22.1209,22.1472,21.5534,21.5534,994088.0],["2003-01-27",21.5587,21.6112,20.9387,21.0017,1047921.0],["2003-01-28",21.1226,21.3485,21.07,21.2119,1068460.0],["2003-01-29",21.2119,21.4904,20.6602,21.2434,1433947.0],["2003-01-30",21.2487,21.6112,20.9912,21.2855,1599448.0],["2003-01-31",21.0175,21.9738,21.0175,21.7794,1107593.0],["2003-02-03",21.7846,21.916,21.5955,21.7689,1063380.0],["2003-02-04",21.7741,21.7741,21.3905,21.5692,810750.0],["2003-02-05",21.5744,22.0,21.5744,21.7163,1305956.0],["2003-02-06",21.7006,21.7689,21.4378,21.669,951929.0],["2003-02-07",21.937,21.9423,21.3327,21.4956,962631.0],["2003-02-10",21.5429,21.6217,21.2277,21.5219,1168345.0],["2003-02-11",21.6533,21.669,21.1804,21.2487,581038.0],["2003-02-12",21.296,21.4799,21.0175,21.0595,517475.0],["2003-02-13",21.0385,21.2487,20.8441,21.1121,517907.0],["2003-02-14",21.1121,21.2855,20.6812,21.2224,769564.0],["2003-02-18",21.2434,21.4431,20.8546,20.9177,1731330.0],["2003-02-19",20.7495,20.8231,20.387,20.4763,1673064.0],["2003-02-20",20.492,20.5656,19.9876,20.2293,1471457.0],["2003-02-21",20.1715,20.471,19.8878,20.4027,1660524.0],["2003-02-24",20.408,20.4343,20.0875,20.1032,1046408.0],["2003-02-25",20.1085,20.1715,19.4254,20.1715,1451999.0],["2003-02-26",20.119,20.2451,19.9876,19.9876,1260230.0],["2003-02-27",20.2083,20.5236,20.0612,20.2503,973332.0],["2003-02-28",20.2503,20.6182,20.2503,20.3659,1001330.0],["2003-03-03",20.676,20.7653,20.3607,20.4448,850315.0],["2003-03-04",20.471,20.471,19.9824,20.0402,1588313.0],["2003-03-05",20.0244,20.1558,19.8458,20.1453,838856.0],["2003-03-06",20.1453,20.1453,19.7722,19.9088,1032896.0],["2003-03-07",19.9088,20.3449,19.5725,20.2346,854747.0],["2003-03-10",20.1295,20.2136,19.851,20.0034,1087162.0],["2003-03-11",20.0034,20.0822,19.7197,19.7459,754646.0],["2003-03-12",19.6934,19.7512,19.4517,19.6986,755295.0],["2003-03-13",20.0454,20.7075,20.0402,20.7075,1300875.0],["2003-03-14",20.76,20.9544,20.5919,20.7548,1012897.0],["2003-03-17",20.7285,21.7794,20.6234,21.7794,1247690.0],["2003-03-18",22.0999,22.226,21.7216,22.1577,1329738.0],["2003-03-19",22.1577,22.1997,21.9528,22.1524,1056786.0],["2003-03-20",22.1524,22.2733,21.8529,22.1734,1416651.0],["2003-03-21",22.4099,22.7252,22.2628,22.578,2022443.0],["2003-03-24",22.0946,22.2628,21.7373,21.7899,1012789.0],["2003-03-25",21.9633,22.1209,21.7951,22.0526,1014302.0],["2003-03-26",22.1787,22.1892,21.7373,22.0473,1198829.0],["2003-03-27",22.0473,22.0473,21.7478,21.874,1051705.0],["2003-03-28",21.8898,21.9901,21.7631,21.9901,902851.0],["2003-03-31",21.1082,22.1802,21.1082,21.8792,1228340.0],["2003-04-01",22.101,22.3756,21.7314,22.2172,1328981.0],["2003-04-02",22.6555,22.9988,22.6239,22.8245,940578.0],["2003-04-03",22.7876,22.7876,22.3651,22.3651,1531777.0],["2003-04-04",22.4179,22.6555,22.2964,22.5341,1040138.0],["2003-04-07",22.8034,23.2206,22.4707,22.5024,1654579.0],["2003-04-08",22.3017,22.307,21.969,22.0377,1987419.0],["2003-04-09",22.0429,22.3281,21.5043,21.6469,1233421.0],["2003-04-10",21.6099,21.8951,21.5201,21.7789,1305199.0],["2003-04-11",21.8634,22.1169,21.5201,21.5782,1240339.0],["2003-04-14",21.5782,22.0218,21.5782,22.0218,891609.0],["2003-04-15",22.0218,22.4337,21.8634,22.4337,845018.0],["2003-04-16",22.6925,22.6925,21.9637,21.9796,939821.0],["2003-04-17",22.1063,22.4496,22.1063,22.3545,677679.0],["2003-04-21",22.4073,22.5552,22.1803,22.2489,635520.0],["2003-04-22",22.2489,22.7136,22.0746,22.6872,785779.0],["2003-04-23",22.6767,22.9354,22.4971,22.814,862422.0],["2003-04-24",22.814,22.8193,22.3387,22.608,1207909.0],["2003-04-25",22.608,22.608,21.6838,21.7894,1745599.0],["2003-04-28",21.8792,22.3281,21.837,22.2911,1146076.0],["2003-04-29",22.439,22.6186,22.2331,22.4971,1287255.0],["2003-04-30",22.5499,22.9143,22.3809,22.7453,1374059.0],["2003-05-01",22.7453,22.7453,22.0588,22.5763,1044138.0],["2003-05-02",22.5763,22.8985,22.5552,22.7612,1832403.0],["2003-05-05",22.8668,22.946,22.5816,22.7612,1683009.0],["2003-05-06",22.7348,22.9618,22.6767,22.8087,1057326.0],["2003-05-07",22.814,22.8668,22.4601,22.5341,1125645.0],["2003-05-08",22.5394,22.7347,22.2172,22.3492,708920.0],["2003-05-09",22.3862,22.7083,22.3123,22.6819,914094.0],["2003-05-12",22.7083,23.3421,22.5024,23.115,1206072.0],["2003-05-13",23.115,23.3262,23.0516,23.21,1189532.0],["2003-05-14",23.2365,23.2365,22.9566,23.0833,877448.0],["2003-05-15",23.1044,23.3421,23.078,23.2576,793670.0],["2003-05-16",23.2629,23.3685,23.0252,23.1414,662977.0],["2003-05-19",23.1414,23.1414,22.4971,22.4971,740053.0],["2003-05-20",22.7031,22.8087,22.2542,22.4601,1036355.0],["2003-05-21",22.3281,22.5763,22.1961,22.4284,779401.0],["2003-05-22",22.4179,22.6714,22.2912,22.5341,801237.0],["2003-05-23",22.4443,22.4496,22.2225,22.3387,1619446.0],["2003-05-27",22.3176,22.777,22.1169,22.7348,1286174.0],["2003-05-28",22.7084,22.7559,22.5816,22.6555,935389.0],["2003-05-29",22.6978,22.7295,22.2278,22.2647,1163805.0],["2003-05-30",22.3915,23.0516,22.3651,23.0199,1493834.0],["2003-06-02",23.1308,23.247,23.0622,23.115,937984.0],["2003-06-03",23.115,23.115,22.7083,22.8668,981872.0],["2003-06-04",22.9143,23.1836,22.8404,23.1784,882528.0],["2003-06-05",23.078,23.1467,22.8932,23.0252,895284.0],["2003-06-06",23.1572,23.3051,22.9671,22.983,1142509.0],["2003-06-09",22.6291,22.7295,22.2331,22.344,1764516.0],["2003-06-10",22.4443,22.6239,22.3123,22.3809,1454594.0],["2003-06-11",22.3915,22.3915,22.0218,22.2067,2438628.0],["2003-06-12",22.2595,22.909,22.0746,22.3915,1564964.0],["2003-06-13",22.3492,22.4813,22.1222,22.476,1853807.0],["2003-06-16",22.5182,22.8773,22.4707,22.8668,1378275.0],["2003-06-17",23.078,23.3104,22.8298,23.2681,1582908.0],["2003-06-18",23.2734,23.2734,22.344,22.476,2129894.0],["2003-06-19",22.4813,22.6555,22.2542,22.2753,1169426.0],["2003-06-20",22.3704,22.6027,22.27,22.4549,1277742.0],["2003-06-23",22.4549,22.4601,21.7842,21.9479,1483781.0],["2003-06-24",21.9479,22.2436,21.9479,22.0641,1838781.0],["2003-06-25",22.0641,22.0958,21.6574,21.7736,1085540.0],["2003-06-26",21.8106,22.0165,21.668,21.969,1185749.0],["2003-06-27",22.0115,22.0274,21.7141,21.8097,938308.0],["2003-06-30",21.6451,22.208,21.6451,22.0911,1341737.0],["2003-07-01",21.8894,22.1496,21.507,22.1018,998952.0],["2003-07-02",22.0434,22.346,21.9849,22.3089,999060.0],["2003-07-03",22.3089,22.3832,21.6238,22.1761,572930.0],["2003-07-07",22.277,22.824,22.2505,22.5532,1281201.0],["2003-07-08",22.5372,22.6487,22.3832,22.6116,1601393.0],["2003-07-09",22.6116,22.6116,22.0327,22.3301,2068277.0],["2003-07-10",22.3301,22.3301,21.9849,22.2027,1284877.0],["2003-07-11",22.3036,22.431,22.0593,22.1124,1225530.0],["2003-07-14",22.277,22.2929,22.0965,22.1442,960144.0],["2003-07-15",22.1177,22.1708,21.9159,22.0168,1348439.0],["2003-07-16",22.0381,22.1443,21.6663,21.969,899176.0],["2003-07-17",22.3832,22.6753,22.2929,22.4469,2019524.0],["2003-07-18",22.7018,23.3656,22.6222,23.3603,2563592.0],["2003-07-21",23.3178,23.8807,23.1001,23.8011,3219434.0],["2003-07-22",23.6843,23.9551,23.5834,23.9498,2035955.0],["2003-07-23",23.9498,23.9763,23.4187,23.902,1968501.0],["2003-07-24",23.9232,24.364,23.8701,24.1091,1378275.0],["2003-07-25",23.9498,24.9694,23.9073,24.8154,2037577.0],["2003-07-28",24.5605,24.6932,24.2684,24.3959,1502914.0],["2003-07-29",24.4012,24.6295,24.0029,24.6295,1372654.0],["2003-07-30",24.5074,24.5817,24.3374,24.5286,990088.0],["2003-07-31",24.7357,25.1765,24.5445,24.6826,1154076.0],["2003-08-01",24.5605,24.7676,24.4277,24.5923,875718.0],["2003-08-04",24.3746,24.5392,24.0825,24.4012,972143.0],["2003-08-05",24.125,24.1887,23.8383,23.8542,1723763.0],["2003-08-06",23.7639,24.2472,23.6312,23.9392,937984.0],["2003-08-07",23.9391,24.0241,23.4453,24.0029,1043922.0],["2003-08-08",24.0294,24.295,23.9817,24.295,848693.0],["2003-08-11",24.194,24.587,24.194,24.4755,1015383.0],["2003-08-12",24.5339,24.5552,24.2737,24.5552,774428.0],["2003-08-13",24.6189,24.7463,24.2684,24.4808,622224.0],["2003-08-14",24.4808,24.911,24.4277,24.8897,686759.0],["2003-08-15",24.6242,24.8207,24.3693,24.8207,346785.0],["2003-08-18",24.8738,25.1181,24.7198,25.0278,831181.0],["2003-08-19",25.065,25.0915,24.7994,25.0437,1031382.0],["2003-08-20",25.049,25.1234,24.8897,25.049,616927.0],["2003-08-21",25.0384,25.3517,24.9587,25.3252,857990.0],["2003-08-22",25.2243,25.2561,25.0118,25.0596,1403138.0],["2003-08-25",25.065,25.1074,24.8047,25.0172,586118.0],["2003-08-26",24.8844,24.9587,24.603,24.8897,813344.0],["2003-08-27",24.6826,24.9375,24.6826,24.895,712595.0],["2003-08-28",24.895,25.1287,24.6614,25.0543,543094.0],["2003-08-29",25.0543,25.1287,24.8525,25.1287,703407.0],["2003-09-02",25.1287,25.5694,24.9534,25.5694,958847.0],["2003-09-03",25.5694,25.8297,25.5429,25.8297,1876616.0],["2003-09-04",25.8297,25.904,25.5801,25.8137,1087162.0],["2003-09-05",25.5482,25.6119,25.1765,25.3729,1063596.0],["2003-09-08",25.5004,25.8987,25.4526,25.7447,751403.0],["2003-09-09",25.4898,25.596,25.1393,25.4632,935930.0],["2003-09-10",25.4632,25.4632,24.8791,25.0331,1111484.0],["2003-09-11",25.0543,25.442,24.8525,25.288,983710.0],["2003-09-12",25.3145,25.7712,25.2136,25.7712,901554.0],["2003-09-15",25.5694,25.596,25.3092,25.4473,648168.0],["2003-09-16",25.4101,25.6278,25.2402,25.6225,905013.0],["2003-09-17",25.6225,25.6225,25.4048,25.5429,974413.0],["2003-09-18",25.6491,25.7659,25.5216,25.7341,723405.0],["2003-09-19",25.681,25.6969,25.3411,25.4154,1095377.0],["2003-09-22",25.2827,25.2827,24.7994,24.9641,825992.0],["2003-09-23",24.8525,24.8579,24.5127,24.6614,1475565.0],["2003-09-24",24.6667,24.6667,24.0029,24.2418,1807864.0],["2003-09-25",24.3215,24.3321,23.8436,23.9498,1999418.0],["2003-09-26",23.7374,24.0454,23.6312,23.9604,1414056.0],["2003-09-29",24.4781,24.5422,24.1792,24.35,1833052.0],["2003-09-30",24.2326,24.2753,24.0351,24.0725,1679658.0],["2003-10-01",24.1259,24.5529,24.0458,24.5529,1284552.0],["2003-10-02",24.6596,24.729,24.4301,24.729,745241.0],["2003-10-03",24.9959,25.2574,24.8518,25.1187,1797379.0],["2003-10-06",25.1186,25.2574,24.9425,25.2094,584713.0],["2003-10-07",25.2094,25.4229,25.0226,25.4229,695299.0],["2003-10-08",25.4229,25.5723,25.2307,25.4336,664707.0],["2003-10-09",25.6044,25.8766,25.3482,25.5563,1305848.0],["2003-10-10",25.5136,25.6951,25.3268,25.3428,722865.0],["2003-10-13",25.4336,25.6044,25.3695,25.4869,424725.0],["2003-10-14",25.3268,25.567,25.2841,25.567,799940.0],["2003-10-15",25.6044,25.6311,25.3802,25.4549,696164.0],["2003-10-16",25.4549,25.6364,25.1987,25.3962,1063920.0],["2003-10-17",25.4869,25.5296,25.1667,25.3482,591523.0],["2003-10-20",25.2468,25.4336,24.9799,25.0332,1173642.0],["2003-10-21",24.9692,25.0653,24.745,24.745,1523670.0],["2003-10-22",24.5529,24.6329,24.286,24.4835,1066298.0],["2003-10-23",24.4995,24.9478,24.4675,24.8518,934741.0],["2003-10-24",24.6596,24.8518,24.5262,24.8464,677138.0],["2003-10-27",24.8251,25.0066,24.6116,24.6116,1039382.0],["2003-10-28",24.5529,24.5529,23.5494,23.7522,2757523.0],["2003-10-29",23.827,24.2753,23.6668,24.238,2333014.0],["2003-10-30",24.286,24.4995,24.0458,24.238,2005579.0],["2003-10-31",24.238,24.3554,24.1526,24.238,1175804.0],["2003-11-03",24.2593,24.5582,24.1846,24.2326,1131050.0],["2003-11-04",24.0458,24.0725,23.6989,23.939,1785812.0],["2003-11-05",23.827,23.9657,23.7736,23.9497,1249312.0],["2003-11-06",23.9177,24.3767,23.8643,24.3287,1119808.0],["2003-11-07",24.4194,25.1133,24.1419,24.9799,2236697.0],["2003-11-10",24.9799,24.9906,24.4782,24.6863,1054407.0],["2003-11-11",24.5956,24.665,24.4515,24.4995,565363.0],["2003-11-12",24.4995,24.5689,24.3607,24.5689,650005.0],["2003-11-13",24.4995,24.5262,24.2967,24.3394,1758895.0],["2003-11-14",24.4088,24.9372,24.35,24.5529,1027815.0],["2003-11-17",24.5529,24.5529,24.0244,24.2913,749674.0],["2003-11-18",24.4248,24.5208,24.0778,24.0992,681246.0],["2003-11-19",24.0992,24.3127,24.0084,24.238,751511.0],["2003-11-20",24.1045,24.4728,23.7629,24.1632,1078838.0],["2003-11-21",24.3073,24.3767,24.1205,24.27,671193.0],["2003-11-24",24.4194,24.6489,24.1952,24.3554,1398598.0],["2003-11-25",24.7557,25.4069,24.6703,25.0599,1673496.0],["2003-11-26",25.2574,25.6417,25.2147,25.583,1676523.0],["2003-11-28",25.583,25.7378,25.4816,25.5884,678976.0],["2003-12-01",25.6738,26.2929,25.6738,26.1168,1350277.0],["2003-12-02",25.9033,26.2502,25.7698,26.0794,1366276.0],["2003-12-03",25.9833,26.5064,25.9833,26.2075,1008681.0],["2003-12-04",26.6078,26.9815,26.5278,26.9388,2029686.0],["2003-12-05",26.768,26.816,26.6505,26.7413,1202613.0],["2003-12-08",26.7146,27.0082,26.6612,26.9708,1412327.0],["2003-12-09",27.0989,27.2217,26.9655,27.1363,956901.0],["2003-12-10",27.1042,27.2003,26.9601,27.1523,1323793.0],["2003-12-11",27.1523,27.4405,27.0882,27.4405,890095.0],["2003-12-12",27.702,27.702,27.3604,27.6807,988575.0],["2003-12-15",28.2038,28.2038,27.6273,27.6807,1133320.0],["2003-12-16",27.7554,27.8355,27.5953,27.7874,878313.0],["2003-12-17",27.622,27.7447,27.4085,27.622,1027815.0],["2003-12-18",27.5473,28.001,27.5366,28.001,721135.0],["2003-12-19",28.001,28.0437,27.7127,27.9583,1170939.0],["2003-12-22",27.8515,28.1291,27.7608,27.9583,781347.0],["2003-12-23",28.113,28.1557,27.7234,27.8035,861449.0],["2003-12-24",27.8034,27.8301,27.622,27.6753,318895.0],["2003-12-26",27.8355,28.0276,27.7928,27.9209,242036.0],["2003-12-29",28.0223,28.3265,27.9476,28.3265,625359.0],["2003-12-30",28.3641,28.3641,27.9834,28.214,598658.0],["2003-12-31",28.2247,28.3587,27.9834,28.3212,659194.0],["2004-01-02",28.3158,28.4016,27.9566,28.2354,731080.0],["2004-01-05",28.3426,28.5999,28.0424,28.5731,806858.0],["2004-01-06",28.4123,28.5088,28.1443,28.4927,930957.0],["2004-01-07",28.3587,28.3962,27.6672,28.289,810750.0],["2004-01-08",28.3426,28.6428,28.2515,28.6428,526447.0],["2004-01-09",28.3855,28.4766,27.8226,27.8655,1084675.0],["2004-01-12",27.8709,28.2193,27.8173,28.155,468397.0],["2004-01-13",28.1925,28.943,28.1925,28.927,1824836.0],["2004-01-14",28.868,29.3719,28.5517,29.329,1253744.0],["2004-01-15",29.329,29.5649,29.0556,29.4148,1337629.0],["2004-01-16",29.4308,29.6989,29.3987,29.4845,1446919.0],["2004-01-20",29.3237,29.5863,29.1253,29.1521,1109647.0],["2004-01-21",28.6804,28.6857,27.9298,28.0317,1878021.0],["2004-01-22",27.5278,27.5332,25.7319,26.7237,5141777.0],["2004-01-23",25.8659,26.4234,25.807,25.8338,3344290.0],["2004-01-26",26.1608,26.8791,26.075,26.7505,2202213.0],["2004-01-27",26.8309,27.0453,26.3216,26.5789,1338819.0],["2004-01-28",26.7612,27.2329,26.5039,26.5789,1635769.0],["2004-01-29",27.0453,27.1686,26.3538,26.6647,1436217.0],["2004-01-30",26.6647,26.788,26.5146,26.7558,1010735.0],["2004-02-02",26.7558,26.9274,26.5682,26.6754,1024896.0],["2004-02-03",26.6754,26.7129,26.2144,26.3001,920796.0],["2004-02-04",26.1393,26.3591,25.9463,26.0643,928363.0],["2004-02-05",26.1232,26.3752,25.9999,26.3323,1140023.0],["2004-02-06",26.3752,26.6808,26.1876,26.6754,673895.0],["2004-02-09",26.6915,27.0024,26.5896,26.8041,790860.0],["2004-02-10",26.9113,27.1793,26.729,27.0882,762754.0],["2004-02-11",27.1793,27.6618,26.8469,27.6457,1437190.0],["2004-02-12",27.6189,27.6189,27.2597,27.3455,1047273.0],["2004-02-13",27.3455,27.5224,26.9649,26.9702,690435.0],["2004-02-17",27.2115,27.3134,26.9649,27.1901,569687.0],["2004-02-18",27.3402,27.3402,26.6593,26.7451,967927.0],["2004-02-19",26.7987,27.2168,26.7987,26.8041,931065.0],["2004-02-20",26.9649,27.0667,26.3966,26.6057,729891.0],["2004-02-23",26.5521,26.6808,26.3269,26.4556,851936.0],["2004-02-24",26.4824,26.7183,26.268,26.5092,1280553.0],["2004-02-25",26.6164,26.6861,26.3055,26.4824,1062623.0],["2004-02-26",26.4824,26.4824,26.1393,26.268,1217638.0],["2004-02-27",25.8766,26.4717,25.7319,25.8606,2086330.0],["2004-03-01",26.0804,26.4824,25.941,26.4235,1438379.0],["2004-03-02",26.4234,26.5199,26.3216,26.4181,1029328.0],["2004-03-03",26.6701,26.7237,26.3591,26.4074,824371.0],["2004-03-04",26.3216,26.4449,26.1018,26.3538,730648.0],["2004-03-05",26.3538,26.8041,26.2251,26.7237,1156130.0],["2004-03-08",26.6164,26.8362,26.5199,26.536,612062.0],["2004-03-09",26.6325,26.7237,26.0589,26.1554,917012.0],["2004-03-10",26.1608,26.1608,25.3567,25.5443,1075595.0],["2004-03-11",25.3298,25.8123,25.1905,25.3191,1312010.0],["2004-03-12",25.3084,25.807,25.2655,25.7105,883609.0],["2004-03-15",25.6783,25.6783,25.0404,25.2065,854314.0],["2004-03-16",25.3406,25.5764,25.0457,25.3567,1175912.0],["2004-03-17",25.3674,25.8445,25.2441,25.6997,978846.0],["2004-03-18",25.6997,26.1125,25.1958,25.5443,731837.0],["2004-03-19",25.5443,25.6944,25.4639,25.5657,1381194.0],["2004-03-22",25.4317,25.4531,25.0886,25.3191,1175479.0],["2004-03-23",25.3727,25.5175,25.1369,25.2816,1442811.0],["2004-03-24",25.4103,25.7533,25.303,25.7533,2357337.0],["2004-03-25",25.8606,26.7719,25.8606,26.6808,1861050.0],["2004-03-26",26.5253,26.6325,26.134,26.4556,1168993.0],["2004-03-29",26.5896,27.2329,26.5896,26.7505,893555.0],["2004-03-30",26.8582,26.9282,26.5997,26.9282,494882.0],["2004-03-31",26.9282,27.052,26.632,26.9928,847072.0],["2004-04-01",26.9928,27.2782,26.8636,26.9551,958415.0],["2004-04-02",27.6552,27.8922,27.4291,27.763,1495131.0],["2004-04-05",27.7199,28.0053,27.7037,28.0053,864692.0],["2004-04-06",27.7253,28.0215,27.7091,28.0215,756700.0],["2004-04-07",28.0538,28.0969,27.5421,27.6929,983926.0],["2004-04-08",27.8276,27.9461,27.5044,27.6498,653248.0],["2004-04-12",27.6876,27.9999,27.6876,27.9784,681679.0],["2004-04-13",27.9838,27.9838,27.7037,27.763,945443.0],["2004-04-14",27.6822,28.1723,27.6553,27.903,1086837.0],["2004-04-15",27.9084,28.3769,27.9084,28.3338,1478484.0],["2004-04-16",28.3231,28.4469,28.0807,28.3769,841775.0],["2004-04-19",28.3769,28.3769,28.0807,28.2477,746647.0],["2004-04-20",28.4362,28.4793,27.8276,27.9353,1265743.0],["2004-04-21",27.8707,28.1507,27.6391,28.0538,1082622.0],["2004-04-22",27.9299,28.5331,27.8168,28.4308,802751.0],["2004-04-23",28.3769,28.4739,28.0269,28.4739,690651.0],["2004-04-26",28.4739,28.6516,27.9999,28.1076,776482.0],["2004-04-27",28.0538,28.3985,27.903,28.2477,716595.0],["2004-04-28",27.7899,27.9191,27.3052,27.4398,1074406.0],["2004-04-29",27.5475,27.736,26.8205,26.8474,987494.0],["2004-04-30",26.8743,27.1759,26.7127,26.8258,1017329.0],["2004-05-03",26.8743,26.8905,26.4704,26.7505,1000790.0],["2004-05-04",26.7505,26.9013,26.4704,26.6535,1123916.0],["2004-05-05",26.6212,26.7074,26.4165,26.6589,946740.0],["2004-05-06",26.6589,26.8205,26.3627,26.5943,639952.0],["2004-05-07",26.4058,26.5727,26.1904,26.255,1250177.0],["2004-05-10",25.9588,26.3627,25.7434,26.1742,1294065.0],["2004-05-11",26.1796,26.6051,26.1742,26.4543,720487.0],["2004-05-12",26.255,26.4596,25.9049,26.395,753889.0],["2004-05-13",26.2604,26.605,26.2604,26.3896,671301.0],["2004-05-14",26.395,26.5081,26.018,26.3088,833451.0],["2004-05-17",25.9426,26.0611,25.5764,25.8618,2348040.0],["2004-05-18",25.8942,26.088,25.7811,26.0288,685786.0],["2004-05-19",26.1903,26.5943,25.8241,25.9318,729351.0],["2004-05-20",25.9803,26.1634,25.7703,25.878,989656.0],["2004-05-21",26.0665,26.4489,26.0396,26.1796,1517832.0],["2004-05-24",26.4435,26.7074,26.1042,26.3896,1016464.0],["2004-05-25",26.255,26.8097,26.0126,26.7935,1096675.0],["2004-05-26",26.7666,27.2244,26.5943,26.8528,818317.0],["2004-05-27",27.0467,27.4021,26.9874,27.1867,1204775.0],["2004-05-28",27.2406,27.2406,26.6912,26.912,891393.0],["2004-06-01",26.7774,26.939,26.7128,26.8743,1009114.0],["2004-06-02",26.8743,26.9551,26.4704,26.632,2007849.0],["2004-06-03",26.6212,26.6266,26.0395,26.0772,1414164.0],["2004-06-04",26.3358,26.3465,26.0503,26.1634,1985365.0],["2004-06-07",26.2981,26.6912,26.2388,26.6535,1831214.0],["2004-06-08",26.4704,26.8689,26.3842,26.8312,860260.0],["2004-06-09",26.8151,26.9821,26.6266,26.7128,635412.0],["2004-06-10",26.7235,26.8797,26.5997,26.772,627845.0],["2004-06-14",26.6374,26.7128,26.4219,26.5512,620602.0],["2004-06-15",26.7397,26.8905,26.5781,26.6428,542986.0],["2004-06-16",26.6481,26.6966,26.4058,26.632,404294.0],["2004-06-17",26.535,26.8151,26.465,26.7343,498449.0],["2004-06-18",26.7935,27.2836,26.5943,27.0359,1679874.0],["2004-06-21",27.0359,27.2244,26.9012,27.0197,744052.0],["2004-06-22",26.9282,27.3537,26.8474,27.3052,856260.0],["2004-06-23",27.3375,27.7845,27.1867,27.7199,810318.0],["2004-06-24",27.5852,27.7145,27.3967,27.5368,770753.0],["2004-06-25",27.5421,28.2261,27.5152,28.0053,2187295.0],["2004-06-28",28.043,28.1023,27.7468,27.8814,1167480.0],["2004-06-29",27.8923,28.2443,27.8923,28.2064,880583.0],["2004-06-30",28.2172,28.5314,28.0331,28.4068,1365519.0],["2004-07-01",28.1739,28.2497,27.5132,27.876,1034625.0],["2004-07-02",27.876,27.8923,27.4373,27.6323,600928.0],["2004-07-06",27.6323,27.8652,27.5619,27.6215,830424.0],["2004-07-07",27.6215,27.8273,27.5402,27.6486,502881.0],["2004-07-08",27.6215,27.811,27.3615,27.5944,777455.0],["2004-07-09",27.6215,27.9139,27.6161,27.7515,384728.0],["2004-07-12",27.8056,27.8164,27.4698,27.7352,423212.0],["2004-07-13",27.6756,27.9627,27.4319,27.8869,430670.0],["2004-07-14",27.811,28.1035,27.5132,27.9518,846964.0],["2004-07-15",27.9519,28.0548,27.6865,27.719,1057650.0],["2004-07-16",27.8923,27.9031,27.4915,27.6648,889555.0],["2004-07-19",27.654,27.7298,27.5294,27.6377,704163.0],["2004-07-20",27.6377,27.9573,27.5402,27.9573,1020572.0],["2004-07-21",27.9573,27.9573,27.4157,27.4482,989980.0],["2004-07-22",27.4048,27.4103,26.9445,27.1178,1607123.0],["2004-07-23",26.9445,27.107,26.7441,26.9012,517583.0],["2004-07-26",26.9553,26.9878,26.4679,26.5491,843288.0],["2004-07-27",26.495,26.6574,26.2242,26.4191,1619230.0],["2004-07-28",26.8091,27.0365,26.4841,26.9716,1769705.0],["2004-07-29",26.9445,28.2335,26.8903,28.136,1951097.0],["2004-07-30",28.136,28.1956,27.9031,28.0277,1193424.0],["2004-08-02",28.0331,28.3201,27.8381,28.1739,1361736.0],["2004-08-03",28.1902,28.1902,27.876,28.0548,1002952.0],["2004-08-04",27.9735,28.5964,27.7731,28.3797,1030734.0],["2004-08-05",28.488,28.488,27.8381,27.8544,800589.0],["2004-08-06",27.6486,27.7244,27.0311,27.1178,964576.0],["2004-08-09",27.0311,27.5511,27.0311,27.3669,1226827.0],["2004-08-10",27.5023,27.7515,27.264,27.6756,779293.0],["2004-08-11",27.459,27.589,27.1395,27.4861,785022.0],["2004-08-12",27.3507,27.394,27.0474,27.2749,669571.0],["2004-08-13",27.2207,27.2207,26.6195,26.8362,979927.0],["2004-08-16",26.9553,27.9464,26.9337,27.9194,1164237.0],["2004-08-17",28.1631,28.2281,27.5836,27.5944,1298065.0],["2004-08-18",27.5998,28.1685,27.4861,28.1577,818966.0],["2004-08-19",27.8923,28.1956,27.7677,28.1143,1024248.0],["2004-08-20",28.0168,28.5314,28.0168,28.4664,749457.0],["2004-08-23",28.5205,28.6938,28.4176,28.4989,851828.0],["2004-08-24",28.6072,28.6722,28.2389,28.4447,625683.0],["2004-08-25",28.4068,28.5422,28.0277,28.4447,749782.0],["2004-08-26",28.4501,28.6938,28.2985,28.5963,570119.0],["2004-08-27",28.423,28.4555,28.1197,28.331,600496.0],["2004-08-30",28.3364,28.5964,28.136,28.1902,677138.0],["2004-08-31",28.2985,28.3689,28.0981,28.3689,590334.0],["2004-09-01",28.7047,29.2409,28.683,29.1217,1593826.0],["2004-09-02",29.1217,29.7012,29.0838,29.6579,1008897.0],["2004-09-03",29.6525,30.1995,29.5875,29.7391,2188593.0],["2004-09-07",29.815,29.9179,29.6741,29.7879,1229854.0],["2004-09-08",29.7879,29.7879,29.0405,29.1705,1232664.0],["2004-09-09",29.2246,29.3546,28.8509,29.0838,1060461.0],["2004-09-10",29.0838,29.0838,28.6505,28.9051,821020.0],["2004-09-13",28.9213,29.0621,28.4447,28.4555,1439568.0],["2004-09-14",28.4555,28.6776,28.1902,28.5855,1053110.0],["2004-09-15",28.4772,28.5801,28.2985,28.4501,791941.0],["2004-09-16",28.423,29.1542,28.423,29.0567,1127483.0],["2004-09-17",29.2463,29.3383,29.0405,29.1,869881.0],["2004-09-20",28.9321,29.3708,28.9159,29.2571,1081432.0],["2004-09-21",29.3925,29.425,29.1867,29.2625,1327684.0],["2004-09-22",29.1921,29.23,28.7317,28.9213,1119159.0],["2004-09-23",28.813,28.8671,28.1739,28.2172,1304767.0],["2004-09-24",28.2227,28.5639,28.2227,28.4935,826425.0],["2004-09-27",28.4989,28.7588,28.3201,28.6884,1171155.0],["2004-09-28",28.813,29.5062,28.7101,29.4521,1345413.0],["2004-09-29",29.5229,29.7733,29.2288,29.7733,1074082.0],["2004-09-30",29.7733,29.8931,29.4031,29.61,1312658.0],["2004-10-01",29.4739,29.7407,29.2506,29.6971,801778.0],["2004-10-04",29.6753,29.8877,29.6209,29.708,920688.0],["2004-10-05",29.6209,29.8006,29.5392,29.7842,987710.0],["2004-10-06",29.757,30.1436,29.7298,30.0946,2218212.0],["2004-10-07",29.9748,29.9966,29.6263,29.6318,823830.0],["2004-10-08",29.6209,29.6862,29.3432,29.463,723621.0],["2004-10-11",29.3922,29.7298,29.3867,29.5719,422131.0],["2004-10-12",29.4031,29.4031,28.9784,29.0764,990412.0],["2004-10-13",29.3758,29.3758,28.6299,28.7878,1024356.0],["2004-10-14",28.6571,29.1145,28.6408,28.8368,869232.0],["2004-10-15",28.913,29.5937,28.913,29.2996,823073.0],["2004-10-18",29.3051,29.3432,28.9729,29.2288,843396.0],["2004-10-19",29.1744,29.3595,28.6027,28.6027,596388.0],["2004-10-20",28.6081,28.766,28.4393,28.5972,1138401.0],["2004-10-21",28.5591,28.8803,28.3685,28.7606,971927.0],["2004-10-22",28.7116,29.2506,28.6626,28.8205,874529.0],["2004-10-25",28.6843,29.0001,28.5809,28.7497,560715.0],["2004-10-26",28.815,29.2996,28.668,29.2996,1101431.0],["2004-10-27",29.2996,29.4085,28.7225,29.2942,1863644.0],["2004-10-28",28.913,29.0709,28.2324,28.9185,1963637.0],["2004-10-29",28.8912,29.2942,28.766,28.9566,1151697.0],["2004-11-01",28.8749,28.913,28.6462,28.7497,1312766.0],["2004-11-02",28.7497,28.9729,28.4284,28.4829,1477295.0],["2004-11-03",29.0273,29.1526,28.7878,28.913,1370600.0],["2004-11-04",29.0437,29.1526,28.8259,29.1036,1993580.0],["2004-11-05",29.3214,29.4031,28.8205,29.1199,2017254.0],["2004-11-08",29.0001,29.1036,28.7551,28.9185,1090405.0],["2004-11-09",28.9947,29.7515,28.9675,29.5827,1304551.0],["2004-11-10",29.7134,30.1817,29.6372,29.9476,1489078.0],["2004-11-11",29.9095,30.1708,29.7788,30.0674,1091918.0],["2004-11-12",30.1926,30.2743,29.8387,30.1872,1087054.0],["2004-11-15",29.9802,30.2579,29.8931,30.1218,611954.0],["2004-11-16",30.1817,30.3505,30.0129,30.0674,728054.0],["2004-11-17",30.0728,31.0148,30.0728,30.4812,1066407.0],["2004-11-18",30.5356,30.9168,30.5356,30.7534,801237.0],["2004-11-19",30.6609,30.7153,30.2579,30.4431,661356.0],["2004-11-22",30.3832,30.4921,30.1599,30.3614,1378816.0],["2004-11-23",30.3614,30.7589,30.2961,30.5356,574876.0],["2004-11-24",30.6718,31.0638,30.6718,31.0148,850531.0],["2004-11-26",31.1618,31.2108,30.9113,30.9222,318679.0],["2004-11-29",30.9277,31.1564,30.6228,30.9603,632493.0],["2004-11-30",30.9821,31.238,30.8405,31.1727,1183803.0],["2004-12-01",31.3088,31.6628,31.1509,31.5865,704272.0],["2004-12-02",31.5811,31.5811,31.1999,31.4559,956901.0],["2004-12-03",31.3905,31.7444,31.3469,31.6682,1252771.0],["2004-12-06",31.5811,31.8316,31.445,31.6083,937984.0],["2004-12-07",31.7444,31.7989,30.8623,30.895,1226286.0],["2004-12-08",30.8188,31.1074,30.5629,31.0529,697461.0],["2004-12-09",30.9386,31.5811,30.7208,31.5647,1037868.0],["2004-12-10",31.6246,31.6355,31.2598,31.2598,634655.0],["2004-12-13",31.2598,31.5484,31.2598,31.4939,688813.0],["2004-12-14",31.445,31.5811,31.3034,31.4613,820155.0],["2004-12-15",31.4613,31.5756,31.2598,31.4831,1087702.0],["2004-12-16",31.2598,31.4177,30.8188,31.042,1538804.0],["2004-12-17",31.0366,31.2054,30.8896,31.1455,1381086.0],["2004-12-20",31.1618,31.8261,31.1618,31.6246,999601.0],["2004-12-21",31.8969,31.9622,31.494,31.9078,722324.0],["2004-12-22",31.9622,32.2236,31.8533,32.0548,1606258.0],["2004-12-23",31.9078,32.1201,31.7717,31.9568,605901.0],["2004-12-27",32.0929,32.0929,31.4449,31.6682,623197.0],["2004-12-28",31.8043,31.984,31.7444,31.984,286465.0],["2004-12-29",31.9786,31.984,31.7825,31.935,456831.0],["2004-12-30",32.0718,32.0937,31.7927,31.8748,385701.0],["2004-12-31",31.9022,31.9733,31.6833,31.7216,409915.0],["2005-01-03",31.8748,32.0116,31.448,31.7654,892906.0],["2005-01-04",31.7161,31.8803,31.1252,31.158,1456972.0],["2005-01-05",31.4863,32.2031,31.147,31.1853,1357628.0],["2005-01-06",31.2181,31.541,31.2181,31.3768,787509.0],["2005-01-07",31.4316,31.8474,31.3276,31.5465,1070082.0],["2005-01-10",31.437,31.8091,31.3057,31.5684,970306.0],["2005-01-11",31.5738,31.6012,30.9993,30.9993,667301.0],["2005-01-12",31.1799,31.4152,30.8187,31.3988,1379464.0],["2005-01-13",31.2619,31.5027,30.9555,31.1033,603522.0],["2005-01-14",31.1251,31.5848,31.1251,31.5684,686759.0],["2005-01-18",31.3276,31.7544,31.1799,31.7544,745025.0],["2005-01-19",31.5957,31.738,31.2674,31.2948,666328.0],["2005-01-20",31.2783,31.5738,30.9938,31.3933,834748.0],["2005-01-21",31.3385,31.4808,31.0047,31.0649,709028.0],["2005-01-24",31.1087,31.24,30.6381,30.6381,577578.0],["2005-01-25",30.8844,31.3167,30.8078,31.1361,803940.0],["2005-01-26",31.6559,31.9021,31.5136,31.7052,1604204.0],["2005-01-27",31.6833,31.7435,31.4425,31.5738,1003925.0],["2005-01-28",31.8201,31.8912,31.4808,31.831,1164129.0],["2005-01-31",32.039,32.2797,31.8803,32.236,1078514.0],["2005-02-01",32.236,32.6683,32.1648,32.4822,1252663.0],["2005-02-02",32.5588,32.6956,32.4439,32.526,1164345.0],["2005-02-03",32.5315,32.5315,32.1484,32.2086,966198.0],["2005-02-04",32.0992,32.4275,32.0992,32.2852,1878454.0],["2005-02-07",32.2305,32.8215,32.1593,32.7777,782968.0],["2005-02-08",32.6409,32.8324,32.4494,32.7832,656924.0],["2005-02-09",32.7832,32.8324,32.422,32.515,639303.0],["2005-02-10",32.5588,32.8324,32.4275,32.7886,678976.0],["2005-02-11",32.7886,33.3249,32.6573,33.2155,978305.0],["2005-02-14",33.0787,33.2155,32.9036,33.106,561580.0],["2005-02-15",33.0787,33.3796,32.92,33.0951,795616.0],["2005-02-16",32.9145,33.2319,32.8215,33.1334,782644.0],["2005-02-17",33.106,33.2756,32.8598,32.8598,730216.0],["2005-02-18",32.9692,33.4453,32.9254,33.3194,667950.0],["2005-02-22",33.0458,33.3249,32.8324,32.8379,801778.0],["2005-02-23",33.1881,33.5219,33.1388,33.5055,971819.0],["2005-02-24",33.6532,34.0472,32.8379,34.0363,1297957.0],["2005-02-25",34.0363,34.5944,33.987,34.5835,1370492.0],["2005-02-28",34.5835,34.6327,34.0418,34.2661,1151373.0],["2005-03-01",34.3099,34.7914,34.3099,34.6765,1010735.0],["2005-03-02",34.3482,34.6656,34.2552,34.5014,915607.0],["2005-03-03",34.6382,35.1307,34.6163,35.0705,1179695.0],["2005-03-04",35.262,35.6451,35.0924,35.6451,1172885.0],["2005-03-07",35.2948,35.5903,35.0431,35.3386,1736735.0],["2005-03-08",35.2018,35.5192,35.1745,35.5083,810101.0],["2005-03-09",35.4371,36.0117,35.3605,35.4973,1060245.0],["2005-03-10",35.5137,35.552,34.7586,35.076,956685.0],["2005-03-11",34.474,35.1252,34.3701,34.8516,1251582.0],["2005-03-14",34.9884,35.3934,34.7641,35.1417,1025329.0],["2005-03-15",35.1361,35.158,34.682,34.7422,592496.0],["2005-03-16",34.7258,34.7258,34.3208,34.4467,1296768.0],["2005-03-17",34.4467,34.9775,34.2442,34.7093,1055272.0],["2005-03-18",34.5725,34.7093,34.4193,34.6273,1309307.0],["2005-03-21",34.5835,34.8133,34.3372,34.7039,895284.0],["2005-03-22",34.7476,34.9227,34.5616,34.5944,1352655.0],["2005-03-23",34.5944,34.8954,34.5671,34.6929,1475457.0],["2005-03-24",34.8297,35.1252,34.6601,34.8844,936903.0],["2005-03-28",34.9665,35.1307,34.7039,34.7039,785130.0],["2005-03-29",34.3372,34.8626,34.1074,34.1184,1751869.0],["2005-03-30",34.1569,34.5474,34.1294,34.4924,1213206.0],["2005-03-31",34.7894,34.8664,34.5144,34.8114,1049651.0],["2005-04-01",34.9104,35.0644,34.5694,34.7784,971495.0],["2005-04-04",34.7839,34.8664,34.5529,34.7619,1262608.0],["2005-04-05",34.7674,34.9709,34.6794,34.9654,994196.0],["2005-04-06",35.0974,35.2349,34.7784,34.8279,725027.0],["2005-04-07",34.8664,35.0479,34.7344,34.9049,946307.0],["2005-04-08",34.9269,34.9434,34.4484,34.4539,659626.0],["2005-04-11",34.3989,34.7069,34.3494,34.4869,625467.0],["2005-04-12",34.4869,34.4869,33.8323,34.3329,1159156.0],["2005-04-13",34.1844,34.2449,33.4968,33.5738,1489402.0],["2005-04-14",33.5243,33.6618,32.2978,32.4518,2160811.0],["2005-04-15",31.9842,32.0117,31.0712,31.1317,2768982.0],["2005-04-18",31.1317,31.6157,30.9392,31.4892,1724411.0],["2005-04-19",31.6267,32.2703,31.6267,32.0447,1567558.0],["2005-04-20",32.0447,32.0997,31.3737,31.4122,1304010.0],["2005-04-21",31.7367,32.2098,31.5277,32.1438,1066947.0],["2005-04-22",32.1438,32.1933,31.4782,31.8027,957766.0],["2005-04-25",31.9402,32.3143,31.8632,32.0393,704596.0],["2005-04-26",31.7917,32.2208,31.2142,31.2142,920796.0],["2005-04-27",30.7192,31.1592,30.5432,30.8402,2364471.0],["2005-04-28",32.1768,32.4518,31.5772,31.6322,2442844.0],["2005-04-29",32.0668,32.4518,31.9017,32.3033,1580530.0],["2005-05-02",32.3583,32.9138,32.2372,32.7213,1142941.0],["2005-05-03",32.4793,32.9468,32.4793,32.6168,1243042.0],["2005-05-04",32.8533,33.1503,32.7653,33.1503,996682.0],["2005-05-05",33.0843,33.2218,32.5893,32.8643,1184236.0],["2005-05-06",33.1393,33.3593,32.9523,33.0348,1092351.0],["2005-05-09",32.9468,33.0843,32.7433,32.8643,1148130.0],["2005-05-10",32.7268,32.7983,32.4903,32.6003,1253420.0],["2005-05-11",32.7103,32.7873,32.3418,32.7543,1036895.0],["2005-05-12",32.9138,33.1778,31.9457,31.9732,1072784.0],["2005-05-13",32.1382,32.5068,31.4892,31.8082,1924829.0],["2005-05-16",31.9017,32.5452,31.8357,32.4682,1134834.0],["2005-05-17",32.2868,33.0513,32.1768,32.9413,1214936.0],["2005-05-18",33.2768,33.6178,33.2768,33.4693,1369951.0],["2005-05-19",33.5738,33.6948,33.1723,33.4088,695624.0],["2005-05-20",33.4033,33.4088,32.9028,33.0568,1168129.0],["2005-05-23",33.1668,33.7443,33.0678,33.5573,943281.0],["2005-05-24",33.4748,33.5463,33.1668,33.4198,939281.0],["2005-05-25",33.4198,33.4968,32.9303,33.0238,1339791.0],["2005-05-26",33.2768,33.3318,33.0623,33.1393,1137428.0],["2005-05-27",33.1448,33.2768,33.0788,33.2053,510124.0],["2005-05-31",33.2658,33.3813,33.0018,33.1283,840261.0],["2005-06-01",33.1338,34.0854,33.0568,33.8929,1084892.0],["2005-06-02",33.8543,34.0799,33.4968,33.9973,984791.0],["2005-06-03",33.8818,34.3494,33.7938,33.7938,861557.0],["2005-06-06",33.8048,33.8818,33.6178,33.7883,483964.0],["2005-06-07",33.9754,34.5584,33.8103,34.0469,1037436.0],["2005-06-08",34.2284,34.2724,33.7223,33.8433,752808.0],["2005-06-09",33.8818,33.9258,33.4253,33.6893,863070.0],["2005-06-10",33.7718,33.8653,33.6123,33.6618,857774.0],["2005-06-13",33.6398,33.9479,33.5243,33.7388,934092.0],["2005-06-14",33.7498,33.8709,33.6893,33.7443,897771.0],["2005-06-15",33.8818,33.9478,33.6013,33.6508,1289849.0],["2005-06-16",33.7773,34.1459,33.7773,33.9919,1438811.0],["2005-06-17",34.2394,34.2944,33.9589,34.1514,1430487.0],["2005-06-20",34.0139,34.2339,33.7223,34.1239,707839.0],["2005-06-21",34.0909,34.1954,33.8598,34.0964,897446.0],["2005-06-22",34.0799,34.2394,33.9754,34.0634,870097.0],["2005-06-23",33.9699,33.9919,32.7323,32.8753,2053468.0],["2005-06-24",32.8753,33.2218,32.5233,32.7378,1943206.0],["2005-06-27",32.5068,33.1448,32.5068,33.0018,1211693.0],["2005-06-28",33.0843,33.5518,33.0568,33.2878,787076.0],["2005-06-29",33.2381,33.4316,33.1772,33.3376,817668.0],["2005-06-30",33.2436,33.4813,33.2325,33.3431,1246393.0],["2005-07-01",33.3155,33.321,32.5634,32.757,1874995.0],["2005-07-05",32.7349,32.945,32.2427,32.9008,1542155.0],["2005-07-06",32.8289,33.0058,32.5137,32.6132,1087810.0],["2005-07-07",32.2925,32.2925,31.7672,32.0824,2719904.0],["2005-07-08",32.0824,32.6685,32.0824,32.5303,2198322.0],["2005-07-11",32.9007,33.2436,32.7625,33.2325,1421407.0],["2005-07-12",33.2104,33.2104,32.7017,33.0998,1187154.0],["2005-07-13",33.0998,33.2989,33.0058,33.2657,889771.0],["2005-07-14",33.4261,33.7136,33.227,33.227,699407.0],["2005-07-15",33.2325,33.3708,33.0666,33.0666,752268.0],["2005-07-18",32.9339,33.1662,32.7902,32.862,675193.0],["2005-07-19",33.0556,33.2381,32.851,32.9561,986845.0],["2005-07-20",32.9007,33.1053,32.6796,33.0666,1572098.0],["2005-07-21",33.0113,33.1717,32.7128,32.7128,822425.0],["2005-07-22",32.7238,33.0003,32.6575,32.8897,754538.0],["2005-07-25",32.7736,33.0445,32.5137,32.58,1154616.0],["2005-07-26",32.5524,32.569,31.9054,32.0105,1522048.0],["2005-07-27",32.1819,32.8233,32.016,32.7901,2472139.0],["2005-07-28",32.5413,33.415,32.5358,33.3708,1746356.0],["2005-07-29",33.2491,33.5035,32.9837,33.0445,1120781.0],["2005-08-01",33.0445,33.321,32.9284,32.9726,830965.0],["2005-08-02",33.1662,33.4648,33.1219,33.3155,999385.0],["2005-08-03",33.2491,34.0066,33.1496,33.8573,1476646.0],["2005-08-04",33.8629,33.8629,33.4537,33.4979,795724.0],["2005-08-05",33.4979,33.5919,33.2215,33.3431,642330.0],["2005-08-08",33.415,33.5477,33.2823,33.3708,550229.0],["2005-08-09",33.8408,33.8408,33.4758,33.7191,631196.0],["2005-08-10",33.7578,34.0619,33.3984,33.5145,870854.0],["2005-08-11",33.5643,33.8408,33.4537,33.8408,749674.0],["2005-08-12",33.7025,33.7855,33.4205,33.5975,629142.0],["2005-08-15",33.5366,33.7191,33.2546,33.6362,570984.0],["2005-08-16",33.52,33.6749,33.0832,33.1109,815290.0],["2005-08-17",32.7902,33.1938,32.6243,33.0666,780590.0],["2005-08-18",32.956,33.05,32.757,32.9173,530555.0],["2005-08-19",33.0113,33.0943,32.7625,32.9616,565363.0],["2005-08-22",32.9837,33.1938,32.7127,32.9063,504178.0],["2005-08-23",32.8344,32.8399,32.0824,32.2096,1340872.0],["2005-08-24",32.1709,32.3478,31.8888,31.9994,1295362.0],["2005-08-25",32.005,32.005,31.5737,31.7727,1050083.0],["2005-08-26",31.629,31.6953,31.253,31.4907,1012465.0],["2005-08-29",31.2972,31.5958,30.982,31.4741,1012357.0],["2005-08-30",31.2529,31.3359,30.7774,31.0262,987494.0],["2005-08-31",30.8272,31.0815,30.3572,30.6336,2913944.0],["2005-09-01",30.6336,30.6889,30.2632,30.2963,2235292.0],["2005-09-02",30.3571,30.7166,29.9701,30.7166,1668307.0],["2005-09-06",30.7608,31.076,30.6889,30.9986,1448324.0],["2005-09-07",30.8493,31.0705,30.4401,30.6502,1601610.0],["2005-09-08",30.429,30.6005,30.2742,30.3682,828587.0],["2005-09-09",30.5231,30.6945,30.3295,30.6779,859071.0],["2005-09-12",30.5728,30.9654,30.5286,30.9544,1300875.0],["2005-09-13",30.9599,31.3359,30.8216,30.8548,1608528.0],["2005-09-14",31.0484,31.2308,30.9101,31.1313,2191511.0],["2005-09-15",31.1313,31.2032,30.8604,30.9654,1243691.0],["2005-09-16",31.1202,31.3414,31.076,31.1589,1516859.0],["2005-09-19",31.1313,31.2419,30.8825,30.9654,1120348.0],["2005-09-20",31.2419,31.6566,30.794,30.8825,1942557.0],["2005-09-21",30.8825,30.8825,30.0696,30.4125,1892831.0],["2005-09-22",30.4124,30.6834,29.9977,30.4567,1461080.0],["2005-09-23",30.4567,31.1866,30.3572,30.8714,1407678.0],["2005-09-26",30.9654,31.1313,30.4125,30.4125,1414489.0],["2005-09-27",30.4843,30.7111,30.3572,30.4899,1311145.0],["2005-09-28",30.5617,30.6668,30.053,30.23,1162291.0],["2005-09-29",30.1465,30.3357,29.646,30.3078,1919099.0],["2005-09-30",30.1743,30.8029,30.1743,30.6694,1096350.0],["2005-10-03",30.636,31.0643,30.4803,30.992,1364979.0],["2005-10-04",31.0532,31.6427,30.9308,31.2478,1836943.0],["2005-10-05",31.0532,31.0587,30.3245,30.3635,1658362.0],["2005-10-06",30.3134,30.7361,30.0297,30.1577,1692522.0],["2005-10-07",30.2689,30.6861,30.23,30.5303,1181209.0],["2005-10-10",30.5359,30.5915,30.1354,30.1744,605360.0],["2005-10-11",30.1688,30.3523,30.0353,30.0909,722216.0],["2005-10-12",30.0353,30.2411,29.8963,30.141,1097431.0],["2005-10-13",30.0576,30.3913,30.0409,30.3913,1279796.0],["2005-10-14",30.5915,30.6249,30.0409,30.1187,1065217.0],["2005-10-17",30.0909,30.1299,29.9296,30.0297,903392.0],["2005-10-18",30.0297,30.1187,29.6626,29.6626,992250.0],["2005-10-19",29.6626,29.9908,29.4791,29.9463,911067.0],["2005-10-20",29.9519,30.5359,29.8295,30.0353,1615663.0],["2005-10-21",30.2578,30.3802,29.9296,30.1855,1204883.0],["2005-10-24",30.369,31.0087,30.369,31.0087,1005006.0],["2005-10-25",30.814,31.0754,30.4636,30.814,1464106.0],["2005-10-26",31.1477,31.9876,31.0142,31.576,2544998.0],["2005-10-27",31.5649,31.7262,31.17,31.2534,1030301.0],["2005-10-28",31.4814,31.9264,31.309,31.9153,1225530.0],["2005-10-31",31.982,32.1378,31.8319,31.8374,1689495.0],["2005-11-01",31.7874,32.1211,31.6984,31.9653,934092.0],["2005-11-02",31.9375,32.4715,31.6483,32.2657,821020.0],["2005-11-03",32.3603,32.427,31.9654,32.071,728054.0],["2005-11-04",32.1211,32.2601,31.715,31.8152,1014302.0],["2005-11-07",31.8708,31.8819,31.5704,31.5816,1158724.0],["2005-11-08",31.398,31.5649,31.348,31.3535,951388.0],["2005-11-09",31.4648,31.5983,31.2701,31.3424,1324117.0],["2005-11-10",31.4314,32.1044,31.2478,31.932,819182.0],["2005-11-11",31.8152,32.0655,31.7039,32.0599,785887.0],["2005-11-14",31.8875,32.1378,31.7429,32.0154,724702.0],["2005-11-15",32.0154,32.2434,31.9042,32.1767,1085540.0],["2005-11-16",32.2045,32.3269,32.0766,32.3158,966522.0],["2005-11-17",32.3436,32.7997,32.2991,32.7941,1261635.0],["2005-11-18",33.0388,33.4115,32.7718,33.3725,1779975.0],["2005-11-21",33.1445,33.5061,33.0444,33.5061,1171155.0],["2005-11-22",33.3726,33.6507,33.2057,33.6117,839288.0],["2005-11-23",33.5617,33.5672,33.2836,33.3336,818317.0],["2005-11-25",33.2836,33.4337,33.189,33.4337,260305.0],["2005-11-28",33.5005,33.5061,33.1723,33.228,512826.0],["2005-11-29",33.3392,33.6785,33.3336,33.4059,824046.0],["2005-11-30",33.3614,33.506,32.8608,32.9109,1148022.0],["2005-12-01",33.1501,34.1512,32.9999,33.9955,1567126.0],["2005-12-02",33.8732,34.1902,33.5672,34.1457,959820.0],["2005-12-05",33.9288,33.9343,33.5172,33.8787,733459.0],["2005-12-06",34.04,34.1234,33.4838,33.7508,829668.0],["2005-12-07",33.7063,33.812,33.3503,33.5005,833343.0],["2005-12-08",33.7619,34.4238,33.7007,33.862,1265851.0],["2005-12-09",33.862,33.9844,33.5506,33.7452,703191.0],["2005-12-12",33.7508,33.9288,33.6229,33.9065,678544.0],["2005-12-13",33.8787,34.2458,33.8342,34.1123,1047057.0],["2005-12-14",34.079,34.4071,34.04,34.0623,1024680.0],["2005-12-15",33.9733,33.9733,33.2947,33.2947,1415678.0],["2005-12-16",33.2669,33.3169,32.7329,32.9943,1703548.0],["2005-12-19",33.011,33.2891,32.8275,32.9832,841342.0],["2005-12-20",32.9665,33.2335,32.8275,32.8886,627521.0],["2005-12-21",33.1779,33.4337,33.1223,33.4059,1154940.0],["2005-12-22",33.4059,33.6229,33.4059,33.5839,525042.0],["2005-12-23",33.5505,33.7897,33.506,33.5505,307112.0],["2005-12-27",33.6729,33.9288,33.3003,33.4004,622007.0],["2005-12-28",33.4337,33.5561,33.2502,33.4894,405591.0],["2005-12-29",33.4614,33.7298,33.316,33.316,483423.0],["2005-12-30",33.1315,33.1818,33.0141,33.0979,394025.0],["2006-01-03",33.2154,33.3999,32.8855,33.3328,1222719.0],["2006-01-04",33.2545,33.2545,32.8799,32.9525,1531993.0],["2006-01-05",32.9917,33.1147,32.6115,32.6674,1284877.0],["2006-01-06",32.8072,33.4502,32.8072,33.4279,816047.0],["2006-01-09",33.3272,33.3608,32.8743,33.0029,654437.0],["2006-01-10",32.947,32.9525,32.4381,32.6226,769023.0],["2006-01-11",32.6226,33.2601,32.4884,33.2601,1591773.0],["2006-01-12",33.2042,33.5956,32.9973,33.0029,1554046.0],["2006-01-13",33.0923,33.1874,32.7345,32.8687,636817.0],["2006-01-17",32.8687,33.5061,32.7401,33.4167,1688738.0],["2006-01-18",33.3608,33.3608,33.07,33.1874,1206612.0],["2006-01-19",33.4111,34.1157,33.2825,33.9367,1213963.0],["2006-01-20",33.9703,33.9703,33.2881,33.2992,1232124.0],["2006-01-23",33.2601,33.7354,33.2601,33.4223,878637.0],["2006-01-24",33.5509,34.2778,33.5061,34.1436,1789379.0],["2006-01-25",34.6972,34.9488,34.3897,34.3897,2402090.0],["2006-01-26",34.4735,34.5518,34.0989,34.0989,1762571.0],["2006-01-27",34.2499,34.7755,34.1045,34.7363,1188343.0],["2006-01-30",34.7251,34.9209,34.4847,34.6916,924471.0],["2006-01-31",34.6692,34.7028,34.4456,34.4959,981224.0],["2006-02-01",34.5015,34.7084,34.3281,34.5574,1312875.0],["2006-02-02",34.5909,34.5909,33.8304,34.0485,1381410.0],["2006-02-03",34.0485,34.3114,33.892,34.0094,1205964.0],["2006-02-06",34.6972,35.2284,34.6804,35.1669,2266208.0],["2006-02-07",35.206,35.3682,34.5518,34.6357,1198397.0],["2006-02-08",35.0047,35.0327,34.6636,34.809,1543884.0],["2006-02-09",34.8146,35.1613,34.6357,34.7251,1184127.0],["2006-02-10",34.8426,35.0886,34.4456,34.865,1126078.0],["2006-02-13",34.7531,34.9376,34.5462,34.7643,865449.0],["2006-02-14",34.7699,35.4073,34.7699,35.3011,973981.0],["2006-02-15",35.1725,35.5248,35.0774,35.357,697677.0],["2006-02-16",35.4801,35.6478,35.3962,35.6478,720595.0],["2006-02-17",35.6366,35.8379,35.357,35.7708,1096026.0],["2006-02-21",35.7708,35.9833,35.3794,35.4409,1417732.0],["2006-02-22",35.5807,35.9218,35.5472,35.81,1361628.0],["2006-02-23",35.8659,36.0728,35.6031,36.0169,1108782.0],["2006-02-24",36.0169,36.1399,35.9106,36.0672,943064.0],["2006-02-27",36.0728,36.2909,36.0392,36.0896,899716.0],["2006-02-28",35.9554,36.0225,35.6198,35.8771,847828.0],["2006-03-01",35.8771,36.1511,35.7764,35.9665,831073.0],["2006-03-02",35.8267,36.1734,35.7205,36.0169,934525.0],["2006-03-03",35.6981,35.9274,35.536,35.7149,978629.0],["2006-03-06",35.8435,35.9833,35.4856,35.6813,1894344.0],["2006-03-07",35.6814,36.1399,35.6758,36.0896,1500860.0],["2006-03-08",35.8156,36.0896,34.9824,35.1166,2323501.0],["2006-03-09",35.2284,35.6925,35.0215,35.0439,978089.0],["2006-03-10",35.4241,35.9833,35.2843,35.7988,1698900.0],["2006-03-13",35.7988,35.9498,35.5919,35.7373,1305956.0],["2006-03-14",35.7373,36.3244,35.7373,36.2965,844153.0],["2006-03-15",36.3468,36.8109,36.3468,36.5816,1922883.0],["2006-03-16",36.6823,36.9172,36.5257,36.7941,1101431.0],["2006-03-17",36.906,36.906,36.5649,36.7606,1439676.0],["2006-03-20",36.5705,36.7997,36.4195,36.6711,875610.0],["2006-03-21",36.6152,37.7,36.5425,37.3813,2555916.0],["2006-03-22",37.9349,38.0802,37.5434,37.8118,2515271.0],["2006-03-23",37.4651,37.7951,37.0793,37.3757,1275688.0],["2006-03-24",37.2974,37.5155,37.0066,37.2247,812480.0],["2006-03-27",37.0681,37.1464,36.8501,37.0514,724811.0],["2006-03-28",37.0514,37.1017,36.6096,36.7941,814858.0],["2006-03-29",36.9339,37.426,36.604,37.3589,1094080.0],["2006-03-30",37.3757,37.5444,36.8924,37.1959,1088351.0],["2006-03-31",38.0783,38.1064,37.5163,37.7636,1633823.0],["2006-04-03",37.9603,38.275,37.3477,37.3701,1513724.0],["2006-04-04",36.9936,37.5388,36.8643,37.3814,1679225.0],["2006-04-05",37.2465,38.1177,37.2071,38.0671,1124348.0],["2006-04-06",37.949,38.1177,37.7636,37.9041,1074622.0],["2006-04-07",38.0221,38.483,37.6062,37.6905,1166940.0],["2006-04-10",37.9097,37.9097,37.1285,37.3139,714325.0],["2006-04-11",37.4376,37.6905,36.8699,36.9655,939605.0],["2006-04-12",36.9654,37.1509,36.8868,37.0441,1110295.0],["2006-04-13",37.0891,37.1397,36.7856,36.9936,648924.0],["2006-04-17",36.9261,37.1903,36.9093,37.179,1124348.0],["2006-04-18",37.1847,39.0113,37.1509,38.8989,2881406.0],["2006-04-19",38.7809,38.8483,38.3369,38.6685,1215801.0],["2006-04-20",38.4998,38.882,38.2525,38.5055,997006.0],["2006-04-21",38.7752,39.0844,38.6122,38.9101,826965.0],["2006-04-24",38.9101,38.9439,38.3931,38.8539,783833.0],["2006-04-25",38.7584,38.9326,38.4099,38.8708,1912938.0],["2006-04-26",38.8371,38.8427,37.9603,38.2975,2044063.0],["2006-04-27",38.3031,38.9439,38.0839,38.5504,1746247.0],["2006-04-28",38.6235,38.8877,38.4156,38.5111,1577287.0],["2006-05-01",38.1626,38.4436,37.8704,37.9434,2891026.0],["2006-05-02",37.9659,38.2638,37.8984,38.0952,1386707.0],["2006-05-03",38.0446,38.4942,37.9884,38.4211,1270391.0],["2006-05-04",38.5223,38.8933,38.157,38.157,1104782.0],["2006-05-05",38.1682,38.5898,38.1233,38.5392,1076244.0],["2006-05-08",38.3312,38.9214,38.3312,38.438,1324766.0],["2006-05-09",38.3593,38.6572,38.2413,38.4211,928687.0],["2006-05-10",38.3593,38.3931,37.7804,37.9266,1003925.0],["2006-05-11",37.9828,38.1401,37.6905,37.7186,1272337.0],["2006-05-12",37.7186,37.7186,37.0329,37.0441,1086513.0],["2006-05-15",37.0442,37.4601,36.8755,37.3364,1865806.0],["2006-05-16",37.2634,37.3983,36.7575,36.825,1270391.0],["2006-05-17",36.7013,36.7069,36.0269,36.2517,1825593.0],["2006-05-18",35.802,36.7519,35.802,36.128,1239042.0],["2006-05-19",36.2685,36.4372,35.8583,36.1618,1285417.0],["2006-05-22",36.128,36.2123,35.2344,35.7402,1684306.0],["2006-05-23",35.9706,36.4765,35.9313,36.0437,1371357.0],["2006-05-24",35.9426,36.3528,35.3299,35.9088,1919207.0],["2006-05-25",36.1674,36.6507,36.0943,36.2404,1081108.0],["2006-05-26",36.4203,36.8137,36.2517,36.735,766105.0],["2006-05-30",36.6788,36.6788,35.7796,35.7796,950199.0],["2006-05-31",36.01,36.7463,35.9988,36.4484,1581611.0],["2006-06-01",36.3641,37.2746,36.2517,37.2746,1443351.0],["2006-06-02",37.55,37.8704,36.943,37.3196,1403787.0],["2006-06-05",37.1791,37.1791,36.4259,36.5327,935497.0],["2006-06-06",36.7238,36.7463,35.5716,35.9144,1642471.0],["2006-06-07",35.7177,35.9088,35.1838,35.1838,2074871.0],["2006-06-08",35.0714,35.2119,33.9304,34.8072,3147440.0],["2006-06-09",34.7342,35.0152,34.5318,34.7229,1367573.0],["2006-06-12",34.7229,34.9309,34.2845,34.4194,1187370.0],["2006-06-13",34.2845,34.3745,33.2616,33.3347,1989905.0],["2006-06-14",33.2897,34.4307,33.2729,34.1946,1907749.0],["2006-06-15",34.2789,35.1501,34.2564,35.1445,1223800.0],["2006-06-16",35.0714,35.3356,34.9871,35.1332,1612852.0],["2006-06-19",35.2007,35.2962,34.3576,34.6105,1028247.0],["2006-06-20",34.7623,35.3299,34.5093,35.1107,1532318.0],["2006-06-21",35.2512,35.8695,35.0714,35.5716,1411246.0],["2006-06-22",35.4086,35.6447,35.077,35.4086,1188560.0],["2006-06-23",35.2681,35.8526,35.1838,35.6278,885123.0],["2006-06-26",35.5772,35.965,35.3974,35.6447,678760.0],["2006-06-27",35.6447,35.6896,34.9534,34.9534,2334311.0],["2006-06-28",34.9927,35.1838,34.7061,34.8128,1302929.0],["2006-06-29",35.0106,35.7792,34.9089,35.7284,1643985.0],["2006-06-30",35.9488,36.3048,35.751,36.124,1936287.0],["2006-07-03",36.3387,36.5874,36.1749,36.5252,637141.0],["2006-07-05",36.4292,36.497,35.9827,36.0731,1146184.0],["2006-07-06",35.9997,36.2427,35.9714,36.1975,679949.0],["2006-07-07",36.1918,36.2087,35.3836,35.5758,921553.0],["2006-07-10",35.5023,35.9262,35.4119,35.7679,1012357.0],["2006-07-11",36.0279,36.7287,35.994,36.6835,1460107.0],["2006-07-12",36.6891,36.7343,35.9375,36.124,1284012.0],["2006-07-13",36.0562,36.0618,35.1689,35.2763,1226827.0],["2006-07-14",35.2367,35.2932,34.615,35.0106,1523778.0],["2006-07-17",34.8411,35.1293,34.6659,34.762,886312.0],["2006-07-18",34.7055,35.0446,34.6038,34.9824,886852.0],["2006-07-19",35.1519,36.1409,35.1237,35.8697,1416326.0],["2006-07-20",35.8244,35.994,34.8807,34.8807,1234286.0],["2006-07-21",35.0728,35.0728,34.4285,34.7055,1089108.0],["2006-07-24",34.8128,35.0785,34.6998,34.8298,1027707.0],["2006-07-25",34.7563,35.1519,34.4964,34.9315,2144812.0],["2006-07-26",35.9431,36.4744,35.4628,35.7058,2679042.0],["2006-07-27",35.7114,35.881,35.135,35.3215,1571342.0],["2006-07-28",35.4628,36.1353,35.3215,36.0166,1207153.0],["2006-07-31",36.2031,36.3557,35.8188,36.1296,1039598.0],["2006-08-01",35.8923,36.1014,35.5984,35.8245,1351574.0],["2006-08-02",35.9997,36.8248,35.9997,36.5309,1553613.0],["2006-08-03",36.5309,36.9491,36.4348,36.627,1269202.0],["2006-08-04",37.0169,37.1526,36.5083,36.6891,1202288.0],["2006-08-07",36.5648,36.7909,36.384,36.5648,951712.0],["2006-08-08",36.6213,36.8587,36.2427,36.3953,1114295.0],["2006-08-09",36.593,36.8869,36.1861,36.2427,801453.0],["2006-08-10",36.2427,36.4913,36.0166,36.1353,817885.0],["2006-08-11",36.1974,36.4405,36.0053,36.0675,795508.0],["2006-08-14",36.3953,36.6891,36.1183,36.1409,849017.0],["2006-08-15",36.6213,37.2034,36.5874,37.1243,852044.0],["2006-08-16",37.3673,37.6555,37.2938,37.6555,972576.0],["2006-08-17",37.6951,37.8646,37.4351,37.4916,1007708.0],["2006-08-18",37.486,37.6668,37.2091,37.3956,691300.0],["2006-08-21",37.3616,37.5255,37.1582,37.1978,981008.0],["2006-08-22",37.2882,37.4408,37.1299,37.2995,780266.0],["2006-08-23",37.243,37.486,36.9773,37.2995,864368.0],["2006-08-24",37.356,37.5538,36.8587,37.0056,580281.0],["2006-08-25",36.8869,37.0169,36.5704,36.8135,793778.0],["2006-08-28",36.6778,37.226,36.61,37.1186,914310.0],["2006-08-29",37.2599,37.6329,36.7965,37.5481,840478.0],["2006-08-30",37.5142,37.7403,37.4182,37.4295,897662.0],["2006-08-31",37.3503,37.6329,37.3164,37.4634,604171.0],["2006-09-01",37.6668,38.458,37.469,38.102,853125.0],["2006-09-05",38.1472,38.2376,37.9155,38.102,584713.0],["2006-09-06",37.8081,37.9833,37.7233,37.8081,735837.0],["2006-09-07",37.8081,37.8081,36.8926,37.0734,1008249.0],["2006-09-08",37.0734,37.8646,37.0734,37.5368,1076460.0],["2006-09-11",37.5142,37.5425,36.5704,36.7682,1234610.0],["2006-09-12",36.7909,37.3843,36.5931,37.3221,1209207.0],["2006-09-13",37.1808,37.2995,36.8869,37.1299,1425407.0],["2006-09-14",36.7908,37.4803,36.5309,37.3277,1000249.0],["2006-09-15",37.6386,37.8477,37.5142,37.7403,1092459.0],["2006-09-18",37.7459,38.0624,37.4916,37.8985,833451.0],["2006-09-19",37.7403,37.9607,37.2317,37.3956,1123700.0],["2006-09-20",37.6838,38.1472,37.6103,38.0172,899068.0],["2006-09-21",37.4577,37.5764,36.5196,36.6665,1979095.0],["2006-09-22",36.7739,37.0678,36.6778,36.9434,1154076.0],["2006-09-25",37.2712,37.8025,36.87,37.7177,1528750.0],["2006-09-26",37.9211,38.701,37.8533,38.588,1315901.0],["2006-09-27",38.345,38.5371,38.1698,38.2094,1013113.0],["2006-09-28",38.3002,38.499,38.0674,38.215,961441.0],["2006-09-29",38.2775,38.3286,37.6811,37.6982,1065109.0],["2006-10-02",37.914,38.4934,37.5959,38.1867,1235475.0],["2006-10-03",38.1696,38.198,37.7777,37.8799,922742.0],["2006-10-04",37.9367,38.5445,37.9027,38.4423,808156.0],["2006-10-05",38.4422,38.6126,38.0276,38.1128,2111950.0],["2006-10-06",38.056,38.1696,37.7209,38.0674,1215044.0],["2006-10-09",38.0446,38.3002,38.0106,38.215,518988.0],["2006-10-10",38.4252,38.5331,37.9708,38.4763,572173.0],["2006-10-11",38.2264,38.5218,38.1412,38.4536,781347.0],["2006-10-12",38.5615,38.8455,38.4763,38.8228,767618.0],["2006-10-13",38.8739,38.9648,38.465,38.9421,702326.0],["2006-10-16",38.9648,39.476,38.9648,39.3624,772807.0],["2006-10-17",39.0954,39.192,38.908,39.1352,792157.0],["2006-10-18",39.3908,39.5101,38.8853,39.0557,877880.0],["2006-10-19",38.7092,39.0671,38.5161,38.8796,568066.0],["2006-10-20",38.9534,39.2204,38.4877,39.0727,923390.0],["2006-10-23",39.1182,39.334,38.9989,39.2375,410348.0],["2006-10-24",39.2374,39.5442,38.9137,39.2318,890852.0],["2006-10-25",39.5896,39.6464,38.7035,38.9875,1160237.0],["2006-10-26",38.9875,39.2715,38.7603,39.05,887501.0],["2006-10-27",39.05,39.3283,38.6524,39.0046,774753.0],["2006-10-30",38.8512,39.743,38.7376,39.6521,885123.0],["2006-10-31",39.4703,39.8054,39.4022,39.5726,1108457.0],["2006-11-01",39.6862,40.2712,39.601,39.6635,853666.0],["2006-11-02",39.4192,40.027,39.3965,39.6066,851288.0],["2006-11-03",39.7259,39.8168,39.3226,39.4078,645681.0],["2006-11-06",39.7032,40.0838,39.5328,39.9758,817885.0],["2006-11-07",39.8452,40.0383,39.7486,39.902,828695.0],["2006-11-08",39.9077,40.3223,39.902,40.1633,703082.0],["2006-11-09",40.044,40.1292,39.192,39.2658,1642580.0],["2006-11-10",39.4078,39.4817,39.1352,39.3454,1019924.0],["2006-11-13",39.3454,39.6066,39.2545,39.5385,505584.0],["2006-11-14",39.6464,39.7543,39.05,39.601,555958.0],["2006-11-15",39.6237,39.6918,39.4476,39.459,702110.0],["2006-11-16",39.7543,40.0156,39.5726,39.9134,667409.0],["2006-11-17",39.7543,39.76,39.3908,39.7486,873556.0],["2006-11-20",39.6464,39.885,39.5782,39.6578,529366.0],["2006-11-21",39.6634,39.7316,39.3908,39.5214,699407.0],["2006-11-22",40.0156,40.8563,39.9645,40.6234,1580422.0],["2006-11-24",40.5268,40.6404,40.3337,40.5268,372945.0],["2006-11-27",40.2144,40.3166,39.3454,39.3851,1168453.0],["2006-11-28",39.3624,39.6805,39.1977,39.3738,1021761.0],["2006-11-29",39.4022,39.6521,39.2658,39.6407,647843.0],["2006-11-30",39.5612,39.7032,39.1409,39.2715,762754.0],["2006-12-01",39.4192,39.5044,39.0557,39.3624,775942.0],["2006-12-04",39.5896,40.0781,39.5328,39.9872,1366168.0],["2006-12-05",39.9304,40.3678,39.8793,40.2996,1126943.0],["2006-12-06",40.2996,40.4302,40.044,40.1462,661032.0],["2006-12-07",40.4302,40.5211,40.1349,40.1349,666437.0],["2006-12-08",40.1406,40.5722,40.0667,40.5438,1161967.0],["2006-12-11",40.453,40.4927,40.1746,40.4416,706542.0],["2006-12-12",40.612,40.612,40.0213,40.4132,985656.0],["2006-12-13",40.7256,40.8222,40.5438,40.7767,1189316.0],["2006-12-14",40.6404,41.0323,40.6177,40.9698,801562.0],["2006-12-15",40.9812,41.1516,40.7881,41.1516,1182722.0],["2006-12-18",41.0948,41.0948,40.8676,40.9698,667085.0],["2006-12-19",40.9698,41.1062,40.7256,40.9982,727729.0],["2006-12-20",40.9983,41.1516,40.8619,40.9812,573471.0],["2006-12-21",40.9812,41.055,40.4246,40.487,1146401.0],["2006-12-22",40.487,40.5552,40.0042,40.0042,798967.0],["2006-12-26",40.0042,40.3848,39.9418,40.3337,469911.0],["2006-12-27",40.4132,40.8562,40.3962,40.8562,632601.0],["2006-12-28",40.8334,40.8848,40.5538,40.6965,433913.0],["2006-12-29",40.6108,40.6108,40.0573,40.1086,504935.0],["2007-01-03",40.1429,41.1131,40.0459,41.0389,2067088.0],["2007-01-04",41.0389,41.0617,40.0344,40.1372,1254825.0],["2007-01-05",40.0858,40.1029,39.4124,39.5779,2662503.0],["2007-01-08",39.692,39.692,39.2925,39.5265,1236556.0],["2007-01-09",39.4809,39.7091,39.3097,39.4409,1529939.0],["2007-01-10",39.361,39.8632,39.1385,39.7605,871502.0],["2007-01-11",39.9317,40.5652,39.7776,40.4682,1178831.0],["2007-01-12",40.5481,40.9076,40.4624,40.7193,1076027.0],["2007-01-16",40.5367,40.7022,40.257,40.5538,1234394.0],["2007-01-17",40.588,40.7193,40.3141,40.5709,891393.0],["2007-01-18",40.1029,40.8049,40.1029,40.3312,901122.0],["2007-01-19",40.4739,40.8049,40.2741,40.6679,728270.0],["2007-01-22",40.6679,40.822,40.2798,40.4339,1033760.0],["2007-01-23",40.297,40.8391,39.9488,40.6736,757241.0],["2007-01-24",41.8378,42.517,41.5582,42.2031,2501110.0],["2007-01-25",42.6654,42.6654,41.621,41.8949,1540857.0],["2007-01-26",41.8949,42.0033,41.4669,41.8321,1504860.0],["2007-01-29",41.9177,42.1403,41.4897,42.1175,1674901.0],["2007-01-30",42.0319,42.1803,41.6609,41.9006,1316334.0],["2007-01-31",41.8207,42.8023,41.8207,42.6083,1603555.0],["2007-02-01",42.5855,42.9849,42.477,42.6368,1357844.0],["2007-02-02",42.6368,42.8822,42.4485,42.7852,1044570.0],["2007-02-05",42.614,43.0249,42.614,42.7909,1190073.0],["2007-02-06",42.9165,43.1219,42.751,42.7738,1024464.0],["2007-02-07",42.8023,43.0135,42.7338,42.8594,533582.0],["2007-02-08",42.751,42.945,42.6482,42.8366,601793.0],["2007-02-09",42.8366,43.2646,42.7339,42.808,733783.0],["2007-02-12",42.8594,43.2646,42.808,42.9735,907716.0],["2007-02-13",43.1048,43.5842,43.0934,43.5328,952902.0],["2007-02-14",43.5728,43.9266,43.4872,43.8067,833992.0],["2007-02-15",43.744,43.8353,43.4986,43.6698,635412.0],["2007-02-16",43.5271,43.7953,43.3502,43.7554,926849.0],["2007-02-20",43.7611,44.5258,43.7611,44.2462,1563450.0],["2007-02-21",44.0921,44.1948,43.8752,44.0465,731405.0],["2007-02-22",44.035,44.2005,43.3102,43.4529,1250177.0],["2007-02-23",44.4288,44.5144,44.0407,44.3261,1636526.0],["2007-02-26",44.3261,44.874,44.3261,44.7256,1486267.0],["2007-02-27",44.3432,44.3489,41.8607,42.5741,2241562.0],["2007-02-28",42.5626,42.9678,42.2773,42.6939,1774570.0],["2007-03-01",42.283,42.614,41.5182,42.1517,1466160.0],["2007-03-02",41.8949,42.2373,41.5525,41.6096,1274499.0],["2007-03-05",41.347,42.243,41.2614,41.5753,1442162.0],["2007-03-06",41.7865,42.3401,41.6438,42.186,1067920.0],["2007-03-07",41.9748,42.4314,41.9634,41.9976,1164778.0],["2007-03-08",42.2145,42.7281,42.1004,42.4827,1304659.0],["2007-03-09",42.7852,42.9792,42.4884,42.6825,1023058.0],["2007-03-12",42.6026,42.8309,42.5227,42.6882,1143158.0],["2007-03-13",42.6311,42.6425,41.6438,41.6952,1248555.0],["2007-03-14",41.6381,41.9577,40.5823,41.5639,2004498.0],["2007-03-15",41.5639,42.0661,41.4897,41.815,818749.0],["2007-03-16",41.9805,42.0832,41.5183,41.718,1305632.0],["2007-03-19",41.8607,42.4028,41.8607,42.3743,781023.0],["2007-03-20",42.5683,42.9279,42.2259,42.5912,932579.0],["2007-03-21",42.477,43.0991,42.3001,43.0877,1009978.0],["2007-03-22",43.6127,43.6127,42.8023,43.0534,740701.0],["2007-03-23",42.9108,43.2132,42.8594,43.1276,849017.0],["2007-03-26",43.2075,43.4644,42.4599,43.4358,1057650.0],["2007-03-27",43.179,43.2817,42.6882,42.8594,816696.0],["2007-03-28",42.7852,42.7852,42.049,42.2259,1119484.0],["2007-03-29",42.3693,42.593,41.8186,42.3062,1340008.0],["2007-03-30",42.2202,42.725,41.7613,42.4267,1137753.0],["2007-04-02",42.5701,42.6504,42.1571,42.4152,1128456.0],["2007-04-03",42.5586,42.725,42.2775,42.4726,890960.0],["2007-04-04",42.4898,42.6676,42.3062,42.312,815074.0],["2007-04-05",42.3693,42.725,42.289,42.7135,1012789.0],["2007-04-09",42.9659,43.2814,42.7709,43.1667,1023275.0],["2007-04-10",43.2355,43.2355,42.8971,43.0003,989656.0],["2007-04-11",43.0807,43.138,42.203,42.2833,1172345.0],["2007-04-12",42.2259,42.4497,42.0481,42.3808,1070406.0],["2007-04-13",42.3751,42.5758,42.1686,42.2718,719297.0],["2007-04-16",42.3865,42.7766,42.3464,42.7307,969549.0],["2007-04-17",42.725,43.0634,42.4439,42.8913,1099918.0],["2007-04-18",42.8914,43.0061,42.6562,42.8168,1028355.0],["2007-04-19",42.6275,42.9315,42.4496,42.8168,1082189.0],["2007-04-20",43.4535,43.4535,42.8053,43.0462,1593826.0],["2007-04-23",43.0692,43.3617,43.052,43.1208,955388.0],["2007-04-24",43.0864,43.2298,42.4898,42.9258,1150508.0],["2007-04-25",43.5912,44.8589,43.5912,44.8532,2094870.0],["2007-04-26",45.3179,45.3179,44.1993,44.7098,1546262.0],["2007-04-27",44.7155,44.8303,43.9985,44.7786,1127051.0],["2007-04-30",44.6582,44.6868,43.8608,43.8837,1040571.0],["2007-05-01",43.9698,44.0501,43.4363,43.6256,1069109.0],["2007-05-02",43.5969,44.2566,43.5051,44.0272,912796.0],["2007-05-03",44.1132,44.3484,43.9526,44.1247,1001547.0],["2007-05-04",44.2394,44.3312,43.9411,44.205,740701.0],["2007-05-07",44.3542,44.8934,44.2452,44.6238,1081973.0],["2007-05-08",44.4058,44.75,44.2624,44.727,688597.0],["2007-05-09",44.7327,45.2261,44.6237,45.1802,1230286.0],["2007-05-10",45.0368,45.358,44.6983,44.6983,1376329.0],["2007-05-11",44.8245,45.0941,44.2968,44.4115,1425731.0],["2007-05-14",44.2681,44.8589,43.9067,44.0157,1334711.0],["2007-05-15",44.1075,44.5607,44.1075,44.205,1611771.0],["2007-05-16",44.3484,44.9794,44.1706,44.9794,985223.0],["2007-05-17",44.7958,45.2892,44.5262,45.1343,1646255.0],["2007-05-18",45.2146,45.5473,44.9278,45.0655,1754139.0],["2007-05-21",43.9755,45.0769,43.9755,44.7213,1823755.0],["2007-05-22",44.9221,45.0884,44.6869,44.8991,760375.0],["2007-05-23",44.9278,45.1744,44.5778,44.6696,1076892.0],["2007-05-24",44.7901,44.945,44.2681,44.3599,1234502.0],["2007-05-25",44.5033,44.9909,44.4172,44.9393,847396.0],["2007-05-29",44.9737,45.4383,44.7672,44.9622,1138617.0],["2007-05-30",44.8188,45.0941,44.5951,45.0655,747728.0],["2007-05-31",45.1286,45.1286,44.3312,44.7385,1814675.0],["2007-06-01",44.8819,45.3006,44.8589,45.14,1132564.0],["2007-06-04",45.1228,45.1286,44.7959,44.9852,921336.0],["2007-06-05",44.9851,45.0368,44.641,44.8417,933119.0],["2007-06-06",44.8417,44.8934,44.5377,44.7098,859395.0],["2007-06-07",44.2279,44.8245,44.0788,44.3427,1997039.0],["2007-06-08",44.423,45.576,44.3828,45.5531,1750139.0],["2007-06-11",45.4383,45.6506,45.0196,45.4097,1214179.0],["2007-06-12",45.3695,45.5301,44.9737,45.249,1755004.0],["2007-06-13",45.5358,46.3791,45.2662,46.3619,1941584.0],["2007-06-14",46.316,47.0388,46.207,46.729,1541506.0],["2007-06-15",46.9413,47.3313,46.8151,46.8667,1445513.0],["2007-06-18",47.0388,47.0388,46.6946,46.8093,867178.0],["2007-06-19",46.752,46.9528,46.5684,46.8782,1250717.0],["2007-06-20",47.142,47.4633,46.6602,46.6602,1075919.0],["2007-06-21",46.5684,47.3887,46.339,47.3887,943281.0],["2007-06-22",47.3887,47.4231,47.056,47.1822,2223401.0],["2007-06-25",47.1535,47.3141,46.5168,46.6487,821668.0],["2007-06-26",46.7634,47.1363,46.5971,46.861,1781596.0],["2007-06-27",46.752,46.9011,46.3045,46.7577,1173209.0],["2007-06-28",46.8096,47.1266,46.0949,46.0949,1706791.0],["2007-06-29",46.2275,46.8499,46.0604,46.3197,1011492.0],["2007-07-02",46.5675,46.9076,46.3427,46.5906,1018302.0],["2007-07-03",46.7865,46.9594,46.5502,46.6366,561471.0],["2007-07-05",46.6828,46.8326,46.5157,46.7174,707406.0],["2007-07-06",46.6424,46.8096,46.3255,46.7116,848045.0],["2007-07-09",46.873,47.2706,46.6655,47.1323,813453.0],["2007-07-10",46.8557,47.1899,46.3254,46.3254,1096675.0],["2007-07-11",46.4811,47.4839,46.4407,47.4551,1541182.0],["2007-07-12",48.527,49.8065,47.4551,49.5126,2596022.0],["2007-07-13",49.8526,50.1869,49.5471,50.0543,1237745.0],["2007-07-16",50.1177,50.6364,49.6394,50.4232,1605177.0],["2007-07-17",50.6422,51.0341,50.4405,50.6537,1719871.0],["2007-07-18",50.4808,50.8323,50.1638,50.6076,1578368.0],["2007-07-19",50.8036,51.2934,50.7229,51.2531,1235367.0],["2007-07-20",51.2358,51.2358,50.1408,51.0053,2074331.0],["2007-07-23",51.2473,51.3511,50.6883,50.9188,1890020.0],["2007-07-24",50.573,51.1666,50.2791,50.3425,1913262.0],["2007-07-25",51.2588,52.2386,50.1465,51.9274,3514223.0],["2007-07-26",51.4087,52.4115,50.5557,51.524,3584056.0],["2007-07-27",50.9937,51.6277,49.5933,49.6048,3617567.0],["2007-07-30",49.5817,50.8381,49.478,50.6652,2449978.0],["2007-07-31",50.2215,51.207,49.6624,49.7777,2221887.0],["2007-08-01",50.2215,50.5903,49.138,50.4577,1981797.0],["2007-08-02",49.9448,50.6825,49.8584,50.3655,1457620.0],["2007-08-03",50.573,50.573,49.2014,49.2014,1888831.0],["2007-08-06",49.7258,50.135,48.6193,49.8468,2305665.0],["2007-08-07",49.5068,51.5989,49.478,51.2934,2107734.0],["2007-08-08",51.5816,52.8495,51.1954,52.2616,1998877.0],["2007-08-09",51.1493,51.887,50.7978,51.1378,2220698.0],["2007-08-10",50.7171,51.5124,50.3079,51.0398,2160270.0],["2007-08-13",51.3223,51.4029,50.8208,51.1321,1604096.0],["2007-08-14",51.3625,51.8006,49.9621,49.9794,1297416.0],["2007-08-15",49.916,50.3655,47.8354,47.847,2875028.0],["2007-08-16",47.5761,47.5819,44.5273,47.1842,4094504.0],["2007-08-17",48.4291,49.2013,47.6107,48.9881,2627911.0],["2007-08-20",49.0746,49.9506,48.7576,49.6797,1487672.0],["2007-08-21",49.6221,50.1004,49.1495,49.5702,1609609.0],["2007-08-22",49.8584,51.23,49.8584,51.1666,2512785.0],["2007-08-23",51.1205,51.2934,50.1062,50.2964,2286531.0],["2007-08-24",50.3943,51.3165,50.2042,51.3165,867178.0],["2007-08-27",51.1782,51.8064,50.8958,51.1148,663410.0],["2007-08-28",50.7459,51.0629,49.7662,49.8123,1069974.0],["2007-08-29",49.8411,50.9476,49.8007,50.9361,1001655.0],["2007-08-30",50.4174,51.1321,50.3713,50.9649,844153.0],["2007-08-31",51.6969,51.985,51.2243,51.8755,1490375.0],["2007-09-04",52.1118,52.6132,51.6508,52.2789,1146184.0],["2007-09-05",52.1003,52.3481,51.7487,52.3424,1169642.0],["2007-09-06",52.717,53.1607,52.4,52.9302,1218071.0],["2007-09-07",52.083,52.1579,50.988,51.1954,1132888.0],["2007-09-10",51.3856,51.6507,50.5442,50.8727,1061434.0],["2007-09-11",50.8727,51.1897,50.3655,50.7862,1564423.0],["2007-09-12",50.7171,51.2877,50.4405,50.7978,989007.0],["2007-09-13",51.2358,51.4375,50.7574,50.9534,859287.0],["2007-09-14",50.8554,51.328,50.6249,50.8727,980575.0],["2007-09-17",50.5903,51.5874,50.5038,50.8727,827830.0],["2007-09-18",51.2646,53.3509,51.0398,53.3394,1622257.0],["2007-09-19",53.3855,54.5843,53.3164,53.7889,1542155.0],["2007-09-20",53.5353,54.1463,53.2645,53.5296,1142509.0],["2007-09-21",54.0829,54.567,53.5296,54.0368,1431568.0],["2007-09-24",54.3076,54.3076,53.0916,53.2991,1550046.0],["2007-09-25",53.3855,55.1664,53.3855,54.9762,1875427.0],["2007-09-26",55.1837,56.2153,54.9935,55.9905,1845483.0],["2007-09-27",56.1525,56.7196,56.1236,56.598,1062731.0],["2007-09-28",56.6906,56.9973,56.3782,56.5633,1447675.0],["2007-10-01",56.7022,57.2519,56.5865,57.194,773347.0],["2007-10-02",56.6617,57.1824,55.2268,55.7996,1412002.0],["2007-10-03",55.4293,55.6318,54.654,54.8276,846423.0],["2007-10-04",54.9664,55.6665,54.7813,55.4062,688921.0],["2007-10-05",55.8227,56.1236,55.4929,56.0079,768159.0],["2007-10-08",56.1178,56.5922,55.9789,56.3377,542770.0],["2007-10-09",56.6964,56.8064,56.031,56.6848,1629932.0],["2007-10-10",56.8874,56.9684,56.06,56.4129,1285309.0],["2007-10-11",56.8989,57.5122,55.9037,56.2798,1494158.0],["2007-10-12",56.5575,56.8468,56.1467,56.2682,1175588.0],["2007-10-15",56.3955,56.789,56.0195,56.4071,1129861.0],["2007-10-16",56.1641,56.3377,55.0821,55.4351,958739.0],["2007-10-17",55.9211,56.7311,55.5797,56.0195,890960.0],["2007-10-18",55.8401,57.0783,55.8343,56.8931,895717.0],["2007-10-19",56.3724,56.8931,55.4004,55.4409,1729600.0],["2007-10-22",54.8796,55.3772,54.4399,54.8333,1267905.0],["2007-10-23",55.0301,56.2509,54.6945,56.2162,1300659.0],["2007-10-24",55.7186,56.1005,54.4283,55.3367,2231184.0],["2007-10-25",55.7533,56.9336,54.8044,56.8353,1890561.0],["2007-10-26",56.9221,57.275,56.5749,56.8353,1463350.0],["2007-10-29",57.1419,57.4602,56.6848,56.9221,1121862.0],["2007-10-30",56.8006,57.0262,56.1525,56.2682,900581.0],["2007-10-31",56.4765,56.7022,55.4235,56.6154,1560532.0],["2007-11-01",56.1525,56.3261,55.3136,55.3598,1491888.0],["2007-11-02",55.7533,56.2393,54.9143,55.9963,1035166.0],["2007-11-05",55.1053,56.3551,55.0243,55.9211,1103701.0],["2007-11-06",55.8748,58.0793,55.8748,57.9693,1893047.0],["2007-11-07",57.9983,58.5306,56.8179,56.8179,1997580.0],["2007-11-08",56.9915,58.3512,56.3782,58.1776,2075736.0],["2007-11-09",57.356,57.8941,56.2741,56.2741,1884291.0],["2007-11-12",56.274,56.5344,55.0995,55.1805,1691225.0],["2007-11-13",55.5334,56.274,55.0532,56.1988,1615338.0],["2007-11-14",56.6559,57.1303,55.9037,56.2567,1042625.0],["2007-11-15",55.9211,56.355,54.8738,55.2962,1186506.0],["2007-11-16",55.6202,55.7475,54.4573,54.8681,1713817.0],["2007-11-19",54.6424,54.8275,53.2595,53.3348,2002661.0],["2007-11-20",53.4042,54.492,53.4042,54.3936,1849159.0],["2007-11-21",54.0349,54.3647,53.4563,53.4736,1320658.0],["2007-11-23",53.8671,54.3589,53.6646,54.058,525150.0],["2007-11-26",53.8844,55.4293,53.5373,53.5951,1424109.0],["2007-11-27",53.7629,54.5382,53.3116,54.0927,1556208.0],["2007-11-28",54.1216,56.1062,54.1216,55.9963,2095843.0],["2007-11-29",55.9269,56.8642,55.7301,56.4302,1334495.0],["2007-11-30",57.2229,57.3039,56.2567,57.3039,2012282.0],["2007-12-03",57.5527,57.6106,56.5286,57.1188,836045.0],["2007-12-04",56.8931,57.5816,56.5865,57.1246,991277.0],["2007-12-05",57.7668,58.2933,57.3039,58.004,1744518.0],["2007-12-06",57.9809,59.1959,57.7321,59.1265,1930558.0],["2007-12-07",59.2017,59.4505,58.6636,58.8835,1112349.0],["2007-12-10",58.9298,59.9307,58.7446,59.6414,1187370.0],["2007-12-11",58.0214,59.7456,57.9404,59.3117,3685670.0],["2007-12-12",60.7639,60.7639,58.4438,58.8604,2608453.0],["2007-12-13",58.6868,59.6819,58.3165,59.5431,1921802.0],["2007-12-14",59.5547,59.5547,58.6636,58.6636,1438595.0],["2007-12-17",58.9414,58.9703,57.2403,57.2692,1493077.0],["2007-12-18",57.8015,59.3695,57.7784,58.9587,1993472.0],["2007-12-19",59.0108,59.0108,57.4081,57.4139,1957151.0],["2007-12-20",57.9057,57.9115,56.0715,56.76,2932321.0],["2007-12-21",57.5469,58.6694,57.2114,58.3338,1750571.0],["2007-12-24",58.7562,58.7851,58.1024,58.3685,421698.0],["2007-12-26",58.2933,59.2885,57.9751,59.1901,769564.0],["2007-12-27",59.1034,59.4621,58.3165,58.3512,957550.0],["2007-12-28",59.2282,59.2979,58.5835,58.8565,938957.0],["2007-12-31",58.781,58.932,57.207,57.2825,1271148.0],["2008-01-02",57.358,57.3813,55.6331,56.0919,1759760.0],["2008-01-03",56.3882,56.7541,55.9235,56.6031,1421515.0],["2008-01-04",56.2313,57.0677,55.5344,55.999,2117895.0],["2008-01-07",56.452,56.4927,54.8026,56.15,1976933.0],["2008-01-08",56.6611,56.6901,54.6167,54.7852,2167621.0],["2008-01-09",55.2208,55.3834,53.4436,54.971,3175546.0],["2008-01-10",52.7757,54.5296,52.735,53.461,3171330.0],["2008-01-11",52.8686,53.8095,52.2181,52.4911,2450411.0],["2008-01-14",53.8385,54.5819,52.5608,54.518,1370600.0],["2008-01-15",53.4842,54.4948,52.7466,52.7873,1693603.0],["2008-01-16",52.4911,52.7466,51.2366,51.6315,2742389.0],["2008-01-17",51.678,52.253,49.1226,49.1574,2614615.0],["2008-01-18",49.4013,51.3992,48.2049,49.4536,2808438.0],["2008-01-22",48.2804,49.5581,47.0434,48.8612,3391097.0],["2008-01-23",48.9019,50.65,46.8866,50.3887,3591839.0],["2008-01-24",50.3538,52.0787,50.3538,51.5618,3771393.0],["2008-01-25",52.1542,52.8337,51.6489,51.9277,2733200.0],["2008-01-28",52.102,52.9964,51.9277,52.9964,1592962.0],["2008-01-29",53.339,53.8792,52.5898,53.0951,2077142.0],["2008-01-30",52.6305,53.8385,51.8232,52.0148,2306530.0],["2008-01-31",51.2773,52.6711,50.6152,52.0787,2473977.0],["2008-02-01",52.5956,53.7514,52.4504,53.6294,1440865.0],["2008-02-04",53.432,53.6062,52.9151,53.008,864151.0],["2008-02-05",52.1833,52.9151,51.829,52.1542,1922018.0],["2008-02-06",52.311,52.9731,51.7941,51.9277,1756517.0],["2008-02-07",51.8,52.3924,51.3121,51.8232,2128489.0],["2008-02-08",51.5038,52.2762,51.1495,51.7941,1087054.0],["2008-02-11",51.6722,52.8512,51.6083,52.7176,967711.0],["2008-02-12",52.9383,53.9605,52.7873,53.31,1584746.0],["2008-02-13",53.612,54.3206,53.0138,53.5597,1107701.0],["2008-02-14",53.5249,53.9895,53.0429,53.1881,1313415.0],["2008-02-15",53.0893,53.3449,52.2704,53.2868,1168021.0],["2008-02-19",53.792,54.4832,53.5481,53.9198,1374167.0],["2008-02-20",53.5713,55.1685,53.339,55.064,1968609.0],["2008-02-21",55.1162,55.1743,53.5713,53.6759,1131915.0],["2008-02-22",53.885,54.2799,53.0603,54.2683,937659.0],["2008-02-25",54.5354,55.8074,54.0999,55.7899,1384221.0],["2008-02-26",55.6331,55.9874,54.7677,55.5344,1304983.0],["2008-02-27",55.2963,55.9061,55.0117,55.6273,1000249.0],["2008-02-28",55.1337,55.4241,54.0883,54.5587,1835970.0],["2008-02-29",53.9953,54.2509,52.7583,53.0429,1286498.0],["2008-03-03",53.0835,53.8211,52.9034,53.7688,1473727.0],["2008-03-04",53.5191,53.5191,52.0149,52.5782,1855320.0],["2008-03-05",52.555,54.1986,52.555,53.6178,1493402.0],["2008-03-06",53.461,53.8675,52.9034,52.9731,1543128.0],["2008-03-07",52.6595,52.6595,50.7429,50.923,2212267.0],["2008-03-10",50.8649,50.8998,49.0819,49.1284,2200376.0],["2008-03-11",50.1331,51.8406,49.9995,51.8406,2715580.0],["2008-03-12",51.9742,52.9673,51.7535,51.9161,1445729.0],["2008-03-13",51.3005,52.8338,50.9346,52.5608,1394058.0],["2008-03-14",52.8396,53.1938,50.5281,51.7709,1910451.0],["2008-03-17",50.4467,52.7757,50.4467,51.9974,1723655.0],["2008-03-18",52.6537,54.4948,52.6305,54.367,1742572.0],["2008-03-19",54.5238,55.6215,52.1949,52.1949,1689279.0],["2008-03-20",52.2646,52.6711,51.1553,52.3517,2703797.0],["2008-03-24",52.4563,55.5286,52.4563,54.5877,2458843.0],["2008-03-25",54.7852,55.4473,54.338,54.7561,1197964.0],["2008-03-26",54.7155,55.2324,54.1986,54.3961,1355142.0],["2008-03-27",54.3089,54.669,53.461,53.8095,1297849.0],["2008-03-28",54.4339,54.4339,53.045,53.0917,1132456.0],["2008-03-31",52.5432,53.9612,52.4965,53.6869,1359898.0],["2008-04-01",54.4747,55.8402,53.8036,55.8402,1483024.0],["2008-04-02",55.776,56.558,55.4493,56.2662,1156778.0],["2008-04-03",55.4959,57.2699,55.4959,56.4413,1427244.0],["2008-04-04",56.4296,57.3983,56.3304,56.8381,1274067.0],["2008-04-07",57.3691,57.9935,56.4938,56.9431,1365087.0],["2008-04-08",56.0737,57.054,55.9628,56.6922,1043381.0],["2008-04-09",56.9139,57.4216,55.8344,56.4354,794427.0],["2008-04-10",56.3304,56.6981,55.6944,56.3654,1027382.0],["2008-04-11",55.5835,56.2195,54.9882,55.1983,1102080.0],["2008-04-14",55.1983,55.9686,54.9649,55.4551,677895.0],["2008-04-15",56.0153,57.0423,55.4959,55.9511,1182830.0],["2008-04-16",56.5405,58.1745,56.2079,58.0986,1388869.0],["2008-04-17",57.8068,58.3553,56.5347,57.9469,1384004.0],["2008-04-18",58.9973,59.4875,58.5946,59.3649,1322820.0],["2008-04-21",58.7172,59.4699,58.6296,59.3882,823614.0],["2008-04-22",59.7383,59.7383,58.0052,58.898,1254068.0],["2008-04-23",59.9193,59.9193,56.3888,56.6514,2150001.0],["2008-04-24",56.6222,58.1744,55.3734,57.5734,2780981.0],["2008-04-25",58.0927,59.1957,57.8827,59.1373,1415353.0],["2008-04-28",59.4408,59.4408,58.1219,58.2328,1061218.0],["2008-04-29",57.5209,58.0402,56.6105,56.8381,1122727.0],["2008-04-30",57.305,58.2503,57.0891,57.4392,1338602.0],["2008-05-01",57.5792,57.7134,56.1495,57.1824,1292984.0],["2008-05-02",57.4216,57.6842,56.8614,57.3399,1479349.0],["2008-05-05",56.7739,57.6726,56.7739,57.5442,927606.0],["2008-05-06",57.8185,58.1511,57.34,57.9994,1801378.0],["2008-05-07",57.8593,58.0169,56.488,56.663,1323144.0],["2008-05-08",56.7681,57.515,56.7272,57.445,1216557.0],["2008-05-09",57.1824,57.3517,56.488,57.1474,965549.0],["2008-05-12",57.1882,58.1511,56.5872,58.0869,839288.0],["2008-05-13",58.1978,59.0439,57.9527,58.9739,1641931.0],["2008-05-14",59.3532,60.0477,58.9273,59.5283,1561937.0],["2008-05-15",59.6742,59.7209,59.0089,59.6333,1203045.0],["2008-05-16",59.5283,59.9018,59.1023,59.7092,1104782.0],["2008-05-19",59.8492,60.2344,59.0031,59.324,855720.0],["2008-05-20",59.2307,60.106,58.8222,59.9368,1276121.0],["2008-05-21",59.9601,60.1994,58.2853,58.4079,1112133.0],["2008-05-22",58.4662,59.324,57.8652,58.3028,1215693.0],["2008-05-23",58.1278,58.2095,57.0015,57.4684,1174615.0],["2008-05-27",57.4683,57.7134,56.7447,57.375,956793.0],["2008-05-28",57.6959,59.079,57.4217,58.9798,1454918.0],["2008-05-29",58.7522,59.4232,58.3028,59.0381,1176560.0],["2008-05-30",59.0031,59.5808,58.7347,59.4758,1118619.0],["2008-06-02",59.1256,59.5166,58.2795,58.5888,1257203.0],["2008-06-03",58.6471,59.5925,58.0227,59.1198,1468430.0],["2008-06-04",58.9914,60.2811,58.8397,59.219,1332224.0],["2008-06-05",59.4408,61.8917,59.2832,61.8742,2661854.0],["2008-06-06",61.2323,61.7925,60.141,60.141,2276262.0],["2008-06-09",60.4211,60.6662,59.5108,60.3453,1959421.0],["2008-06-10",59.5341,59.8959,58.3845,59.4699,1859104.0],["2008-06-11",59.2774,59.8551,58.4662,58.4662,1669821.0],["2008-06-12",58.8806,59.2249,58.1978,58.5596,1742140.0],["2008-06-13",59.0906,60.1119,58.9389,59.9485,1682793.0],["2008-06-16",59.6684,60.1644,59.3824,59.9893,1617176.0],["2008-06-17",60.4153,61.1273,60.0652,60.7188,1590367.0],["2008-06-18",60.4561,60.8529,59.9543,60.1877,1303254.0],["2008-06-19",60.1994,60.9755,59.9076,60.4503,1481511.0],["2008-06-20",60.0301,60.9813,59.2832,59.9076,1983635.0],["2008-06-23",60.2169,60.958,59.4816,60.7771,1334062.0],["2008-06-24",60.1527,60.7771,58.7288,58.9389,1975528.0],["2008-06-25",59.2774,59.9076,58.5946,59.4466,2011201.0],["2008-06-26",58.367,59.1431,57.48,57.48,2372038.0],["2008-06-27",57.8786,58.4237,57.1869,57.8083,4179687.0],["2008-06-30",58.0076,58.5058,57.7555,57.949,1761490.0],["2008-07-01",57.2514,58.4706,56.0966,58.3182,2691582.0],["2008-07-02",58.119,58.6113,55.8798,55.9443,3140629.0],["2008-07-03",55.9442,57.1928,55.4284,56.929,1426380.0],["2008-07-07",57.2455,58.2538,55.4694,55.9911,2759253.0],["2008-07-08",56.2139,56.6418,55.1998,56.5187,2448573.0],["2008-07-09",56.5187,57.14,55.5691,55.6863,1583665.0],["2008-07-10",56.8176,57.1987,55.7684,56.9407,1936287.0],["2008-07-11",56.4015,57.0169,55.7215,56.6301,1506914.0],["2008-07-14",57.1166,57.5562,56.1025,56.4777,1788839.0],["2008-07-15",55.9736,57.0697,55.4695,56.2373,1590908.0],["2008-07-16",56.1904,56.5773,55.4108,56.5773,1992607.0],["2008-07-17",56.5363,58.031,56.3428,57.6793,2130867.0],["2008-07-18",57.82,58.0017,56.4718,56.9876,1676847.0],["2008-07-21",56.9876,57.5093,56.7297,57.4448,939821.0],["2008-07-22",57.1518,58.0252,56.2432,57.8435,2038766.0],["2008-07-23",58.1776,58.1776,56.2139,57.269,2477328.0],["2008-07-24",58.6993,58.6993,55.5515,55.5867,2802168.0],["2008-07-25",55.7508,56.1494,55.3229,55.9149,1758463.0],["2008-07-28",55.8505,56.5714,55.4753,55.6218,1258176.0],["2008-07-29",55.6277,56.9642,55.6277,56.4366,1895858.0],["2008-07-30",56.677,56.9759,56.4425,56.8763,1938665.0],["2008-07-31",56.507,56.8059,55.6629,55.8094,1859428.0],["2008-08-01",56.1025,56.9173,54.3088,54.4905,2173134.0],["2008-08-04",54.473,54.4847,52.7789,53.1775,2433115.0],["2008-08-05",53.1247,54.4964,53.1247,53.8985,2742389.0],["2008-08-06",53.7871,54.514,52.7613,53.4765,2705311.0],["2008-08-07",52.9255,52.9255,51.7238,52.1517,3491198.0],["2008-08-08",52.1517,52.8141,51.4307,52.7086,2058656.0],["2008-08-11",52.7027,52.7496,50.5046,51.1259,2366958.0],["2008-08-12",51.1435,52.0814,51.12,51.7355,1658903.0],["2008-08-13",51.6124,53.8106,51.6124,53.5233,2863677.0],["2008-08-14",52.902,53.5292,52.5034,52.9313,1775002.0],["2008-08-15",52.9723,53.623,52.5562,53.0779,1418704.0],["2008-08-18",54.1037,54.2854,52.861,53.1658,2113571.0],["2008-08-19",52.8082,53.5585,52.8082,53.283,1512211.0],["2008-08-20",53.3768,53.9337,53.2009,53.8281,1875751.0],["2008-08-21",53.5878,54.0861,53.4765,53.8399,1056137.0],["2008-08-22",54.0392,54.6664,53.9571,54.4495,1125429.0],["2008-08-25",54.1271,54.215,52.9782,53.2537,1182182.0],["2008-08-26",53.0837,53.8164,52.9079,53.7051,1093864.0],["2008-08-27",53.922,54.4378,53.6582,54.0392,1119592.0],["2008-08-28",54.473,55.0415,54.2854,54.9009,1035706.0],["2008-08-29",54.6957,54.9302,53.8399,53.8399,855179.0],["2008-09-02",54.7191,54.7191,53.3065,53.3944,1619662.0],["2008-09-03",53.3885,53.7051,51.6769,52.1576,1612312.0],["2008-09-04",51.8,52.1107,50.4635,50.8328,1752625.0],["2008-09-05",50.8739,51.4659,49.7484,51.1201,1815972.0],["2008-09-08",52.0931,52.7145,50.7742,51.1904,2329663.0],["2008-09-09",51.4307,51.4894,49.5608,49.5608,2918592.0],["2008-09-10",49.8246,50.5749,49.1623,49.9184,2051630.0],["2008-09-11",49.1095,50.5573,49.0215,50.3873,1589611.0],["2008-09-12",50.106,51.1435,49.8246,50.9969,2534080.0],["2008-09-15",49.3908,51.63,49.3908,49.8129,2213672.0],["2008-09-16",49.2326,50.7918,46.8938,50.4108,2600670.0],["2008-09-17",49.4905,49.807,46.3252,46.3662,4239790.0],["2008-09-18",47.0344,47.0344,42.5502,44.766,4175146.0],["2008-09-19",47.4917,51.5773,45.1939,48.9161,3276079.0],["2008-09-22",48.7578,48.916,46.97,47.0579,2510190.0],["2008-09-23",45.0004,46.0086,42.773,42.9195,5673845.0],["2008-09-24",42.6499,43.5233,41.8585,43.1364,4794559.0],["2008-09-25",43.3005,43.5584,41.1317,41.6065,6479730.0],["2008-09-26",40.9676,41.9641,40.5748,41.8703,3315211.0],["2008-09-29",41.2746,41.3158,38.3668,39.1689,4435235.0],["2008-09-30",40.0772,40.8558,39.3813,40.3957,3025827.0],["2008-10-01",40.1126,40.4075,38.8092,39.458,2400036.0],["2008-10-02",39.0451,39.3872,37.5942,37.7534,2910593.0],["2008-10-03",38.5084,39.399,37.1577,37.3759,2765739.0],["2008-10-06",36.2907,37.0457,34.0259,36.5266,3218786.0],["2008-10-07",36.5797,37.4408,35.0226,35.3883,4166715.0],["2008-10-08",34.6157,37.1636,34.3208,35.5181,4764508.0],["2008-10-09",36.3261,36.5738,32.4393,32.4747,3247324.0],["2008-10-10",31.1299,35.0049,30.2452,32.4393,5448132.0],["2008-10-13",33.6779,37.2934,33.2237,37.1931,2994154.0],["2008-10-14",38.3019,38.6617,36.7154,37.7475,5271388.0],["2008-10-15",36.6151,37.14,32.9996,33.0999,2982911.0],["2008-10-16",33.1411,35.8071,32.2328,35.5535,4522796.0],["2008-10-17",35.1406,35.9604,33.8253,34.4505,2269343.0],["2008-10-20",34.7513,36.6387,33.961,36.6387,2038658.0],["2008-10-21",35.4827,35.9781,33.3004,33.5481,3168411.0],["2008-10-22",30.375,32.7991,29.909,32.4275,5581419.0],["2008-10-23",32.5808,32.9406,29.16,31.1771,4827314.0],["2008-10-24",28.8179,30.6699,27.7444,29.8028,2586293.0],["2008-10-27",29.3133,30.4339,27.8978,27.8978,2865839.0],["2008-10-28",28.5289,30.2747,27.3257,30.1331,3540924.0],["2008-10-29",30.0329,32.7578,29.5079,31.5251,3699074.0],["2008-10-30",32.1621,33.2532,31.3186,32.8993,2776657.0],["2008-10-31",32.6811,34.6805,32.1621,34.2854,2614939.0],["2008-11-03",34.1438,34.7985,33.5835,33.8961,1733492.0],["2008-11-04",34.7808,36.2258,34.5272,36.0076,1986338.0],["2008-11-05",35.4237,36.1905,34.0023,34.1615,2174432.0],["2008-11-06",33.8666,34.3915,31.9969,32.1208,2130327.0],["2008-11-07",32.4452,34.2146,32.0205,33.9728,1986013.0],["2008-11-10",34.6511,35.5299,33.5481,34.1025,1360763.0],["2008-11-11",33.6366,33.6366,31.3717,32.0677,1799649.0],["2008-11-12",31.1889,31.702,30.1626,30.2039,2209996.0],["2008-11-13",29.5079,32.7224,28.8002,32.5808,4072776.0],["2008-11-14",32.1857,32.9465,30.9943,31.1299,2198538.0],["2008-11-17",30.9117,32.0736,30.3927,30.4575,1352980.0],["2008-11-18",30.316,30.9943,29.3133,30.3632,1696846.0],["2008-11-19",30.4811,30.7937,27.6206,27.7267,2605967.0],["2008-11-20",27.2903,28.3048,24.4533,24.5654,4972816.0],["2008-11-21",25.1847,26.4646,24.4769,26.2109,4519121.0],["2008-11-24",27.131,28.1278,26.5412,27.597,3800256.0],["2008-11-25",28.0393,28.3224,26.842,27.6796,3760367.0],["2008-11-26",26.8892,27.6147,26.1815,27.4259,3590758.0],["2008-11-28",27.4082,28.2104,27.3375,28.1691,1538263.0],["2008-12-01",27.5498,27.8211,25.3616,25.5444,3209921.0],["2008-12-02",25.8866,26.8597,25.5032,26.8008,3193706.0],["2008-12-03",25.4737,27.6147,25.4737,27.4141,2781954.0],["2008-12-04",26.5766,27.8919,26.3584,27.0367,3006369.0],["2008-12-05",26.8066,28.175,25.6152,28.0806,2589968.0],["2008-12-08",29.0302,30.6935,28.7471,30.6758,3382341.0],["2008-12-09",30.2216,31.7138,29.8618,31.1948,3619837.0],["2008-12-10",31.531,32.1326,30.8881,31.5487,2111193.0],["2008-12-11",31.5546,31.5546,28.7117,28.9535,3086904.0],["2008-12-12",28.6232,28.9299,27.9921,28.6586,2767684.0],["2008-12-15",28.9004,29.2779,28.2812,28.6291,1848618.0],["2008-12-16",29.0302,30.0211,28.9358,29.738,2935888.0],["2008-12-17",29.3546,29.6436,28.8769,29.1187,3787608.0],["2008-12-18",29.3251,29.4785,27.7267,27.998,4032887.0],["2008-12-19",28.1396,28.2635,27.0544,27.5026,5026866.0],["2008-12-22",27.3669,27.6206,26.5707,27.1959,2584995.0],["2008-12-23",26.8479,27.8683,26.7595,26.8361,2048603.0],["2008-12-24",26.9541,27.3198,26.6533,27.0485,669355.0],["2008-12-26",27.2844,27.5734,26.8361,27.4908,712703.0],["2008-12-29",27.5026,28.5407,27.5026,28.2694,2341122.0],["2008-12-30",28.6682,29.3408,28.186,29.2754,1905371.0],["2008-12-31",29.1027,30.3588,29.1027,29.9242,2039631.0],["2009-01-02",29.948,31.8707,29.7754,31.585,2104167.0],["2009-01-05",31.4898,33.1089,30.9778,32.9482,3315643.0],["2009-01-06",33.3589,35.5019,33.3411,35.3114,3616594.0],["2009-01-07",35.0078,35.0078,33.6685,33.9066,3477793.0],["2009-01-08",33.5732,35.0495,33.2994,34.603,2150433.0],["2009-01-09",34.4006,34.5733,33.5196,33.7042,1813810.0],["2009-01-12",33.5494,33.9125,32.966,33.216,3072094.0],["2009-01-13",32.8529,34.0316,32.7577,33.4661,2489111.0],["2009-01-14",32.9958,32.9958,31.966,32.3648,2046874.0],["2009-01-15",32.7458,33.5851,31.7041,33.3768,2436682.0],["2009-01-16",33.8351,34.2935,32.8529,33.9423,3141062.0],["2009-01-20",33.8589,33.9304,31.3112,31.335,2896215.0],["2009-01-21",29.8171,32.2755,29.8111,32.2041,3661996.0],["2009-01-22",31.204,31.5433,30.1623,30.9064,3433688.0],["2009-01-23",30.573,31.8469,29.8349,31.4719,2345878.0],["2009-01-26",31.4719,32.9184,31.4243,32.2339,3454552.0],["2009-01-27",32.7874,33.1803,32.1803,32.591,3015017.0],["2009-01-28",33.1863,34.0673,33.0375,33.3589,3902302.0],["2009-01-29",32.1446,32.7815,31.5195,31.7219,3039556.0],["2009-01-30",31.6743,32.0017,29.704,29.9421,3592379.0],["2009-02-02",29.3111,30.4778,29.2218,29.8706,2637640.0],["2009-02-03",30.1028,31.0731,29.9837,30.9064,2260155.0],["2009-02-04",31.0731,32.2279,31.0493,31.2814,2354094.0],["2009-02-05",31.4719,32.7279,30.6564,32.2219,3287105.0],["2009-02-06",32.335,33.4184,32.1922,32.9779,3623620.0],["2009-02-09",32.1922,33.9185,32.0255,33.2458,2570618.0],["2009-02-10",33.1506,33.5554,31.1802,31.4303,3449687.0],["2009-02-11",31.5433,31.7398,30.6028,31.1028,3113172.0],["2009-02-12",30.7159,32.4958,30.3588,32.4601,3324183.0],["2009-02-13",32.3231,32.7398,31.9481,32.1624,1758571.0],["2009-02-17",30.9421,31.5076,30.6624,30.96,2141245.0],["2009-02-18",31.1505,31.9898,31.1326,31.4541,2390632.0],["2009-02-19",31.8469,32.4601,31.3767,31.5791,2176594.0],["2009-02-20",29.7933,31.2874,29.7694,30.5016,3318346.0],["2009-02-23",30.7874,30.7874,28.4837,28.5313,2772225.0],["2009-02-24",28.561,29.4182,28.0491,29.2218,3082039.0],["2009-02-25",29.1027,29.3587,27.8765,28.1384,2637316.0],["2009-02-26",28.4598,29.1444,27.6681,27.805,2362417.0],["2009-02-27",27.3884,28.0848,27.1205,27.5312,2588995.0],["2009-03-02",27.0074,27.4717,26.1145,26.2157,2386956.0],["2009-03-03",26.68,27.0372,25.8585,26.0728,2240805.0],["2009-03-04",26.5907,28.0908,26.43,27.7336,3108524.0],["2009-03-05",27.0014,27.3169,26.7217,26.9062,4225737.0],["2009-03-06",27.1562,28.1384,26.936,27.6265,5070214.0],["2009-03-09",27.2396,27.9717,26.9062,27.1086,3121928.0],["2009-03-10",27.7693,29.1266,27.1741,28.8051,3106254.0],["2009-03-11",29.0968,29.9123,28.8468,29.6504,2423386.0],["2009-03-12",29.5611,30.71,28.8825,30.5909,2554187.0],["2009-03-13",30.4957,31.6326,30.4897,31.3886,2428142.0],["2009-03-16",31.7874,32.7339,31.454,31.7279,2770171.0],["2009-03-17",31.716,32.5136,31.4957,32.5136,2631154.0],["2009-03-18",32.2219,33.5613,32.0374,33.3827,3400826.0],["2009-03-19",33.722,34.2102,33.1446,33.8113,2725309.0],["2009-03-20",33.091,34.0197,32.5434,32.8589,2998586.0],["2009-03-23",33.5732,33.7459,32.9839,33.2756,4160337.0],["2009-03-24",33.5554,34.228,33.1446,33.597,1993905.0],["2009-03-25",33.9542,35.0792,33.3411,34.3054,1718790.0],["2009-03-26",34.5852,35.8352,34.5197,35.6447,1965366.0],["2009-03-27",35.3471,35.7102,34.8888,34.984,2386524.0],["2009-03-30",34.1742,34.1742,32.9025,33.2384,1983203.0],["2009-03-31",33.5264,34.2822,33.3644,33.7423,1572206.0],["2009-04-01",33.3164,34.828,32.8305,34.5401,1620851.0],["2009-04-02",35.3919,36.1118,35.134,35.5239,2074007.0],["2009-04-03",35.5419,36.3097,35.014,36.3097,1560207.0],["2009-04-06",35.8598,36.0578,34.4921,35.158,1822566.0],["2009-04-07",34.4681,34.6601,33.9043,34.0182,1105431.0],["2009-04-08",34.0422,34.912,33.8443,34.846,1134726.0],["2009-04-09",35.7878,36.2857,35.4759,36.0398,1170399.0],["2009-04-13",35.6439,36.0458,35.008,35.7218,1227476.0],["2009-04-14",35.1519,35.7218,34.828,35.146,1244015.0],["2009-04-15",35.2119,35.8658,34.918,35.8658,1244772.0],["2009-04-16",36.2977,36.4837,35.5719,36.2797,1286606.0],["2009-04-17",36.4537,36.5376,35.7758,36.3817,1521183.0],["2009-04-20",36.0937,36.2137,34.5641,34.6661,1740518.0],["2009-04-21",34.2402,35.02,33.7903,34.822,2928321.0],["2009-04-22",34.6121,37.6474,34.2462,36.7056,3956244.0],["2009-04-23",37.7794,37.7794,36.2137,36.5796,3017287.0],["2009-04-24",36.8496,37.9473,36.8256,37.5514,2860650.0],["2009-04-27",37.3594,37.8213,36.7656,37.4434,1642796.0],["2009-04-28",37.1855,38.1453,36.9635,37.7134,1492753.0],["2009-04-29",37.9413,39.243,37.9413,38.8111,1908830.0],["2009-04-30",39.357,40.7487,38.9251,39.5309,2363931.0],["2009-05-01",39.465,40.0768,38.8831,39.441,1277310.0],["2009-05-04",39.9029,40.7247,39.6449,40.3108,1838457.0],["2009-05-05",40.3887,40.4847,38.9491,39.7349,2051089.0],["2009-05-06",40.2688,40.3408,38.9911,39.333,2044820.0],["2009-05-07",40.0708,40.0768,37.2575,37.6534,2609426.0],["2009-05-08",38.0013,38.5652,36.9875,37.4734,3700804.0],["2009-05-11",37.0415,38.1633,36.8436,37.5454,2242318.0],["2009-05-12",37.7614,37.8813,37.1795,37.6294,1419785.0],["2009-05-13",36.9935,37.0595,35.7518,36.0337,2161568.0],["2009-05-14",36.0218,37.1135,36.0218,36.9336,2781954.0],["2009-05-15",36.7896,37.8514,36.7416,36.9456,2484246.0],["2009-05-18",37.3835,38.8531,37.2275,38.5712,3054366.0],["2009-05-19",38.6372,39.153,38.2592,38.3372,2373119.0],["2009-05-20",38.5952,38.9851,37.9233,38.0733,1902128.0],["2009-05-21",37.6534,37.6534,36.4537,36.7956,2063413.0],["2009-05-22",36.8616,37.9053,36.7836,37.4195,1397301.0],["2009-05-26",37.1195,38.5292,36.7836,38.3312,1758787.0],["2009-05-27",38.2233,38.6012,37.2875,37.3055,1547884.0],["2009-05-28",37.6054,37.8513,36.8796,37.6054,1373627.0],["2009-05-29",37.9653,38.9251,37.5874,38.8591,2262101.0],["2009-06-01",39.333,41.0546,39.333,40.8747,1818999.0],["2009-06-02",40.8207,41.0786,40.4848,40.9646,1656524.0],["2009-06-03",40.8867,40.8867,39.327,39.9209,1669280.0],["2009-06-04",39.9689,41.0186,39.7589,40.9826,1940936.0],["2009-06-05",41.2466,41.3545,40.2208,40.9286,1824188.0],["2009-06-08",40.8626,40.8626,39.6269,40.4367,2172810.0],["2009-06-09",40.4967,41.2226,40.4068,40.9766,1236556.0],["2009-06-10",41.4985,41.6905,39.7709,40.6287,1410273.0],["2009-06-11",40.5627,41.9484,40.5507,41.1626,1610690.0],["2009-06-12",40.8147,40.9826,40.2628,40.7847,1673929.0],["2009-06-15",40.3828,40.3828,39.171,39.447,1623013.0],["2009-06-16",39.6509,39.6929,38.7631,38.8111,1459891.0],["2009-06-17",38.6492,39.6629,38.3372,38.6132,3007774.0],["2009-06-18",38.6732,39.7169,38.3912,39.309,1628527.0],["2009-06-19",39.411,39.7049,38.5772,38.9551,1699981.0],["2009-06-22",38.4692,38.6732,37.1135,37.1675,2050441.0],["2009-06-23",37.1795,38.1513,36.8076,37.9353,1882562.0],["2009-06-24",38.2413,38.7811,37.6894,38.0313,1356547.0],["2009-06-25",38.1033,38.9251,37.6834,38.9191,1353520.0],["2009-06-26",38.8171,39.333,38.4632,39.1051,2687258.0],["2009-06-29",39.3769,39.7755,39.0205,39.6064,908905.0],["2009-06-30",39.3527,39.691,38.8272,39.0144,1413948.0],["2009-07-01",39.2017,39.842,38.8453,39.0447,1251149.0],["2009-07-02",38.5373,39.0447,37.6735,37.6735,1164886.0],["2009-07-06",37.1359,38.0601,37.0393,37.9755,1483673.0],["2009-07-07",37.8124,37.9091,36.556,36.6708,1312658.0],["2009-07-08",37.6373,38.0118,37.2567,37.5466,3352938.0],["2009-07-09",37.9212,38.5191,37.752,38.1144,1549830.0],["2009-07-10",37.7822,38.5674,37.4802,38.2413,1180668.0],["2009-07-13",37.9453,39.1775,37.7037,39.1775,1175479.0],["2009-07-14",39.1655,39.7151,38.8212,39.2923,972792.0],["2009-07-15",39.5581,40.7722,39.5581,40.6695,1583233.0],["2009-07-16",40.5547,41.4608,40.44,41.3762,1470592.0],["2009-07-17",41.1467,41.1829,40.6695,40.9292,1162291.0],["2009-07-20",40.9473,41.6118,40.6332,41.4185,1238177.0],["2009-07-21",41.9138,42.2702,40.9171,42.1011,1876076.0],["2009-07-22",41.5151,42.2641,40.1802,42.2098,1739761.0],["2009-07-23",42.0709,44.0702,42.0406,43.7199,2829518.0],["2009-07-24",43.4118,44.336,43.1581,44.3058,1408651.0],["2009-07-27",44.1306,44.9219,44.0219,44.7467,1380113.0],["2009-07-28",45.0427,45.0427,43.5326,44.3904,1497617.0],["2009-07-29",43.9011,44.0883,43.1944,43.7621,1714466.0],["2009-07-30",44.4991,45.4474,44.342,44.9763,1427569.0],["2009-07-31",45.0185,45.6467,44.8494,45.0608,1752085.0],["2009-08-03",45.3024,45.7917,45.0367,45.538,1492861.0],["2009-08-04",44.8796,45.5501,44.6984,45.0789,1303794.0],["2009-08-05",44.7588,45.2722,44.4024,44.8917,1289309.0],["2009-08-06",45.1273,45.3024,44.4568,44.783,1164129.0],["2009-08-07",45.0427,45.5501,44.5776,45.0789,1462485.0],["2009-08-10",44.8494,44.8494,44.5051,44.7286,1490807.0],["2009-08-11",44.6319,45.0004,44.2272,44.6984,1282823.0],["2009-08-12",44.5112,45.9004,44.4206,45.538,987926.0],["2009-08-13",45.8763,46.2266,45.4776,45.8702,890204.0],["2009-08-14",45.8702,45.9246,44.4507,44.8857,1264446.0],["2009-08-17",43.8407,44.4145,43.6111,44.1125,2108166.0],["2009-08-18",44.2031,44.6742,44.0762,44.6078,1126510.0],["2009-08-19",44.0944,45.2903,43.8467,45.0004,1037111.0],["2009-08-20",45.0064,45.242,44.6682,44.9702,851396.0],["2009-08-21",45.4353,46.3535,45.3689,46.2931,1434055.0],["2009-08-24",46.6434,46.8125,45.7917,45.985,888150.0],["2009-08-25",46.0937,46.5105,45.538,45.6467,811831.0],["2009-08-26",45.532,46.3474,45.2058,45.6709,953874.0],["2009-08-27",45.6165,45.9125,44.6742,45.689,1008357.0],["2009-08-28",46.0092,46.3051,45.3991,45.7615,1146941.0],["2009-08-31",45.387,45.6165,45.0185,45.3206,886744.0],["2009-09-01",45.0548,45.8098,44.5232,44.6984,1670037.0],["2009-09-02",44.6863,44.8011,44.2695,44.4085,1721709.0],["2009-09-03",44.8132,44.9098,44.4145,44.9038,1332224.0],["2009-09-04",44.9219,45.3991,44.481,45.387,777563.0],["2009-09-08",46.0393,46.0393,45.2662,45.5924,1625716.0],["2009-09-09",45.7011,46.1783,45.3145,45.6407,1569288.0],["2009-09-10",45.5139,45.6226,44.638,44.8313,2838490.0],["2009-09-11",45.097,45.2722,44.4205,44.6017,2609102.0],["2009-09-14",44.3964,45.3749,44.0521,45.3387,1662794.0],["2009-09-15",45.4534,46.6494,45.3447,46.5588,1758895.0],["2009-09-16",46.7823,48.1957,46.6615,47.8394,2501326.0],["2009-09-17",47.6582,48.3226,47.5374,48.0387,1851537.0],["2009-09-18",48.2984,48.685,47.8091,48.4434,1775326.0],["2009-09-21",47.7971,48.2259,47.1689,48.0145,1470809.0],["2009-09-22",48.383,48.5461,47.5978,47.9058,1300119.0],["2009-09-23",48.087,48.087,46.8185,46.8487,1707872.0],["2009-09-24",46.9635,47.2172,46.4803,46.6977,1404219.0],["2009-09-25",46.4078,47.0541,46.2266,46.3293,1019815.0],["2009-09-28",46.6676,47.7306,46.5105,47.4528,1010843.0],["2009-09-29",47.7019,48.1575,47.3434,47.4528,1015924.0],["2009-09-30",47.4042,47.9084,46.5597,47.1308,1408327.0],["2009-10-01",47.1855,47.2645,45.8064,45.8064,1961150.0],["2009-10-02",45.3812,46.3714,44.8101,45.8854,1910127.0],["2009-10-05",46.098,46.7116,45.4115,46.2499,1350818.0],["2009-10-06",46.821,47.3617,46.4868,47.1976,1494050.0],["2009-10-07",47.3859,47.7322,47.1369,47.4771,1421083.0],["2009-10-08",48.1514,48.5159,47.8902,48.115,1908397.0],["2009-10-09",48.1636,48.8197,48.1636,48.7468,2265452.0],["2009-10-12",48.9898,49.5426,48.6982,49.3543,1897263.0],["2009-10-13",49.2936,50.296,48.7164,50.0104,2677205.0],["2009-10-14",50.5146,50.7941,50.1562,50.7759,2243075.0],["2009-10-15",50.5693,51.0007,50.2656,51.0007,1493077.0],["2009-10-16",50.788,50.8488,50.2109,50.4114,1799108.0],["2009-10-19",50.4357,51.2923,50.3689,50.9035,1245204.0],["2009-10-20",50.9156,51.0067,49.6884,50.5693,1824944.0],["2009-10-21",50.4235,50.8792,49.6155,49.7978,2971237.0],["2009-10-22",49.4029,50.9035,48.9959,50.5572,1864293.0],["2009-10-23",50.6726,50.6726,49.0141,49.2935,1213531.0],["2009-10-26",49.2936,50.2352,48.5099,48.7346,1525507.0],["2009-10-27",48.7711,49.5608,48.6435,49.0384,1336116.0],["2009-10-28",48.7772,48.8683,46.821,47.149,2030442.0],["2009-10-29",47.6229,48.6678,47.6229,48.6496,1307578.0],["2009-10-30",48.5099,48.6617,46.6144,46.8574,1635445.0],["2009-11-02",47.3859,48.3337,46.9182,47.5682,1620527.0],["2009-11-03",47.1612,47.9692,46.9911,47.7444,949334.0],["2009-11-04",47.872,48.4248,47.064,47.1733,1672199.0],["2009-11-05",47.5379,48.3458,47.5136,48.3033,1377951.0],["2009-11-06",47.9266,49.172,47.7079,48.6921,1132564.0],["2009-11-09",49.1052,49.9679,48.9169,49.8342,1021977.0],["2009-11-10",49.7431,50.1076,49.4758,49.9497,1179912.0],["2009-11-11",50.2959,50.709,49.9314,50.302,775834.0],["2009-11-12",50.1501,50.624,49.652,50.138,1285633.0],["2009-11-13",50.381,50.9642,50.1015,50.6544,1193856.0],["2009-11-16",50.9703,51.9058,50.9217,51.4624,1236880.0],["2009-11-17",51.2437,51.3712,50.7455,51.3348,878745.0],["2009-11-18",51.3773,51.3955,50.5936,50.9156,793778.0],["2009-11-19",50.4417,50.7091,49.3361,49.9618,1230286.0],["2009-11-20",49.7249,50.138,49.1417,50.0226,1128888.0],["2009-11-23",50.381,51.2255,50.1502,50.4114,929768.0],["2009-11-24",50.3992,50.7273,49.5912,50.1745,1106728.0],["2009-11-25",50.0772,50.6483,50.0529,50.6301,963279.0],["2009-11-27",49.4272,50.2595,49.0202,49.8828,885231.0],["2009-11-30",49.9011,50.5207,49.488,50.381,1496320.0],["2009-12-01",50.9278,51.2194,50.3445,50.788,1336440.0],["2009-12-02",50.8852,51.2923,50.6787,51.1707,1307470.0],["2009-12-03",51.1343,51.3408,50.059,50.1137,1143158.0],["2009-12-04",50.6604,50.9095,48.9351,49.8707,1886021.0],["2009-12-07",49.6945,50.1744,49.3907,49.7613,1775867.0],["2009-12-08",48.765,49.7431,48.7103,48.923,1345521.0],["2009-12-09",49.0262,49.9679,48.3276,49.9679,2173026.0],["2009-12-10",50.4964,50.6483,49.6034,49.8828,997655.0],["2009-12-11",49.9922,50.1137,49.2814,49.6641,1544965.0],["2009-12-14",49.895,50.1198,49.3057,50.0712,1158616.0],["2009-12-15",49.7674,50.4782,49.5852,49.7735,943497.0],["2009-12-16",49.816,50.5207,49.6094,50.2048,989439.0],["2009-12-17",49.816,49.816,49.1417,49.3118,877340.0],["2009-12-18",49.6945,49.6945,48.5949,49.3968,1518805.0],["2009-12-21",49.2632,49.5487,48.6374,48.7589,1766895.0],["2009-12-22",48.9047,49.4576,48.9047,49.2206,1199045.0],["2009-12-23",49.409,49.4393,48.8865,49.3847,1128240.0],["2009-12-24",49.5609,49.9132,49.3907,49.7067,253927.0],["2009-12-28",49.6824,50.0408,49.5426,49.8768,569795.0],["2009-12-29",50.0529,50.4843,49.8828,50.2291,765672.0],["2009-12-30",50.052,50.3207,49.7527,50.2352,955388.0],["2009-12-31",50.1803,50.2841,49.4656,49.5144,415428.0],["2010-01-04",50.1558,50.8583,49.9115,50.7972,1131483.0],["2010-01-05",50.6384,50.7972,50.0275,50.3757,790103.0],["2010-01-06",50.0886,50.504,49.7832,49.9603,1248663.0],["2010-01-07",49.9726,50.1314,49.3984,49.6733,1514481.0],["2010-01-08",49.5633,50.223,49.4473,49.9909,1244880.0],["2010-01-11",50.504,51.0354,50.2536,50.9072,1197640.0],["2010-01-12",50.3452,50.8155,49.942,50.2597,949118.0],["2010-01-13",50.3207,50.7667,49.942,50.7605,874637.0],["2010-01-14",50.675,51.1881,49.9726,50.1314,663410.0],["2010-01-15",50.2291,50.675,50.0581,50.559,1542263.0],["2010-01-19",50.6689,50.7239,50.0825,50.4429,1415137.0],["2010-01-20",50.0886,50.0886,49.5511,49.771,1315145.0],["2010-01-21",49.6855,50.278,48.7509,48.7814,1546803.0],["2010-01-22",48.7815,49.4045,47.627,47.6881,1953475.0],["2010-01-25",48.3111,49.4411,48.3111,49.0258,1942017.0],["2010-01-26",48.5432,49.5267,48.2561,48.6104,1482267.0],["2010-01-27",48.6104,49.0197,47.4804,48.1706,1842240.0],["2010-01-28",48.3905,48.5493,46.9917,47.0589,1456539.0],["2010-01-29",47.1261,47.3948,46.3686,46.3992,2528135.0],["2010-02-01",46.8206,47.0833,46.0143,46.9184,2507271.0],["2010-02-02",46.9428,47.4254,46.4236,46.8023,1597394.0],["2010-02-03",46.558,47.0161,46.2404,46.5397,1322604.0],["2010-02-04",46.1304,46.3992,44.9942,45.0126,1612420.0],["2010-02-05",41.3231,42.2516,39.7349,41.9278,10094378.0],["2010-02-08",41.9706,42.8746,41.5491,41.7507,3684372.0],["2010-02-09",41.4697,42.0561,41.2132,41.5064,4046399.0],["2010-02-10",42.2088,42.2088,40.981,41.6713,4041319.0],["2010-02-11",41.7324,42.2027,41.2315,41.7812,3649132.0],["2010-02-12",41.3353,42.276,40.9261,41.8606,3714424.0],["2010-02-16",42.3371,43.1067,42.1111,43.009,2036712.0],["2010-02-17",43.0518,43.9803,42.6547,42.8685,3034367.0],["2010-02-18",42.9418,43.0396,42.5509,42.728,2204483.0],["2010-02-19",42.6975,42.7586,42.2027,42.5387,2036280.0],["2010-02-22",42.557,42.7708,42.4532,42.7097,3554328.0],["2010-02-23",42.6425,43.119,42.5509,42.8013,3593893.0],["2010-02-24",42.9663,42.9663,42.5753,42.6792,4476421.0],["2010-02-25",42.2944,42.3432,41.7324,42.1355,2542836.0],["2010-02-26",42.1844,42.3066,41.8179,41.8912,2203402.0],["2010-03-01",42.0256,42.276,41.5613,42.2455,2357985.0],["2010-03-02",42.557,43.3755,42.4043,43.1678,2641964.0],["2010-03-03",43.4855,43.7848,43.0762,43.5649,2241345.0],["2010-03-04",43.6504,44.0047,43.3755,43.9131,2690609.0],["2010-03-05",44.1757,44.9209,43.9802,44.8965,2875028.0],["2010-03-08",44.927,45.4157,44.927,45.3241,2971561.0],["2010-03-09",45.1042,45.5807,44.9393,45.3424,2672556.0],["2010-03-10",45.4035,45.715,44.9454,45.4463,2353229.0],["2010-03-11",45.1836,45.6051,44.7927,45.6051,2279505.0],["2010-03-12",45.7517,45.8738,45.4402,45.544,2073466.0],["2010-03-15",45.5257,45.6601,45.0248,45.2752,2309340.0],["2010-03-16",45.4524,45.7944,45.3669,45.7395,1980500.0],["2010-03-17",45.8189,45.996,45.2996,45.5379,1815431.0],["2010-03-18",45.7211,45.7456,45.2569,45.6662,1578476.0],["2010-03-19",45.4707,45.9594,45.2752,45.4707,2503812.0],["2010-03-22",45.1897,45.9777,45.1897,45.8189,1159913.0],["2010-03-23",45.7883,46.1426,45.4157,46.1426,1114079.0],["2010-03-24",45.9105,45.9594,45.4463,45.6967,1757057.0],["2010-03-25",46.0143,46.0815,44.9942,45.0187,1313307.0],["2010-03-26",45.1409,45.7517,45.0309,45.3974,1183046.0],["2010-03-29",45.5501,45.8677,44.8538,45.3852,1982554.0],["2010-03-30",45.3422,45.6557,44.7519,45.5574,1608096.0],["2010-03-31",45.5573,45.8586,45.3975,45.4713,1508319.0],["2010-04-01",45.7726,45.8341,45.2007,45.4221,1246609.0],["2010-04-05",45.4959,45.7049,45.1085,45.6066,1428866.0],["2010-04-06",45.4282,45.9263,45.3667,45.8894,936470.0],["2010-04-07",45.5635,46.0247,45.4098,45.5389,1635013.0],["2010-04-08",45.3483,45.6127,45.004,45.5635,2203186.0],["2010-04-09",45.6865,46.3813,45.4405,46.3383,1383572.0],["2010-04-12",46.3382,46.4674,46.0923,46.326,1067704.0],["2010-04-13",46.1968,46.326,45.8586,46.0861,1208126.0],["2010-04-14",46.3321,46.7933,46.1169,46.7379,1820945.0],["2010-04-15",46.5043,47.3959,46.3875,47.193,1457729.0],["2010-04-16",47.07,47.5004,46.6027,46.7502,2066656.0],["2010-04-19",46.4489,46.781,45.9447,46.6396,1104998.0],["2010-04-20",47.0269,47.2299,46.781,47.0146,843612.0],["2010-04-21",47.1561,47.3467,46.8179,47.1438,1201856.0],["2010-04-22",46.8917,47.5927,46.3321,47.5435,1416434.0],["2010-04-23",47.5004,48.7302,47.5004,48.7118,1800946.0],["2010-04-26",49.2897,49.3389,48.5765,48.5765,1372546.0],["2010-04-27",48.4658,48.6749,47.4881,47.6049,1671118.0],["2010-04-28",48.0108,48.1522,46.9778,47.9985,2162649.0],["2010-04-29",48.2506,48.5088,47.8202,47.98,1241853.0],["2010-04-30",48.0968,48.2936,47.2114,47.2114,1509292.0],["2010-05-03",47.5311,47.568,47.0085,47.3528,1525507.0],["2010-05-04",46.7379,47.0146,45.7295,45.9755,1540209.0],["2010-05-05",45.5574,45.9201,45.1946,45.5881,1427028.0],["2010-05-06",45.2622,45.791,42.1754,44.4444,2179512.0],["2010-05-07",44.3583,45.0408,43.3745,43.645,2316475.0],["2010-05-10",44.7764,45.2376,44.1554,44.635,2835355.0],["2010-05-11",44.2538,44.758,44.0078,44.0693,1934233.0],["2010-05-12",44.1554,44.6412,43.9771,44.6227,2665530.0],["2010-05-13",44.4321,44.5428,43.9402,43.9463,1928288.0],["2010-05-14",43.5097,43.5343,42.2984,42.778,1980608.0],["2010-05-17",42.8088,43.7496,42.5198,43.3991,2503596.0],["2010-05-18",43.7865,44.5797,42.9318,43.0732,1559234.0],["2010-05-19",42.9072,42.9256,42.1939,42.6674,1527885.0],["2010-05-20",41.5913,41.9848,40.5829,40.589,3725450.0],["2010-05-21",39.8204,41.2285,39.7036,41.1609,2812330.0],["2010-05-24",40.8903,41.2961,40.546,40.5644,1668307.0],["2010-05-25",39.7405,41.456,39.6421,41.413,2694501.0],["2010-05-26",41.7635,42.7596,41.4806,42.1693,4056453.0],["2010-05-27",42.9379,43.4606,42.1078,43.4606,2357337.0],["2010-05-28",43.4483,43.4483,42.2554,42.4644,1830133.0],["2010-06-01",41.9971,42.6674,41.4191,41.456,1515346.0],["2010-06-02",41.579,42.5075,41.4745,42.5013,1214936.0],["2010-06-03",42.5751,42.6551,41.6958,42.4091,1314496.0],["2010-06-04",41.4622,41.911,40.8657,40.9211,1625932.0],["2010-06-07",41.0871,41.3638,40.3,40.3369,1685279.0],["2010-06-08",40.3923,41.1117,40.2816,41.0809,2086114.0],["2010-06-09",41.5052,42.2615,41.3084,41.5052,2199295.0],["2010-06-10",42.1139,42.6489,41.9049,42.3722,1807432.0],["2010-06-11",41.9971,42.692,41.9664,42.692,1181101.0],["2010-06-14",42.9379,43.3499,42.403,42.4399,1311469.0],["2010-06-15",42.858,43.19,42.5997,43.19,1783001.0],["2010-06-16",42.7842,43.5344,42.7842,43.3745,1494591.0],["2010-06-17",43.602,43.645,42.858,43.4421,1831106.0],["2010-06-18",43.5897,44.2968,43.5528,43.9894,1999093.0],["2010-06-21",44.4936,44.8502,43.4298,43.7496,1324982.0],["2010-06-22",43.8418,44.2722,43.1531,43.1777,1090405.0],["2010-06-23",43.1101,43.1839,42.0525,42.4275,1822242.0],["2010-06-24",42.0894,42.9256,41.2839,41.3945,3510007.0],["2010-06-25",41.4314,42.2062,41.1055,42.1693,3659942.0],["2010-06-28",42.2984,42.4706,41.5298,41.6835,1604420.0],["2010-06-29",41.1137,41.1756,40.3829,40.5811,2042874.0],["2010-06-30",40.4386,40.8907,40.0236,40.1413,2227509.0],["2010-07-01",39.9741,40.5749,39.9741,40.259,3009396.0],["2010-07-02",40.3333,40.6244,39.7201,40.2404,1613501.0],["2010-07-06",40.6554,41.0704,40.3147,40.7173,2016822.0],["2010-07-07",40.7669,41.9684,40.6492,41.956,1605717.0],["2010-07-08",42.4453,42.6807,42.018,42.6002,2230535.0],["2010-07-09",42.9037,43.2629,42.755,43.1948,1639985.0],["2010-07-12",42.8665,43.1329,42.5878,42.8418,953226.0],["2010-07-13",43.1886,44.2105,43.1886,43.9318,1586043.0],["2010-07-14",43.3558,43.8513,43.1576,43.5169,1805378.0],["2010-07-15",43.5107,43.6655,42.9594,43.554,841991.0],["2010-07-16",43.4364,43.4611,42.755,42.9347,2508569.0],["2010-07-19",43.04,43.2567,42.5383,42.9347,903392.0],["2010-07-20",42.5135,43.8761,42.4516,43.8328,1101107.0],["2010-07-21",44.0557,44.192,42.9842,43.3868,1204558.0],["2010-07-22",44.0371,45.5856,43.969,44.3468,2560457.0],["2010-07-23",43.2877,44.6689,43.2877,44.6503,1297524.0],["2010-07-26",44.799,45.0963,44.6317,45.0901,1369627.0],["2010-07-27",45.4493,45.5236,44.6689,44.8237,1216233.0],["2010-07-28",44.6875,45.0715,44.6008,44.9104,1103377.0],["2010-07-29",45.183,45.8271,44.6193,45.0219,1201099.0],["2010-07-30",44.6503,45.1892,44.4397,44.9538,1060461.0],["2010-08-02",45.5732,46.5889,45.4679,46.4465,2602940.0],["2010-08-03",46.1863,46.911,46.0067,46.8738,2098978.0],["2010-08-04",46.7871,47.6604,46.7066,47.5056,1637391.0],["2010-08-05",47.2764,47.7781,47.1092,47.7286,1605393.0],["2010-08-06",47.4375,47.8277,46.7438,47.2083,1401517.0],["2010-08-09",47.4932,47.7533,47.3755,47.6914,981224.0],["2010-08-10",47.1773,47.9887,46.9729,47.648,1425623.0],["2010-08-11",46.7686,46.8429,46.0253,46.7004,1513941.0],["2010-08-12",46.0129,46.4403,45.7218,46.2669,1512860.0],["2010-08-13",46.0253,46.942,45.9262,46.8738,1717169.0],["2010-08-16",46.3536,47.4251,46.1492,47.0101,1157211.0],["2010-08-17",47.518,48.2117,47.4251,47.518,1896615.0],["2010-08-18",47.5737,47.8896,47.2516,47.71,1110295.0],["2010-08-19",47.4932,47.4932,45.9448,46.8181,1982554.0],["2010-08-20",46.4527,46.7624,46.0191,46.4589,1126510.0],["2010-08-23",46.8305,47.134,46.1925,46.2607,947713.0],["2010-08-24",45.8147,46.3288,45.3812,45.7342,1646039.0],["2010-08-25",45.4059,45.7528,45.0963,45.5546,1808945.0],["2010-08-26",45.951,46.1987,45.5484,45.5608,1303146.0],["2010-08-27",45.9634,46.1616,45.4988,46.0934,1807108.0],["2010-08-30",45.9076,46.1677,45.6475,45.6475,1302497.0],["2010-08-31",45.4988,46.0439,45.4926,45.8519,1314820.0],["2010-09-01",46.4341,46.4341,45.8581,46.2978,2689096.0],["2010-09-02",46.5827,47.8772,46.2978,47.8091,2252047.0],["2010-09-03",48.3046,48.3356,47.8834,48.3356,1635553.0],["2010-09-07",48.1869,48.3108,47.6047,47.9268,1249636.0],["2010-09-08",47.8772,48.8373,47.7657,48.1807,1881048.0],["2010-09-09",48.6267,49.1222,48.2055,48.2798,1339251.0],["2010-09-10",48.3541,48.5399,48.1869,48.2798,995493.0],["2010-09-13",48.7443,48.9116,48.4594,48.7939,1194721.0],["2010-09-14",48.7629,50.0636,48.7196,49.6796,3021179.0],["2010-09-15",49.4752,50.5405,49.2212,50.4042,1938774.0],["2010-09-16",50.0698,50.7883,49.6734,50.6334,2065359.0],["2010-09-17",51.0732,51.1537,50.6086,50.9121,3076418.0],["2010-09-20",50.9927,51.5687,50.8378,51.4386,1403246.0],["2010-09-21",51.4324,51.6863,51.1041,51.4076,1766678.0],["2010-09-22",51.451,51.643,51.0794,51.5191,1405192.0],["2010-09-23",51.0174,51.7359,50.9555,51.3705,1504968.0],["2010-09-24",51.9465,52.2933,51.7173,52.1509,1366060.0],["2010-09-27",52.0765,52.1818,51.8474,51.9403,1594043.0],["2010-09-28",52.027,52.0642,51.2032,52.0084,1145644.0],["2010-09-29",51.8776,51.8963,51.211,51.6159,1142617.0],["2010-09-30",51.809,52.5068,51.429,51.5972,1649714.0],["2010-10-01",51.8464,52.3324,51.4103,51.7218,1630472.0],["2010-10-04",51.672,51.7094,51.0116,51.13,1020248.0],["2010-10-05",51.6595,52.513,51.6471,52.457,1156021.0],["2010-10-06",52.3822,52.6813,52.1517,52.3448,1380869.0],["2010-10-07",52.5816,52.7622,51.292,51.3418,1984176.0],["2010-10-08",51.3293,51.6595,51.3169,51.5225,1494050.0],["2010-10-11",51.6408,51.9149,51.2732,51.4165,1248123.0],["2010-10-12",51.1985,51.5349,50.8995,51.4477,1395247.0],["2010-10-13",51.6969,51.8464,51.267,51.6533,1697711.0],["2010-10-14",51.1113,51.6222,50.725,51.1487,1016032.0],["2010-10-15",51.6222,51.6782,50.6627,50.8745,1463458.0],["2010-10-18",50.9555,51.7156,50.9182,51.6782,960793.0],["2010-10-19",51.0116,51.2483,50.4011,50.6503,943713.0],["2010-10-20",50.8683,51.8464,50.7499,51.7717,842531.0],["2010-10-21",52.1829,52.9305,51.8464,52.9118,2069683.0],["2010-10-22",52.7996,52.8931,52.6003,52.7934,734864.0],["2010-10-25",52.9056,53.8899,52.7249,53.4164,1258933.0],["2010-10-26",53.1174,53.4413,52.6439,53.3915,753349.0],["2010-10-27",52.999,53.0613,52.2078,52.4383,1653390.0],["2010-10-28",52.8121,53.4226,52.5504,53.0488,801237.0],["2010-10-29",52.8806,53.3728,52.6065,52.9367,1076460.0],["2010-11-01",53.2669,53.6407,52.6812,52.9242,485801.0],["2010-11-02",53.379,54.1142,53.379,53.8027,811507.0],["2010-11-03",53.8899,53.8899,52.5131,53.242,900905.0],["2010-11-04",53.9709,54.1204,53.6282,54.1142,1078838.0],["2010-11-05",54.1204,54.2637,53.7092,53.9833,572173.0],["2010-11-08",53.8089,54.4568,53.7902,54.3322,840910.0],["2010-11-09",54.5752,54.625,53.1049,53.3167,819506.0],["2010-11-10",53.2793,53.541,52.5878,53.1236,881447.0],["2010-11-11",52.4321,53.323,52.3448,53.2607,761565.0],["2010-11-12",52.6065,53.0426,51.7654,52.3324,911715.0],["2010-11-15",52.4632,53.0426,52.2389,52.6563,757781.0],["2010-11-16",52.1517,52.3635,51.6658,51.8402,1007168.0],["2010-11-17",52.0271,52.6626,51.7904,52.1704,1130834.0],["2010-11-18",52.756,53.6407,52.7498,53.3603,997331.0],["2010-11-19",53.5036,53.5908,53.1236,53.5846,1067812.0],["2010-11-22",52.0333,53.3354,52.0333,53.2669,717352.0],["2010-11-23",52.6999,52.8432,51.7654,52.6875,2327069.0],["2010-11-24",52.0832,54.0083,52.0832,53.921,1396544.0],["2010-11-26",53.5472,53.5472,53.2108,53.3416,367756.0],["2010-11-29",52.9118,53.6158,51.6221,53.4662,1108998.0],["2010-11-30",52.7685,53.8276,52.7685,53.7155,949118.0],["2010-12-01",54.7558,54.9614,53.6905,53.8213,1741599.0],["2010-12-02",53.9522,55.2418,53.9273,55.2169,1338386.0],["2010-12-03",54.9116,55.0051,54.2512,54.5814,1168777.0],["2010-12-06",54.6313,54.7995,54.4631,54.6313,594550.0],["2010-12-07",55.1359,55.4785,54.5067,54.5254,993980.0],["2010-12-08",54.5253,54.706,53.6967,54.2388,898203.0],["2010-12-09",54.5066,56.0205,53.5908,55.2916,3586218.0],["2010-12-10",55.5159,55.7589,55.0362,55.3477,1806243.0],["2010-12-13",56.0642,56.0642,55.111,55.248,1565829.0],["2010-12-14",55.1172,55.5907,54.5004,54.569,1372762.0],["2010-12-15",54.4132,55.0923,54.3696,54.8368,1042084.0],["2010-12-16",55.03,55.248,54.625,55.1857,797454.0],["2010-12-17",55.1047,55.6966,54.6936,55.653,1325306.0],["2010-12-20",55.6343,56.0704,55.5097,56.0268,869232.0],["2010-12-21",56.0704,56.6311,56.0268,56.4006,852260.0],["2010-12-22",56.3196,56.6934,56.1638,56.4255,1003709.0],["2010-12-23",56.2012,56.6934,56.2012,56.5688,440399.0],["2010-12-27",56.3694,56.6685,56.1638,56.6249,363216.0],["2010-12-28",56.7868,56.9114,56.4068,56.8305,514124.0],["2010-12-29",56.8118,56.9364,56.6062,56.8491,760484.0],["2010-12-30",56.9932,57.1561,56.8116,56.9682,562228.0],["2010-12-31",56.8116,57.0621,56.7239,56.9682,439318.0],["2011-01-03",57.3377,57.4442,56.5673,56.7051,1188127.0],["2011-01-04",56.6863,56.7803,55.7154,55.8658,1185533.0],["2011-01-05",55.7718,55.9848,55.4962,55.6215,1312658.0],["2011-01-06",55.5526,55.6403,54.9325,55.3333,1683982.0],["2011-01-07",55.4899,56.2353,55.0953,55.4336,1168669.0],["2011-01-10",55.5714,55.5714,54.9826,55.4398,888798.0],["2011-01-11",55.515,55.6779,55.0953,55.3208,1046408.0],["2011-01-12",55.4899,55.7468,55.2519,55.5275,949983.0],["2011-01-13",55.8031,55.8407,55.4899,55.6591,2004931.0],["2011-01-14",55.4711,55.6152,54.9638,55.5776,1437730.0],["2011-01-18",55.064,55.872,54.8197,55.8094,1311037.0],["2011-01-19",56.1288,56.1288,55.2394,55.4398,946091.0],["2011-01-20",55.1893,55.396,54.4689,54.6569,1555559.0],["2011-01-21",54.8385,55.2331,54.0117,54.1871,2188268.0],["2011-01-24",54.1056,54.4376,54.0555,54.1808,2062656.0],["2011-01-25",54.1683,54.5754,53.9741,54.2936,2360688.0],["2011-01-26",54.494,54.6256,54.2936,54.4439,3268512.0],["2011-01-27",54.5003,54.9262,54.0368,54.0806,1840078.0],["2011-01-28",54.2247,54.6819,53.5795,53.7236,2719364.0],["2011-01-31",53.9616,54.707,53.8551,54.6506,1955853.0],["2011-02-01",55.396,56.1852,55.0389,56.1351,1242285.0],["2011-02-02",56.2102,56.2102,55.4711,55.7718,823830.0],["2011-02-03",55.7718,56.0662,55.1267,55.49,1347575.0],["2011-02-04",55.5588,55.7154,55.2269,55.5025,950199.0],["2011-02-07",55.7154,56.0599,55.5588,55.9033,1026734.0],["2011-02-08",56.0474,56.1664,55.6779,56.0913,1570153.0],["2011-02-09",55.8345,55.9535,55.2707,55.4273,1030517.0],["2011-02-10",55.2582,55.7468,55.1955,55.5025,1029869.0],["2011-02-11",55.3271,55.9221,55.1767,55.7843,718865.0],["2011-02-14",55.7405,56.4107,55.6841,56.3919,1072784.0],["2011-02-15",55.9347,56.5611,55.8094,56.5109,824587.0],["2011-02-16",58.4965,59.3233,57.939,59.2607,4344323.0],["2011-02-17",58.8347,59.0978,58.2146,58.841,2250426.0],["2011-02-18",59.3421,59.5049,59.1542,59.4799,2151731.0],["2011-02-22",57.8889,59.2732,57.4066,57.5194,2471815.0],["2011-02-23",58.1207,58.1833,56.2165,56.9306,2640451.0],["2011-02-24",56.9494,57.4881,56.3794,56.9118,1988932.0],["2011-02-25",57.1624,57.8075,57.1436,57.2626,1869481.0],["2011-02-28",57.5695,57.9704,57.4066,57.6259,1938449.0],["2011-03-01",57.914,57.939,56.3042,56.3105,1787434.0],["2011-03-02",56.3919,56.799,56.2792,56.6362,2315934.0],["2011-03-03",57.25,57.6258,57.2124,57.5632,1712196.0],["2011-03-04",57.3189,57.6446,56.6863,57.1373,1164129.0],["2011-03-07",57.344,57.6321,56.0286,56.0975,2155082.0],["2011-03-08",56.4545,56.4545,55.8658,56.298,1621068.0],["2011-03-09",56.11,56.323,55.7655,56.1163,1307902.0],["2011-03-10",55.4461,55.8031,55.0452,55.0577,2104275.0],["2011-03-11",54.9575,55.421,54.4189,54.5065,2944536.0],["2011-03-14",54.3186,54.6882,54.0054,54.4188,2498515.0],["2011-03-15",53.0596,54.0681,52.759,53.6985,2474841.0],["2011-03-16",53.6234,53.6797,52.1263,52.6901,2201997.0],["2011-03-17",53.5482,54.6945,52.8467,54.0242,3447958.0],["2011-03-18",54.9074,55.5964,54.5629,55.1204,2486408.0],["2011-03-21",55.7468,56.0537,55.1893,55.3584,1109214.0],["2011-03-22",55.2895,55.5275,54.826,55.039,760267.0],["2011-03-23",54.8949,55.6778,54.3437,55.4649,1495131.0],["2011-03-24",55.7655,56.2917,55.3897,56.2729,1170507.0],["2011-03-25",56.3418,56.8366,56.2541,56.3355,934200.0],["2011-03-28",56.5673,56.8053,56.3042,56.3042,681138.0],["2011-03-29",56.2666,56.5485,55.7969,56.5485,1233529.0],["2011-03-30",57.0465,57.0465,56.2963,56.8574,1237853.0],["2011-03-31",56.6431,57.2672,56.6431,56.8511,970198.0],["2011-04-01",57.0717,57.5635,56.8259,57.0402,1037111.0],["2011-04-04",57.2861,57.368,56.7817,57.2041,1100026.0],["2011-04-05",57.0654,58.4776,56.9772,58.1371,1436217.0],["2011-04-06",58.4271,58.6288,57.658,58.3073,1048678.0],["2011-04-07",58.0174,58.5847,57.3743,57.6202,1081649.0],["2011-04-08",58.0174,58.5091,57.532,58.0048,990412.0],["2011-04-11",58.0426,58.1687,57.1474,57.4878,678003.0],["2011-04-12",57.305,57.595,56.4728,56.5989,973116.0],["2011-04-13",56.9141,57.1411,56.4035,56.7881,1022086.0],["2011-04-14",56.498,57.2609,56.2207,57.0969,1336981.0],["2011-04-15",57.4437,58.0741,57.0276,57.885,1811972.0],["2011-04-18",57.1726,57.3302,56.7124,57.0591,916904.0],["2011-04-19",57.2105,58.0426,56.9772,58.0363,1129969.0],["2011-04-20",58.6289,59.4421,58.6289,59.0828,2080060.0],["2011-04-21",59.0449,59.2971,58.4523,59.2088,1093432.0],["2011-04-25",59.0134,59.5115,58.6289,59.2782,1005654.0],["2011-04-26",59.4989,60.0978,59.3539,59.9591,1513400.0],["2011-04-27",59.9716,60.0221,58.8369,59.7762,831397.0],["2011-04-28",59.8393,60.3373,59.543,60.3184,1060893.0],["2011-04-29",60.4949,60.5201,60.0221,60.2175,916688.0],["2011-05-02",60.5201,60.5201,59.4799,59.7447,865773.0],["2011-05-03",59.6691,59.7384,58.9945,59.4863,897014.0],["2011-05-04",59.5241,59.606,58.528,58.6856,1073757.0],["2011-05-05",58.383,59.0197,57.8598,58.093,983710.0],["2011-05-06",58.7991,59.3223,57.9606,58.3137,863070.0],["2011-05-09",58.4145,59.2719,58.2758,59.026,566768.0],["2011-05-10",59.3412,59.9401,59.1899,59.7258,941335.0],["2011-05-11",59.6691,59.7825,58.3011,58.6163,835397.0],["2011-05-12",58.5406,58.673,57.5824,58.1687,1693387.0],["2011-05-13",58.3136,58.3893,57.0843,57.1537,1055597.0],["2011-05-16",56.9268,58.0678,56.8763,57.2861,860584.0],["2011-05-17",57.1852,57.2861,56.2648,56.4287,1436433.0],["2011-05-18",56.5989,57.6454,56.372,57.6265,1200126.0],["2011-05-19",57.8346,58.3074,57.3807,58.0048,1012465.0],["2011-05-20",58.0363,58.0552,56.9457,57.5383,725892.0],["2011-05-23",56.7376,57.2609,56.4729,57.1348,967495.0],["2011-05-24",57.4248,57.8282,57.0654,57.3996,949767.0],["2011-05-25",57.0844,58.5028,56.9709,58.2632,1133537.0],["2011-05-26",58.1119,58.61,57.6013,58.4713,826208.0],["2011-05-27",58.6982,59.3538,58.5343,59.2341,1049435.0],["2011-05-31",59.8897,59.978,59.171,59.9464,1625175.0],["2011-06-01",59.8456,59.9528,57.9732,58.0615,1268662.0],["2011-06-02",58.2443,58.7108,57.5635,57.9165,1104458.0],["2011-06-03",57.1222,57.2293,56.4602,56.5044,1436217.0],["2011-06-06",56.3909,57.0528,56.2648,56.4918,1185749.0],["2011-06-07",57.0087,57.6707,56.5422,57.1159,1609717.0],["2011-06-08",56.8574,57.5509,56.5989,57.242,1448648.0],["2011-06-09",57.5446,59.1206,57.305,58.4083,1689819.0],["2011-06-10",57.9922,58.4398,57.4437,57.4752,1429731.0],["2011-06-13",57.7526,58.5469,57.5067,58.2065,1444540.0],["2011-06-14",58.9882,59.1899,58.5721,58.7928,1286822.0],["2011-06-15",58.3578,58.6856,57.015,57.305,1313631.0],["2011-06-16",57.3807,57.5257,56.3657,57.0087,1784299.0],["2011-06-17",57.5572,57.8093,56.58,56.7628,2008174.0],["2011-06-20",56.5044,57.677,56.5044,57.4815,1003925.0],["2011-06-21",57.9291,58.673,57.7211,58.3137,970089.0],["2011-06-22",57.9985,58.8621,57.8598,58.61,1137969.0],["2011-06-23",57.6391,58.6604,57.16,58.6163,1480321.0],["2011-06-24",58.6604,58.9062,58.2065,58.6226,1380545.0],["2011-06-27",58.5406,58.7676,58.0804,58.6352,1633823.0],["2011-06-28",58.8558,59.7952,58.6919,59.7888,1152238.0],["2011-06-29",60.1631,60.2519,59.2878,59.681,1531777.0],["2011-06-30",59.922,60.8481,59.6493,60.6261,1506374.0],["2011-07-01",60.5563,61.3555,60.0743,61.1779,1338710.0],["2011-07-05",61.1463,61.4,60.8862,61.0765,916364.0],["2011-07-06",61.0638,61.4951,60.9813,61.3999,1597718.0],["2011-07-07",61.7742,62.1611,61.4697,62.0279,936578.0],["2011-07-08",61.3366,61.7806,61.0257,61.5395,869016.0],["2011-07-11",60.9369,61.013,60.1694,60.4485,1256554.0],["2011-07-12",60.0743,60.6007,60.0299,60.0933,1970987.0],["2011-07-13",60.3851,60.6134,60.0299,60.2075,1485726.0],["2011-07-14",60.3216,60.5436,59.4273,59.5858,936362.0],["2011-07-15",59.8079,59.8586,59.2243,59.8079,1009438.0],["2011-07-18",59.4971,59.624,58.7232,58.9389,882961.0],["2011-07-19",59.2497,59.9094,59.2497,59.7508,923498.0],["2011-07-20",60.0426,60.0426,59.3639,59.7064,650654.0],["2011-07-21",59.9474,60.6832,59.6873,60.5183,1116997.0],["2011-07-22",60.3724,60.3724,58.1841,58.2919,2125570.0],["2011-07-25",58.0192,58.609,57.6132,58.2285,1396760.0],["2011-07-26",58.3046,58.4124,57.6386,57.702,1209207.0],["2011-07-27",57.5625,57.6576,56.7823,57.0106,1793055.0],["2011-07-28",57.0487,57.5181,56.4398,56.4905,1023058.0],["2011-07-29",55.7294,56.9282,55.6596,56.2812,1896290.0],["2011-08-01",57.0677,57.1565,55.52,56.1543,1463890.0],["2011-08-02",55.6152,55.8181,54.0484,54.0611,2362742.0],["2011-08-03",54.0738,54.854,53.4839,54.7906,2058332.0],["2011-08-04",54.1943,54.1943,52.0187,52.0631,2659260.0],["2011-08-05",52.7672,53.078,50.915,52.171,2425007.0],["2011-08-08",51.1687,51.7713,48.9931,48.9994,2748551.0],["2011-08-09",49.6274,50.9341,48.1368,50.9023,3877763.0],["2011-08-10",50.0841,51.4098,49.2722,49.361,3884249.0],["2011-08-11",49.6211,52.228,49.3483,51.6064,2247183.0],["2011-08-12",52.0758,52.5959,51.2068,52.006,1410921.0],["2011-08-15",52.4564,52.6403,51.3146,52.1836,1768300.0],["2011-08-16",51.6635,52.3041,51.3717,51.803,1982554.0],["2011-08-17",52.1773,52.5008,51.5049,51.7269,1699873.0],["2011-08-18",50.3442,50.4393,48.3461,48.7394,2385767.0],["2011-08-19",48.0226,49.1517,47.5215,47.7245,1984176.0],["2011-08-22",48.7521,48.8218,47.3059,47.4454,1408543.0],["2011-08-23",47.9021,48.6252,47.6674,48.5301,2120057.0],["2011-08-24",48.6316,49.2532,48.0544,49.1961,1724195.0],["2011-08-25",49.2976,49.6464,48.7394,49.1517,1294498.0],["2011-08-26",48.6886,50.0904,47.7626,49.8811,1536317.0],["2011-08-29",50.6613,51.6064,50.4393,51.5366,1036030.0],["2011-08-30",51.4034,52.3612,51.2068,52.0758,999601.0],["2011-08-31",52.6023,53.059,51.6064,51.9299,1423677.0],["2011-09-01",51.784,52.6467,51.581,51.6825,1989040.0],["2011-09-02",50.7121,51.4415,50.3569,50.7691,1581179.0],["2011-09-06",49.6655,50.9975,49.1263,50.9277,2381227.0],["2011-09-07",51.6191,52.4056,51.3463,52.3485,1762354.0],["2011-09-08",52.1709,52.2851,51.1878,51.4288,1959961.0],["2011-09-09",50.7311,50.896,49.4879,49.7226,1696521.0],["2011-09-12",49.2595,49.8431,48.4286,49.1961,1602691.0],["2011-09-13",49.4308,50.1285,49.0121,49.9763,1072676.0],["2011-09-14",50.211,51.4859,49.2659,50.8199,1711331.0],["2011-09-15",51.3781,52.0377,50.877,51.9553,1635661.0],["2011-09-16",52.4437,52.6149,51.7079,52.2407,1529183.0],["2011-09-19",51.2322,51.9489,50.7184,51.746,1067488.0],["2011-09-20",52.1392,52.7355,51.4986,52.1265,1466917.0],["2011-09-21",52.0694,52.0694,49.5069,49.5576,1822998.0],["2011-09-22",48.1875,48.6823,47.5976,48.3651,2752767.0],["2011-09-23",47.7816,48.7965,47.6357,48.6633,2273019.0],["2011-09-26",48.9931,50.0714,48.4413,50.0143,1803324.0],["2011-09-27",51.1053,52.2597,51.0038,51.2829,1558802.0],["2011-09-28",51.6698,51.6762,50.0143,50.1095,1738032.0],["2011-09-29",51.0935,51.2788,49.8283,50.6654,1278066.0],["2011-09-30",49.8155,50.512,48.7931,48.7995,1708737.0],["2011-10-03",48.4992,49.3171,47.1893,47.2021,2237454.0],["2011-10-04",46.8251,48.9657,46.1733,48.889,1729600.0],["2011-10-05",49.0232,50.9338,48.5951,50.5631,1321739.0],["2011-10-06",50.4353,51.4322,49.9817,51.2724,1088675.0],["2011-10-07",51.7197,51.9242,50.4737,51.1382,1131807.0],["2011-10-10",52.1542,53.1638,52.0967,53.036,865124.0],["2011-10-11",52.7677,53.1958,51.8795,52.2245,1145103.0],["2011-10-12",52.5376,53.5344,52.2565,52.921,1359033.0],["2011-10-13",52.7038,53.1894,52.0456,52.9722,769348.0],["2011-10-14",53.5472,53.8987,53.2661,53.7134,1061542.0],["2011-10-17",53.6559,53.6878,52.6143,52.806,1730897.0],["2011-10-18",52.7868,54.7741,52.2692,54.5185,1446594.0],["2011-10-19",54.4674,54.4674,52.8507,53.1894,1078622.0],["2011-10-20",53.3427,53.9881,52.397,53.0871,1896939.0],["2011-10-21",51.6941,53.9817,50.3203,52.8699,4027806.0],["2011-10-24",52.8188,53.3555,52.4929,53.1319,1561937.0],["2011-10-25",52.9721,53.9753,52.3267,52.6846,1649822.0],["2011-10-26",53.5089,54.3204,52.3651,54.0201,1675442.0],["2011-10-27",55.5025,57.1767,54.8955,56.7102,2112382.0],["2011-10-28",56.2885,57.6368,55.7198,57.1319,1707331.0],["2011-10-31",56.2693,56.346,55.0233,55.0425,1461188.0],["2011-11-01",53.0233,54.3907,52.4737,53.183,1682793.0],["2011-11-02",53.8795,54.6271,53.5153,54.2821,1058515.0],["2011-11-03",55.0936,55.3364,54.1479,55.1639,959820.0],["2011-11-04",54.5057,55.0872,53.8795,54.806,864584.0],["2011-11-07",54.9274,55.3044,53.9306,55.2533,1088783.0],["2011-11-08",55.2533,56.0776,54.5504,55.9306,1109106.0],["2011-11-09",54.8508,54.8508,53.068,53.2916,1376762.0],["2011-11-10",53.9498,54.3843,53.3299,53.9753,802967.0],["2011-11-11",54.7932,55.5792,54.7613,55.2469,835397.0],["2011-11-14",55.0936,55.2341,54.0648,54.6591,621251.0],["2011-11-15",54.5824,55.1064,53.9881,54.7038,709677.0],["2011-11-16",54.0712,54.6079,53.2086,53.3236,1046516.0],["2011-11-17",53.0936,53.2789,51.3683,51.8923,1414489.0],["2011-11-18",51.9306,52.0456,51.183,51.8092,1374059.0],["2011-11-21",51.0871,51.2405,50.4609,50.6973,1450918.0],["2011-11-22",50.429,51.1894,50.1542,50.3523,1079379.0],["2011-11-23",49.8411,49.9689,49.0488,49.1638,1477619.0],["2011-11-25",49.0743,49.5919,48.9721,49.036,447750.0],["2011-11-28",51.2405,51.2405,50.135,50.5568,1232881.0],["2011-11-29",50.7996,51.1894,50.135,50.4353,1207801.0],["2011-11-30",51.822,53.5984,51.822,53.5153,1529291.0],["2011-12-01",53.4897,53.937,52.7357,52.806,1175047.0],["2011-12-02",53.4897,53.5983,51.8986,52.3715,1413732.0],["2011-12-05",53.33,53.7773,52.7613,53.2725,1229421.0],["2011-12-06",53.3427,53.5728,52.8699,52.921,1100350.0],["2011-12-07",52.7996,53.7261,52.3651,53.3811,1799865.0],["2011-12-08",53.1063,53.1638,52.1159,52.5248,1377194.0],["2011-12-09",52.3076,53.5536,51.8986,53.1766,1565504.0],["2011-12-12",52.4673,52.4673,51.2788,51.8795,1282498.0],["2011-12-13",52.282,53.0424,51.2596,51.675,1162724.0],["2011-12-14",51.381,52.135,51.1382,51.4258,1156021.0],["2011-12-15",52.1542,52.6399,51.6367,52.5121,1344224.0],["2011-12-16",53.036,53.4194,52.2565,52.7421,1563450.0],["2011-12-19",52.8635,53.183,51.8731,52.0137,1141860.0],["2011-12-20",53.1319,54.2309,53.0041,54.1926,1082946.0],["2011-12-21",54.314,54.6463,53.3108,53.8539,931282.0],["2011-12-22",54.0329,54.4035,53.6239,54.1862,784049.0],["2011-12-23",54.4802,55.0105,54.1734,54.985,643087.0],["2011-12-27",54.8699,55.3556,54.7741,55.2214,359324.0],["2011-12-28",55.3556,55.3556,54.2309,54.3012,534014.0],["2011-12-29",54.5007,54.8931,54.372,54.6808,593685.0],["2011-12-30",54.7644,54.9832,54.5135,54.8095,505151.0],["2012-01-03",55.7295,56.0641,55.4014,55.5558,963712.0],["2012-01-04",55.4915,56.2957,55.3049,56.0319,724486.0],["2012-01-05",55.7874,55.9547,55.0733,55.6523,750971.0],["2012-01-06",55.8775,55.8775,55.2663,55.5365,543743.0],["2012-01-09",55.4657,55.8775,55.0797,55.5365,707298.0],["2012-01-10",56.0062,56.2957,55.8325,56.1735,833235.0],["2012-01-11",55.9805,56.5853,55.8518,56.5788,1032896.0],["2012-01-12",56.9391,58.0264,56.7911,57.9878,1151373.0],["2012-01-13",57.3508,57.8977,56.5659,57.8462,1080243.0],["2012-01-17",57.9749,58.4382,57.7304,58.1872,1344115.0],["2012-01-18",58.361,59.0108,57.8977,58.9078,1233637.0],["2012-01-19",58.5861,59.3389,58.1422,59.088,1324766.0],["2012-01-20",58.8757,58.9786,58.0972,58.3223,1941692.0],["2012-01-23",58.2966,58.8563,57.6597,57.8527,1951962.0],["2012-01-24",56.7268,56.7782,55.7746,56.3472,2868974.0],["2012-01-25",55.9612,56.7525,55.5623,56.4501,1398922.0],["2012-01-26",56.7718,57.486,56.418,56.7203,949010.0],["2012-01-27",56.6689,57.0034,56.4051,56.7396,932903.0],["2012-01-30",56.2571,56.8683,56.1542,56.8297,800481.0],["2012-01-31",57.0742,57.1965,56.27,56.6367,1275796.0],["2012-02-01",57.2544,57.872,57.1771,57.4924,1224665.0],["2012-02-02",57.6339,57.7111,56.9519,56.9712,878313.0],["2012-02-03",57.8012,58.2258,57.5953,58.1615,1388761.0],["2012-02-06",57.8141,57.917,57.6018,57.8591,660599.0],["2012-02-07",57.6211,58.0779,57.3123,57.9299,649789.0],["2012-02-08",57.9942,58.3995,57.8269,58.3802,900365.0],["2012-02-09",58.4897,58.7213,58.0457,58.5797,684814.0],["2012-02-10",57.8462,58.2258,57.6661,58.1615,836802.0],["2012-02-13",58.599,58.6698,58.065,58.2387,552715.0],["2012-02-14",58.1744,58.406,57.7948,58.406,860260.0],["2012-02-15",58.5475,58.7277,58.1615,58.3738,981332.0],["2012-02-16",58.3481,59.1266,58.1551,59.1201,550878.0],["2012-02-17",59.1909,59.281,58.7985,59.2295,970089.0],["2012-02-21",59.474,59.474,58.7856,59.0301,907716.0],["2012-02-22",59.0815,59.0815,58.3738,58.451,652600.0],["2012-02-23",58.5282,59.1909,58.1358,59.133,875826.0],["2012-02-24",59.1009,59.4547,58.9722,59.1523,569363.0],["2012-02-27",58.9529,59.4225,58.599,59.1974,837883.0],["2012-02-28",59.1974,59.326,58.4446,58.702,1012897.0],["2012-02-29",58.8757,58.9657,57.872,58.0586,1075379.0],["2012-03-01",58.3352,59.1137,58.2838,59.1073,1154400.0],["2012-03-02",59.1394,59.4997,58.895,59.1137,804696.0],["2012-03-05",58.8692,58.8692,58.0586,58.4832,703191.0],["2012-03-06",57.5117,57.6018,56.7139,56.9712,1482592.0],["2012-03-07",57.2479,57.4602,56.7911,57.19,1232340.0],["2012-03-08",57.5117,58.0071,57.4087,57.9106,834100.0],["2012-03-09",57.9685,58.1422,57.4731,57.5439,838424.0],["2012-03-12",57.4474,57.872,57.293,57.4731,890960.0],["2012-03-13",57.6146,58.4317,57.5439,58.3802,806750.0],["2012-03-14",58.4124,58.6891,58.2001,58.6376,645898.0],["2012-03-15",58.702,58.9979,57.9621,58.9464,1018951.0],["2012-03-16",58.9915,59.3904,58.8371,59.0044,1226611.0],["2012-03-19",59.3453,59.4483,58.8564,59.1974,678111.0],["2012-03-20",58.6441,58.7727,58.1615,58.6569,678652.0],["2012-03-21",58.7213,58.9593,58.1937,58.4961,655843.0],["2012-03-22",58.1422,58.2709,57.3122,57.6468,1108998.0],["2012-03-23",57.7691,58.1551,57.4281,58.0328,964360.0],["2012-03-26",57.1579,58.7856,57.1579,58.7599,1264121.0],["2012-03-27",58.9979,59.4097,58.7148,59.0044,771294.0],["2012-03-28",58.9143,58.9979,58.0714,58.6312,790211.0],["2012-03-29",58.5146,59.4022,58.3137,59.3828,1283363.0],["2012-03-30",59.4346,59.791,59.1495,59.48,1614365.0],["2012-04-02",59.4994,60.1214,59.2467,60.0502,1255257.0],["2012-04-03",60.0113,60.0307,59.1689,59.454,1047705.0],["2012-04-04",58.8968,58.9616,58.6182,58.6895,870962.0],["2012-04-05",58.5275,58.9163,58.4044,58.8385,1244663.0],["2012-04-09",57.8472,58.1711,57.4779,57.6334,947064.0],["2012-04-10",57.5038,57.6787,56.3116,56.3504,2862920.0],["2012-04-11",56.8364,57.2122,56.3893,56.5902,1498266.0],["2012-04-12",56.6161,58.0934,56.6032,57.9832,1222935.0],["2012-04-13",57.886,58.0351,57.1539,57.1863,1149860.0],["2012-04-16",57.4779,57.8407,57.0762,57.763,1004249.0],["2012-04-17",58.1258,58.6441,57.7759,58.3914,804588.0],["2012-04-18",58.1258,58.1517,57.277,57.2964,1292876.0],["2012-04-19",57.3548,57.9703,56.9919,57.8342,1355250.0],["2012-04-20",57.9897,58.5664,57.8018,58.1517,1188560.0],["2012-04-23",57.4001,57.8342,57.3483,57.4908,1549181.0],["2012-04-24",55.3462,56.0978,52.8581,54.8926,4912280.0],["2012-04-25",55.2944,55.4693,55.0287,55.3786,1984608.0],["2012-04-26",55.3591,56.02,55.2749,55.9099,1217963.0],["2012-04-27",55.709,55.8904,55.3462,55.4369,2509109.0],["2012-04-30",55.5535,55.6248,55.1064,55.3915,1840078.0],["2012-05-01",54.9574,56.2727,54.9056,55.7997,1553181.0],["2012-05-02",55.6378,55.9423,55.2879,55.8386,1192884.0],["2012-05-03",55.9034,56.0978,55.5082,55.9228,1220773.0],["2012-05-04",55.7868,55.7933,55.1453,55.411,2031956.0],["2012-05-07",55.0287,55.8645,55.0287,55.5665,1096999.0],["2012-05-08",55.1453,55.3462,54.5946,55.2295,1267473.0],["2012-05-09",54.6075,55.1,54.0698,54.0892,1720844.0],["2012-05-10",54.5363,54.5881,53.7264,53.8041,1406489.0],["2012-05-11",53.5384,54.3548,53.4672,53.8883,1101107.0],["2012-05-14",53.4736,54.2252,53.1497,53.7004,1073757.0],["2012-05-15",53.6551,53.8818,52.9035,53.0784,812480.0],["2012-05-16",53.3829,53.5968,52.4953,52.5018,1026301.0],["2012-05-17",52.5601,52.735,51.3808,51.4068,1253636.0],["2012-05-18",51.653,51.7825,50.2664,50.4154,1803649.0],["2012-05-21",50.6163,52.0028,50.4349,51.8733,1556100.0],["2012-05-22",52.0482,52.4434,51.4845,51.7696,1194397.0],["2012-05-23",51.3549,51.6789,50.856,51.5364,1547127.0],["2012-05-24",51.8409,52.1324,51.491,52.126,1076352.0],["2012-05-25",51.9186,52.2555,51.64,51.7955,629574.0],["2012-05-29",52.3333,52.6443,52.0029,52.5536,1044030.0],["2012-05-30",51.9769,52.424,51.167,51.2383,927498.0],["2012-05-31",51.1735,51.5817,50.4737,51.2124,1104242.0],["2012-06-01",50.396,50.7718,49.761,49.8128,1665281.0],["2012-06-04",49.9424,50.2858,49.5601,50.2016,1368006.0],["2012-06-05",49.9878,50.7718,49.8388,50.3182,2042117.0],["2012-06-06",50.6422,51.2707,50.6098,51.0245,1389626.0],["2012-06-07",51.7242,52.3592,51.64,51.8473,4313406.0],["2012-06-08",51.3484,51.7761,51.0115,51.5882,1534588.0],["2012-06-11",52.0547,52.2102,51.2318,51.2707,1042841.0],["2012-06-12",51.5882,51.7566,51.031,51.4068,1237961.0],["2012-06-13",51.1994,51.4586,50.5645,50.707,934200.0],["2012-06-14",50.8236,51.031,50.3636,50.8301,956361.0],["2012-06-15",51.0245,51.6076,50.9856,51.4975,1432217.0],["2012-06-18",51.3549,51.7826,51.167,51.5752,755835.0],["2012-06-19",51.9834,52.9488,51.9575,52.8581,1291903.0],["2012-06-20",52.8776,52.8776,51.6011,51.8538,1149968.0],["2012-06-21",52.0093,52.0806,50.409,50.4478,893771.0],["2012-06-22",50.8366,50.9079,50.2081,50.5256,3468280.0],["2012-06-25",49.9878,50.1692,49.7092,49.8128,1057218.0],["2012-06-26",49.9036,50.1822,49.4824,50.0137,994304.0],["2012-06-27",50.5644,50.6098,49.8647,50.0202,1155913.0],["2012-06-28",49.9549,51.0264,49.7262,50.9937,1568639.0],["2012-06-29",52.0194,52.7577,51.8234,52.7446,1739978.0],["2012-07-02",52.235,52.5878,51.4118,52.0194,1667551.0],["2012-07-03",52.8361,52.8361,52.0652,52.418,915499.0],["2012-07-05",52.2677,52.5094,51.8561,52.3069,1117322.0],["2012-07-06",51.6928,52.2677,51.5294,52.1501,641898.0],["2012-07-09",52.124,52.3004,51.7973,52.026,793346.0],["2012-07-10",52.4964,52.5029,51.1243,51.3726,727513.0],["2012-07-11",51.549,51.5556,50.961,51.3596,916364.0],["2012-07-12",50.961,51.0851,50.4448,50.778,684489.0],["2012-07-13",51.046,52.1893,50.9806,52.1632,793346.0],["2012-07-16",52.0064,52.0717,51.5556,51.9084,903392.0],["2012-07-17",52.1828,52.4572,51.8169,52.4506,1107809.0],["2012-07-18",52.418,53.2804,52.1632,53.2739,1319144.0],["2012-07-19",53.4045,53.5744,52.9145,53.2477,1214504.0],["2012-07-20",52.7577,52.9799,52.516,52.5486,1368978.0],["2012-07-23",51.6993,52.2154,51.6274,51.9933,973873.0],["2012-07-24",51.9214,52.3265,50.7062,51.536,1267905.0],["2012-07-25",51.7712,52.1632,51.4118,51.5555,1896290.0],["2012-07-26",52.2742,52.6989,51.8365,52.1893,1549722.0],["2012-07-27",52.7773,53.215,52.1893,53.0909,2795142.0],["2012-07-30",53.0648,53.4699,52.712,53.1432,1232881.0],["2012-07-31",52.8753,52.9407,52.3592,52.5486,1668740.0],["2012-08-01",52.81,53.4307,52.6466,53.0778,1358925.0],["2012-08-02",52.5944,52.8426,51.8692,52.529,1024139.0],["2012-08-03",53.4633,53.9533,52.9864,53.7312,839397.0],["2012-08-06",54.0318,54.2735,53.777,54.0448,576497.0],["2012-08-07",54.2343,54.4499,53.9403,54.378,701353.0],["2012-08-08",54.1297,55.1359,54.0579,54.8354,768051.0],["2012-08-09",54.6851,55.1816,54.4172,54.9072,1000898.0],["2012-08-10",54.7831,54.8615,54.1689,54.7047,978737.0],["2012-08-13",54.6067,54.7177,54.2473,54.6393,417590.0],["2012-08-14",54.9072,55.0706,54.3584,54.5544,997331.0],["2012-08-15",54.4564,54.8092,54.2931,54.6002,681138.0],["2012-08-16",54.8027,55.4233,54.6393,55.3188,790968.0],["2012-08-17",55.4952,55.6455,55.0117,55.1555,1037652.0],["2012-08-20",55.0444,55.2927,54.9464,55.2535,776050.0],["2012-08-21",55.3776,55.5344,54.966,55.1686,838424.0],["2012-08-22",54.9203,55.5344,54.4891,55.5344,1116457.0],["2012-08-23",55.4626,55.4626,54.476,54.5609,640493.0],["2012-08-24",54.4891,54.5544,54.169,54.4434,668815.0],["2012-08-27",54.5806,54.6916,53.8619,53.9272,626980.0],["2012-08-28",53.8031,53.9729,53.5613,53.7443,708271.0],["2012-08-29",53.8357,54.0252,53.4372,53.594,1315793.0],["2012-08-30",53.5156,53.6593,53.1759,53.4176,767186.0],["2012-08-31",53.7704,54.0709,53.4699,53.9533,741242.0],["2012-09-04",53.8749,54.1036,53.0256,53.2412,1151049.0],["2012-09-05",53.1824,53.7704,53.1824,53.6462,962306.0],["2012-09-06",53.9141,54.7961,53.9141,54.5675,999168.0],["2012-09-07",54.6916,54.9856,54.3062,54.6263,1018734.0],["2012-09-10",54.5871,54.8484,54.3584,54.378,778428.0],["2012-09-11",54.5217,55.1032,54.4433,54.8745,898203.0],["2012-09-12",54.8811,54.9987,54.2539,54.4825,1053326.0],["2012-09-13",54.4303,55.4299,54.1428,55.0706,1067488.0],["2012-09-14",55.0379,55.9787,54.7635,55.8546,1156346.0],["2012-09-17",55.8284,56.0767,55.7043,55.9395,867394.0],["2012-09-18",55.8807,55.9787,55.4299,55.75,592280.0],["2012-09-19",55.8284,55.8611,55.4168,55.6912,695732.0],["2012-09-20",55.3907,55.6128,55.1293,55.5671,786319.0],["2012-09-21",55.7304,55.7631,55.1686,55.2143,1442919.0],["2012-09-24",55.0052,55.0771,54.5675,54.8419,709893.0],["2012-09-25",54.9725,55.2535,54.4303,54.4564,743728.0],["2012-09-26",54.2473,54.4172,53.7835,54.3453,1291363.0],["2012-09-27",54.6219,54.7404,54.2334,54.4178,869556.0],["2012-09-28",54.2532,54.51,53.9832,54.4507,851288.0],["2012-10-01",54.3388,55.142,54.1544,54.5495,957874.0],["2012-10-02",54.6153,54.9445,54.1544,54.4309,678976.0],["2012-10-03",54.4046,54.5758,54.1215,54.4704,585686.0],["2012-10-04",54.7931,55.0433,54.477,54.905,675301.0],["2012-10-05",55.3132,55.6951,55.0103,55.2408,754214.0],["2012-10-08",54.9774,55.3329,54.7931,55.2276,463317.0],["2012-10-09",55.2935,55.379,54.6153,54.6219,675517.0],["2012-10-10",54.6285,54.6285,53.8647,54.003,940902.0],["2012-10-11",54.319,54.4704,53.9635,53.97,421374.0],["2012-10-12",53.9898,54.5429,53.7264,53.9898,694326.0],["2012-10-15",54.2861,54.3585,53.9898,54.1807,776482.0],["2012-10-16",54.6416,55.7346,54.3783,55.7083,791076.0],["2012-10-17",55.5766,56.1823,55.5766,55.9321,1029869.0],["2012-10-18",55.8663,56.5905,55.5766,56.1955,1598475.0],["2012-10-19",54.6153,54.8128,52.4886,52.6664,5500236.0],["2012-10-22",52.2384,52.2714,50.8755,51.9882,3355748.0],["2012-10-23",51.1125,51.5537,50.7306,50.8821,2968102.0],["2012-10-24",51.1257,51.3298,50.5529,50.757,2018551.0],["2012-10-25",51.3232,51.4747,50.7043,51.1784,905446.0],["2012-10-26",50.9611,51.4154,50.7241,51.3035,939281.0],["2012-10-31",51.6063,51.7644,50.7701,51.0467,1424109.0],["2012-11-01",51.4022,52.2582,50.7702,51.4813,2581104.0],["2012-11-02",51.5273,52.1331,50.6977,51.4549,2536891.0],["2012-11-05",51.2903,51.9619,51.1586,51.85,1564964.0],["2012-11-06",51.9158,52.989,51.6854,52.5084,1544317.0],["2012-11-07",51.9487,52.5544,51.7709,52.3174,2091843.0],["2012-11-08",52.3109,52.7454,52.0475,52.1133,2308151.0],["2012-11-09",52.0211,52.7849,52.0211,52.4952,1447459.0],["2012-11-12",52.6269,52.8837,52.403,52.6401,987926.0],["2012-11-13",53.0351,53.4894,52.8639,53.0285,1924829.0],["2012-11-14",53.1536,53.2129,52.5676,52.8244,1724087.0],["2012-11-15",52.7849,53.1075,52.3438,52.5742,1408975.0],["2012-11-16",52.6335,52.8837,52.2121,52.673,1819107.0],["2012-11-19",53.0483,53.2853,52.8573,53.2458,1765057.0],["2012-11-20",53.068,53.7462,53.068,53.733,871827.0],["2012-11-21",54.0293,54.0556,53.7462,53.9503,820263.0],["2012-11-23",54.2202,54.6943,54.1149,54.6745,391430.0],["2012-11-26",54.4704,54.8721,54.4375,54.8721,1051164.0],["2012-11-27",54.8391,54.8721,54.4375,54.5626,1373302.0],["2012-11-28",54.2466,54.5626,53.9174,54.2861,1703440.0],["2012-11-29",54.4112,54.8128,54.0556,54.2202,1720628.0],["2012-11-30",54.319,54.7733,54.2597,54.6087,1490915.0],["2012-12-03",54.7799,54.905,53.6145,53.7067,1171264.0],["2012-12-04",53.4367,54.1083,53.4367,53.7923,1011276.0],["2012-12-05",53.7396,54.1215,53.5618,53.9832,1064785.0],["2012-12-06",53.9964,54.1281,53.6211,54.0886,1344440.0],["2012-12-07",54.0227,54.7009,53.6935,54.6877,1203477.0],["2012-12-10",54.6614,54.7799,54.4902,54.7206,658113.0],["2012-12-11",54.8194,55.1815,54.6548,54.8062,966090.0],["2012-12-12",55.1157,55.1749,54.2532,54.3585,976792.0],["2012-12-13",54.4178,54.747,54.3124,54.6153,746106.0],["2012-12-14",54.6614,54.8457,54.2993,54.3519,856476.0],["2012-12-17",54.4178,55.0103,54.3717,54.8852,821560.0],["2012-12-18",55.0037,55.7872,54.6548,55.6161,959928.0],["2012-12-19",55.6951,55.8663,55.1552,55.1552,1035814.0],["2012-12-20",55.2474,55.9979,55.2013,55.9979,1088243.0],["2012-12-21",55.728,55.998,55.3461,55.491,1779218.0],["2012-12-24",55.6753,56.1691,55.3264,56.1362,527528.0],["2012-12-26",56.2152,56.8275,56.0901,56.4588,1097647.0],["2012-12-27",56.551,56.5642,55.1091,55.8333,1314820.0],["2012-12-28",55.767,55.7935,54.9908,55.0173,877232.0],["2012-12-31",54.6591,55.7604,54.4004,55.7405,874853.0],["2013-01-02",56.6958,57.0142,56.4172,56.9612,1312875.0],["2013-01-03",57.0275,57.3194,56.6096,56.7621,766321.0],["2013-01-04",56.9611,57.5914,56.8484,57.5251,1051813.0],["2013-01-07",57.3061,57.5317,56.8816,57.472,898743.0],["2013-01-08",57.4388,57.5914,56.7422,57.5781,1425839.0],["2013-01-09",57.6577,58.4538,57.4653,58.3543,1547235.0],["2013-01-10",58.5467,58.5467,57.8236,58.3013,728270.0],["2013-01-11",58.4207,58.6462,58.016,58.6263,808048.0],["2013-01-14",58.5401,58.6463,58.1553,58.3743,578119.0],["2013-01-15",58.1089,58.3809,57.9297,58.1818,514016.0],["2013-01-16",57.9165,58.2548,57.5052,57.9098,750106.0],["2013-01-17",58.1553,59.0178,58.0359,58.6595,912148.0],["2013-01-18",58.759,58.9514,58.2416,58.8386,1255473.0],["2013-01-22",58.8718,59.449,58.5666,59.3097,1126510.0],["2013-01-23",59.3428,59.7011,58.1022,58.6728,2117571.0],["2013-01-24",58.4339,58.8386,57.9497,58.5335,1272121.0],["2013-01-25",58.7126,58.8652,58.3411,58.6197,1107160.0],["2013-01-28",58.5998,58.6595,58.1619,58.3875,1028463.0],["2013-01-29",58.4738,59.1438,58.3742,58.9647,1096999.0],["2013-01-30",58.8453,59.0178,58.3013,58.3743,737026.0],["2013-01-31",58.1951,58.5136,57.9629,58.0027,1185208.0],["2013-02-01",58.4804,59.031,58.4141,58.8652,960360.0],["2013-02-04",58.4737,58.6131,57.7705,57.8103,861233.0],["2013-02-05",58.1288,58.4605,57.9828,58.0425,886096.0],["2013-02-06",57.9231,58.1487,57.6909,58.0492,1093972.0],["2013-02-07",58.1553,58.1553,57.5649,57.9563,660059.0],["2013-02-08",58.0823,58.706,57.9364,58.6131,845342.0],["2013-02-11",58.6927,58.8718,58.4539,58.6595,804913.0],["2013-02-12",58.6661,58.9647,58.2415,58.9315,1004357.0],["2013-02-13",59.0045,59.0775,58.6131,58.8983,925985.0],["2013-02-14",58.706,58.9581,58.4008,58.8386,714433.0],["2013-02-15",58.8519,58.9116,58.3543,58.5335,865232.0],["2013-02-19",58.7988,59.1305,58.5003,58.8453,604171.0],["2013-02-20",58.8055,58.9116,58.0823,58.1221,1379356.0],["2013-02-21",57.8568,58.215,56.3906,56.8351,2165135.0],["2013-02-22",57.0673,57.1204,56.6029,57.1137,1479349.0],["2013-02-25",57.3791,57.3924,55.8732,55.8798,1078406.0],["2013-02-26",56.1186,56.3442,55.8267,55.9528,1335576.0],["2013-02-27",56.0125,57.0142,55.9063,56.7621,1123700.0],["2013-02-28",56.7091,57.6047,56.6825,57.2796,1291903.0],["2013-03-01",56.9545,57.4853,56.6029,57.2796,799832.0],["2013-03-04",57.1337,57.4057,56.7688,57.2796,624602.0],["2013-03-05",57.5516,58.1951,57.472,57.6511,937227.0],["2013-03-06",57.8501,57.9032,57.4653,57.5251,702218.0],["2013-03-07",57.6312,58.3411,57.5052,58.2814,977440.0],["2013-03-08",58.56,59.1969,58.4539,59.1107,1303146.0],["2013-03-11",58.9381,59.0642,58.487,58.9315,960577.0],["2013-03-12",58.9315,59.2499,58.6728,58.9846,759403.0],["2013-03-13",58.9846,59.1239,58.434,59.0443,736918.0],["2013-03-14",59.177,59.6414,59.0443,59.6414,711839.0],["2013-03-15",59.4158,59.9333,59.2699,59.8205,2058548.0],["2013-03-18",59.1969,59.23,58.7126,58.9912,1019059.0],["2013-03-19",59.0111,59.2301,58.1553,58.5202,907608.0],["2013-03-20",58.7723,59.104,58.5998,58.9382,961225.0],["2013-03-21",58.3013,58.3477,57.4388,57.7838,1510049.0],["2013-03-22",58.2283,58.4074,57.87,58.0624,904689.0],["2013-03-25",58.3742,58.4738,57.817,58.0293,1057110.0],["2013-03-26",58.2415,58.4273,58.016,58.3278,809453.0],["2013-03-27",57.8797,57.8864,57.2844,57.7058,1063055.0],["2013-03-28",57.7192,58.3679,57.5587,58.2676,1448432.0],["2013-04-01",57.98,58.0736,57.0102,57.1908,1380545.0],["2013-04-02",57.4918,57.5654,56.6491,56.8564,1044138.0],["2013-04-03",56.9433,56.9835,56.2076,56.3682,1194289.0],["2013-04-04",56.4819,57.1172,56.3949,57.0972,844261.0],["2013-04-05",56.5688,56.9701,56.221,56.9367,719622.0],["2013-04-08",56.9835,57.3045,56.6558,57.2845,539095.0],["2013-04-09",57.4985,57.7861,57.1039,57.5185,721676.0],["2013-04-10",57.6523,57.8061,57.4249,57.7459,1381410.0],["2013-04-11",57.8061,58.4014,57.6724,58.3479,1331360.0],["2013-04-12",58.2007,58.3211,57.8061,58.1405,1172345.0],["2013-04-15",57.8195,57.9399,56.7494,56.7561,2176918.0],["2013-04-16",56.9567,57.9065,56.9567,57.853,1006303.0],["2013-04-17",57.5587,57.8262,57.1707,57.3714,1319036.0],["2013-04-18",57.572,57.7727,56.6223,56.7494,1146509.0],["2013-04-19",56.9032,57.465,56.9032,57.3246,1744194.0],["2013-04-22",57.3246,57.8596,57.2778,57.7125,905229.0],["2013-04-23",57.3313,57.7861,56.5354,56.9701,2301773.0],["2013-04-24",57.1239,57.6389,57.057,57.3848,1844510.0],["2013-04-25",57.2644,57.98,57.0704,57.5252,903608.0],["2013-04-26",57.5185,57.572,57.1507,57.2443,628602.0],["2013-04-29",57.4717,57.9666,57.2443,57.8797,752160.0],["2013-04-30",57.8663,58.1606,57.5386,58.1606,830208.0],["2013-05-01",57.98,58.0335,57.2711,57.3112,707731.0],["2013-05-02",59.4915,60.7957,58.5485,59.5517,5636010.0],["2013-05-03",60.1872,60.341,59.8661,60.0601,2065899.0],["2013-05-06",60.1938,60.1938,59.2107,59.7792,1309956.0],["2013-05-07",59.9196,60.3209,59.719,60.2139,1014843.0],["2013-05-08",60.1135,60.9763,59.9932,60.9629,1069541.0],["2013-05-09",60.8024,61.1168,60.6486,60.8693,1235151.0],["2013-05-10",60.983,61.1435,60.5416,61.0031,1033868.0],["2013-05-13",60.8426,61.0031,60.5282,60.7556,692597.0],["2013-05-14",60.8426,61.2907,60.575,61.2572,962522.0],["2013-05-15",61.1436,61.8324,60.8091,61.7856,1349412.0],["2013-05-16",61.5983,62.1735,61.5515,62.0464,1050732.0],["2013-05-17",62.2003,63.1968,62.1133,63.0898,1146076.0],["2013-05-20",62.9226,63.8121,62.9092,63.4109,1215152.0],["2013-05-21",63.5379,63.8656,63.2303,63.4443,727621.0],["2013-05-22",63.3707,64.3071,63.2236,63.6182,2133570.0],["2013-05-23",62.5146,63.1232,62.2738,62.9828,1490699.0],["2013-05-24",62.6751,62.9092,62.3742,62.8223,991169.0],["2013-05-28",63.5178,63.6449,63.0965,63.3439,902527.0],["2013-05-29",63.0229,63.578,62.8825,63.2904,963820.0],["2013-05-30",63.4376,63.6048,63.1567,63.4643,760592.0],["2013-05-31",63.2102,63.7185,63.0096,63.1433,1775110.0],["2013-06-03",63.1299,63.4042,62.8557,63.3841,1537723.0],["2013-06-04",63.2035,63.8991,63.0965,63.7988,1560424.0],["2013-06-05",63.5847,63.8857,62.936,62.936,2327609.0],["2013-06-06",62.9962,63.3105,62.7086,63.2369,1950773.0],["2013-06-07",63.4577,63.6315,62.8691,63.5981,1530480.0],["2013-06-10",63.6048,63.7386,63.3707,63.5312,1198721.0],["2013-06-11",62.9427,63.772,62.7019,63.4711,1600529.0],["2013-06-12",63.7787,63.8723,63.344,63.3975,2317232.0],["2013-06-13",63.3239,63.9392,63.0765,63.7653,1505293.0],["2013-06-14",64.0262,64.6013,63.7051,64.4408,2486949.0],["2013-06-17",64.6348,64.7953,64.3739,64.588,1894453.0],["2013-06-18",64.5746,64.7017,64.3004,64.5947,1403570.0],["2013-06-19",64.6883,64.9558,64.287,64.3138,1428650.0],["2013-06-20",63.7921,64.0128,62.9627,63.0564,2121571.0],["2013-06-21",63.0631,63.4042,62.6149,63.2637,2584563.0],["2013-06-24",62.6283,62.8959,61.9394,62.5681,2047306.0],["2013-06-25",63.0162,63.4242,62.8156,63.2771,2012930.0],["2013-06-26",63.9927,64.4743,63.8055,64.2937,1520318.0],["2013-06-27",63.6603,63.8557,62.2386,62.5149,3111659.0],["2013-06-28",62.4407,62.7776,61.5244,61.6996,3278349.0],["2013-07-01",61.6591,64.0242,61.046,63.0067,3655942.0],["2013-07-02",62.0769,63.0674,60.9584,61.147,4806558.0],["2013-07-03",61.0527,62.1038,60.7226,61.5783,1552857.0],["2013-07-05",62.1645,62.279,61.5042,61.9084,1067920.0],["2013-07-08",61.8208,62.3666,61.5715,62.2251,1707440.0],["2013-07-09",62.5283,64.799,62.5081,64.6575,4595547.0],["2013-07-10",64.4824,65.1562,63.9164,65.0416,2540134.0],["2013-07-11",65.7693,65.803,65.0888,65.365,1761814.0],["2013-07-12",65.3852,65.4189,64.7451,65.1225,1338927.0],["2013-07-15",65.1023,65.1899,64.7856,65.0955,1233637.0],["2013-07-16",64.6777,64.6777,63.8759,64.3476,1846348.0],["2013-07-17",64.6845,65.0012,64.5565,64.9338,1344872.0],["2013-07-18",65.2168,65.675,64.8058,65.2774,1313199.0],["2013-07-19",65.2842,65.493,64.7047,65.3515,1731654.0],["2013-07-22",65.1764,65.9647,65.1696,65.9512,3806201.0],["2013-07-23",68.0737,68.0737,65.958,67.8176,4532741.0],["2013-07-24",67.6761,67.8176,67.1708,67.757,1849483.0],["2013-07-25",68.7408,73.2148,68.6532,72.1704,8743020.0],["2013-07-26",71.8335,72.0895,70.0007,70.1557,8340456.0],["2013-07-29",70.2635,70.5465,69.2326,70.5061,2503812.0],["2013-07-30",70.6341,71.254,70.1759,71.1597,1665172.0],["2013-07-31",73.2956,74.1042,72.4466,73.2013,7253078.0],["2013-08-01",73.774,74.7914,71.6852,72.2647,4922766.0],["2013-08-02",71.9615,72.1097,71.2136,72.0626,2363390.0],["2013-08-05",72.824,72.824,71.9817,72.6555,1210936.0],["2013-08-06",72.1502,72.7566,71.9076,72.0087,1447243.0],["2013-08-07",71.8874,72.3725,71.4494,71.9346,1381842.0],["2013-08-08",72.2445,72.7161,71.5774,71.8402,1351466.0],["2013-08-09",71.6785,72.4264,71.6448,71.8941,799400.0],["2013-08-12",71.3618,71.3618,69.1585,69.5358,2800655.0],["2013-08-13",69.7851,70.2366,69.6706,70.0412,1290714.0],["2013-08-14",69.9536,70.2096,69.0574,69.2528,1121646.0],["2013-08-15",68.7003,68.7542,67.9524,68.3499,1579125.0],["2013-08-16",68.0535,68.2893,67.218,67.9793,2444141.0],["2013-08-19",67.784,68.606,67.7705,68.4038,2208915.0],["2013-08-20",68.2691,69.0035,68.0131,68.8822,1773921.0],["2013-08-21",68.7272,68.9765,68.2691,68.5251,1520751.0],["2013-08-22",68.8216,69.8795,68.4443,69.3876,827506.0],["2013-08-23",69.4146,70.1827,69.145,70.0749,890852.0],["2013-08-26",70.1692,70.4118,69.5291,69.6167,720378.0],["2013-08-27",69.172,69.4685,68.5588,68.6329,893338.0],["2013-08-28",68.4645,68.7273,68.168,68.3702,745458.0],["2013-08-29",68.2556,69.8727,68.1478,69.0237,749025.0],["2013-08-30",69.0844,69.1922,68.3836,68.8216,1021869.0],["2013-09-03",69.6032,69.8525,68.7475,69.3404,830424.0],["2013-09-04",69.3135,70.0479,68.9968,69.9873,721243.0],["2013-09-05",69.9603,70.2366,69.5762,69.967,670544.0],["2013-09-06",70.0816,70.3242,69.3135,69.3943,987602.0],["2013-09-09",69.7245,71.2809,69.4819,71.2473,972900.0],["2013-09-10",71.5033,71.8941,71.1934,71.5572,818317.0],["2013-09-11",71.564,71.8267,71.1395,71.6111,572173.0],["2013-09-12",71.4292,71.8941,71.126,71.2405,546986.0],["2013-09-13",71.3281,71.6717,71.0855,71.5235,570768.0],["2013-09-16",72.3725,73.2754,71.9143,72.7633,1310172.0],["2013-09-17",72.5881,72.6959,71.5976,71.7863,2314637.0],["2013-09-18",71.8604,73.7807,71.5303,73.6932,1215693.0],["2013-09-19",73.7605,75.061,73.7605,74.1311,1194721.0],["2013-09-20",74.1311,74.7645,73.1541,73.1541,2080060.0],["2013-09-23",72.8644,73.3765,72.1367,72.3792,998304.0],["2013-09-24",72.2984,72.8105,72.13,72.2378,739188.0],["2013-09-25",72.5679,72.8307,72.0356,72.3119,707190.0],["2013-09-26",74.0031,77.3182,73.4574,73.9694,3767501.0],["2013-09-27",72.9996,73.4201,72.5317,72.5656,1446919.0],["2013-09-30",71.9959,72.6741,71.8874,72.2739,1108998.0],["2013-10-01",71.6975,73.1895,71.3448,72.6402,1548641.0],["2013-10-02",72.4842,72.9996,71.7382,72.6741,1359141.0],["2013-10-03",72.6741,72.8029,71.3177,71.5008,1814675.0],["2013-10-04",71.5144,72.2672,71.277,72.0976,1328225.0],["2013-10-07",71.745,72.0095,70.904,70.9515,1234394.0],["2013-10-08",71.0193,71.0465,69.3306,69.568,1791541.0],["2013-10-09",69.7375,70.8091,69.4595,70.5242,1420110.0],["2013-10-10",71.2838,73.2437,71.2092,73.1081,1997256.0],["2013-10-11",73.4404,73.7524,72.7962,73.732,1228989.0],["2013-10-14",72.986,74.1457,72.9182,74.0372,738107.0],["2013-10-15",73.732,74.0915,73.1285,73.3116,1123916.0],["2013-10-16",73.9558,74.3899,73.5354,73.983,889231.0],["2013-10-17",73.8473,74.6679,73.6303,74.5119,958415.0],["2013-10-18",74.7425,74.946,74.2474,74.729,1665713.0],["2013-10-21",74.5865,75.2715,74.5391,75.0477,589469.0],["2013-10-22",75.4343,75.9226,75.3326,75.7734,804588.0],["2013-10-23",75.7395,75.9158,74.6408,75.0409,778212.0],["2013-10-24",75.0409,75.7734,74.9595,75.536,773672.0],["2013-10-25",75.3868,75.8684,75.041,75.7734,969333.0],["2013-10-28",75.6377,75.6717,73.7795,74.2882,1758138.0],["2013-10-29",73.3862,74.1932,72.5656,72.8843,2526838.0],["2013-10-30",73.1285,74.4373,72.5588,72.7012,1887858.0],["2013-10-31",72.769,74.1864,72.1587,73.9287,1650363.0],["2013-11-01",73.888,74.4306,72.9657,73.2437,1232772.0],["2013-11-04",73.3251,73.8541,73.1013,73.7659,836154.0],["2013-11-05",73.5421,74.1864,73.0674,74.0033,695732.0],["2013-11-06",74.2339,74.6679,74.0237,74.5459,769348.0],["2013-11-07",74.4509,74.5187,73.2573,73.4201,1625392.0],["2013-11-08",73.4133,74.3492,73.3116,74.2271,962739.0],["2013-11-11",74.261,74.5187,73.8202,73.983,945335.0],["2013-11-12",73.9898,74.0508,73.1827,73.2234,1108349.0],["2013-11-13",73.0607,73.5218,72.8572,73.2709,1311685.0],["2013-11-14",73.4879,73.7727,73.1013,73.6981,1133537.0],["2013-11-15",73.9355,75.0681,73.7931,75.0002,1134401.0],["2013-11-18",74.9663,75.2308,74.3356,74.5594,907391.0],["2013-11-19",74.5594,75.0342,74.261,74.6612,970846.0],["2013-11-20",74.5933,74.8375,74.0915,74.3288,931714.0],["2013-11-21",74.5798,74.7086,74.0101,74.4035,1091486.0],["2013-11-22",74.6001,75.5631,74.0915,75.3936,1196343.0],["2013-11-25",75.3936,75.692,74.2678,74.4102,724702.0],["2013-11-26",74.0982,74.3966,73.732,73.8202,1166507.0],["2013-11-27",73.9558,74.3424,73.6846,74.0033,780914.0],["2013-11-29",73.9898,74.4306,73.6371,73.8066,305274.0],["2013-12-02",73.888,74.044,72.9047,73.0335,1199586.0],["2013-12-03",72.9047,72.9047,72.0976,72.6741,1071271.0],["2013-12-04",72.5655,73.1081,72.1925,72.8707,784374.0],["2013-12-05",72.5656,72.8029,72.0095,72.2333,728702.0],["2013-12-06",73.1149,74.2949,72.8707,74.2678,823938.0],["2013-12-09",74.1661,74.2678,73.6981,74.044,900581.0],["2013-12-10",73.576,74.4441,73.5421,73.9897,676166.0],["2013-12-11",73.8812,73.9016,72.3892,72.4503,759727.0],["2013-12-12",72.3757,73.0742,71.9756,72.8911,754322.0],["2013-12-13",72.9657,73.4201,72.83,73.0538,741674.0],["2013-12-16",73.2505,73.6845,72.613,72.769,930092.0],["2013-12-17",72.9047,73.4811,72.4231,72.8368,1421947.0],["2013-12-18",73.1624,73.237,71.7111,72.7555,2035307.0],["2013-12-19",72.5995,75.3122,72.2333,75.2241,2425872.0],["2013-12-20",75.4207,76.1328,75.3461,75.4817,1570693.0],["2013-12-23",75.7802,76.3702,75.3868,76.3092,748484.0],["2013-12-24",76.3702,77.0009,76.1938,76.4922,488612.0],["2013-12-26",76.5872,77.1976,76.4787,77.0823,522231.0],["2013-12-27",77.2247,77.3061,76.6008,76.9263,515313.0],["2013-12-30",76.7625,77.3357,76.7557,76.8375,456939.0],["2013-12-31",76.7966,77.1924,76.0254,76.2848,1274283.0],["2014-01-02",76.1346,76.4008,75.8275,76.0527,907067.0],["2014-01-03",76.394,76.4827,75.5682,75.9026,1143482.0],["2014-01-06",76.1415,76.4349,75.5955,76.0869,836586.0],["2014-01-07",76.5714,76.5714,75.07,75.1451,1396760.0],["2014-01-08",75.2611,75.3566,74.4558,75.1314,1511562.0],["2014-01-09",75.2338,75.7252,74.565,74.838,1219260.0],["2014-01-10",75.1314,75.5068,74.6742,74.8175,1252879.0],["2014-01-13",74.6878,75.4385,73.9508,74.1009,1116781.0],["2014-01-14",74.3261,75.2815,73.8211,75.186,869448.0],["2014-01-15",75.2065,76.5304,75.1451,75.9231,1420002.0],["2014-01-16",75.7729,76.3394,75.7388,76.2234,1209855.0],["2014-01-17",76.3394,76.7966,75.9436,76.4417,1479240.0],["2014-01-21",76.6942,77.0696,76.1278,76.469,862962.0],["2014-01-22",76.9195,77.2675,76.2097,76.6396,1155589.0],["2014-01-23",76.0118,76.4008,75.6296,75.7593,896581.0],["2014-01-24",75.0973,75.3089,72.7838,72.8247,1252014.0],["2014-01-27",73.0704,73.2819,71.9785,72.504,1206504.0],["2014-01-28",72.9953,73.671,72.1696,73.5618,1588421.0],["2014-01-29",72.6609,73.4526,71.9307,72.3402,1779110.0],["2014-01-30",72.6883,72.7087,72.2174,72.2856,980143.0],["2014-01-31",71.5417,72.4426,70.8456,71.7533,1882994.0],["2014-02-03",71.9785,72.4016,70.5658,70.8047,1921261.0],["2014-02-04",71.1868,71.8693,70.832,70.9616,1311685.0],["2014-02-05",70.7705,71.3779,70.1086,71.1527,916039.0],["2014-02-06",70.9957,73.2547,70.8115,73.1864,1634148.0],["2014-02-07",73.9166,74.6196,73.4935,74.5445,1822242.0],["2014-02-10",74.3876,75.4863,74.3876,74.9404,1728951.0],["2014-02-11",75.2543,76.5168,74.954,76.394,1738032.0],["2014-02-12",76.3257,76.6123,76.2029,76.3462,2209996.0],["2014-02-13",75.6092,79.8745,75.4863,79.7994,3282565.0],["2014-02-14",79.697,80.2225,79.0897,80.1065,1474916.0],["2014-02-18",80.1884,81.137,80.168,80.557,1415786.0],["2014-02-19",80.6662,80.946,79.8813,79.9018,1520427.0],["2014-02-20",80.1952,80.5637,79.2671,80.3317,1468214.0],["2014-02-21",80.7822,81.3691,80.4819,80.7139,1429406.0],["2014-02-24",80.516,81.253,80.516,81.0278,1681604.0],["2014-02-25",80.8231,81.8945,80.7344,81.6693,1639985.0],["2014-02-26",81.5738,82.1403,80.1065,80.168,3178248.0],["2014-02-27",81.0756,81.642,80.7344,81.4441,1553938.0],["2014-02-28",81.5533,83.4232,81.5397,82.7954,1757382.0],["2014-03-03",82.2972,82.6316,81.6557,82.2494,921120.0],["2014-03-04",83.2595,84.0443,83.0274,83.6075,1236340.0],["2014-03-05",83.6075,83.6075,82.8841,82.9728,782536.0],["2014-03-06",82.9728,84.3514,82.925,83.5666,1171696.0],["2014-03-07",84.0306,84.1194,82.8295,83.0342,1005114.0],["2014-03-10",82.9865,83.123,81.8946,82.6453,1386923.0],["2014-03-11",82.8909,83.4096,82.2153,82.2631,1661281.0],["2014-03-12",81.8536,82.0515,81.5124,81.7239,1558153.0],["2014-03-13",81.956,82.5292,81.1234,81.4237,1062515.0],["2014-03-14",81.4851,81.9833,81.3281,81.7376,1113322.0],["2014-03-17",82.0037,82.7954,81.8331,82.4746,1009330.0],["2014-03-18",82.8363,83.1571,82.2563,83.1434,1279364.0],["2014-03-19",82.9865,83.5665,82.2562,82.6043,1651768.0],["2014-03-20",82.3313,83.4369,82.3313,83.4028,1116457.0],["2014-03-21",84.5425,84.8973,83.2458,83.3618,2150001.0],["2014-03-24",83.3823,84.0989,81.8672,82.0242,1551559.0],["2014-03-25",82.6384,82.8773,81.8946,82.5429,1049002.0],["2014-03-26",82.9592,83.0479,81.4782,81.4987,767726.0],["2014-03-27",81.3964,81.4578,80.5297,80.8299,1043273.0],["2014-03-28",81.3245,81.4001,80.562,80.5758,1730249.0],["2014-03-31",81.3932,81.9084,80.6994,81.771,1995202.0],["2014-04-01",81.6955,82.4373,81.6955,82.4305,845342.0],["2014-04-02",82.6983,83.6738,82.2175,83.6394,1147373.0],["2014-04-03",83.976,84.4362,82.9387,83.2204,1087486.0],["2014-04-04",83.6463,83.9554,81.771,81.8122,1173317.0],["2014-04-07",81.9015,81.9015,80.0743,80.2186,1142293.0],["2014-04-08",80.2323,80.8574,80.0812,80.4521,1162616.0],["2014-04-09",80.6857,81.6817,80.5208,81.3657,1495347.0],["2014-04-10",81.4001,82.1351,79.5523,79.5797,2290315.0],["2014-04-11",79.3393,80.1636,79.0576,79.092,1818458.0],["2014-04-14",79.5935,79.7858,78.6661,79.1264,1106187.0],["2014-04-15",79.25,79.9301,78.5013,79.8957,952361.0],["2014-04-16",80.4796,81.5443,80.2667,81.5237,1834457.0],["2014-04-17",81.3588,81.7229,80.9879,81.0154,1313631.0],["2014-04-21",80.8231,81.5443,80.5552,80.7475,1395247.0],["2014-04-22",80.8368,82.3618,80.5552,81.8603,1572531.0],["2014-04-23",82.1832,82.5198,80.5895,81.3795,1245636.0],["2014-04-24",81.7641,81.7641,81.0085,81.3657,798319.0],["2014-04-25",81.3245,81.3245,79.9781,80.4521,795508.0],["2014-04-28",80.2186,80.775,79.4286,80.3834,1409840.0],["2014-04-29",80.8024,81.0703,80.3078,80.459,870529.0],["2014-04-30",80.1774,80.8643,80.0468,80.7269,710649.0],["2014-05-01",80.7613,81.3864,80.198,80.6582,959171.0],["2014-05-02",80.6513,81.3795,80.246,81.2077,905986.0],["2014-05-05",80.9192,82.1694,80.6238,81.9839,807831.0],["2014-05-06",81.7366,82.6915,81.3314,81.5993,1197532.0],["2014-05-07",81.9221,82.4236,80.9742,82.3755,775509.0],["2014-05-08",82.2519,83.0143,81.5443,81.771,601468.0],["2014-05-09",81.7847,81.9977,81.2214,81.5512,572281.0],["2014-05-12",82.0251,82.8288,81.7229,82.348,1060245.0],["2014-05-13",82.4304,82.6365,81.8671,81.9496,565363.0],["2014-05-14",81.9015,82.6022,81.6061,82.2244,569147.0],["2014-05-15",81.984,81.984,80.1361,80.356,1088135.0],["2014-05-16",80.4246,81.4275,80.143,81.4,1104242.0],["2014-05-19",81.3932,82.032,81.0016,81.2146,590658.0],["2014-05-20",80.9329,81.2352,79.8819,80.1979,790319.0],["2014-05-21",80.4865,81.5718,80.1018,81.4069,833127.0],["2014-05-22",81.2901,81.7435,80.9742,81.1871,426563.0],["2014-05-23",81.1803,81.6405,80.8093,81.5649,635520.0],["2014-05-27",81.9015,82.2381,81.4825,81.5993,495422.0],["2014-05-28",81.6062,81.8397,81.2284,81.2696,401375.0],["2014-05-29",81.8946,82.6503,81.0154,82.5816,576497.0],["2014-05-30",82.3274,82.4923,81.8603,82.4099,536284.0],["2014-06-02",82.4304,83.8455,82.2518,83.6875,928147.0],["2014-06-03",83.4814,83.6944,83.0143,83.4883,715082.0],["2014-06-04",83.2753,83.6188,82.6983,82.7395,896257.0],["2014-06-05",83.2547,84.4981,82.1282,84.395,1083703.0],["2014-06-06",84.4706,84.8896,84.2164,84.869,609035.0],["2014-06-09",84.766,84.7729,84.1478,84.4569,771942.0],["2014-06-10",84.2439,84.7248,83.6738,84.711,1333089.0],["2014-06-11",84.2165,84.4569,83.6944,83.7974,652275.0],["2014-06-12",83.7493,83.7493,81.9633,82.1144,1075595.0],["2014-06-13",82.1488,83.4471,82.0183,83.2067,757024.0],["2014-06-16",83.1655,83.1655,82.1626,82.7877,884258.0],["2014-06-17",82.5541,83.5501,82.2931,83.5295,869232.0],["2014-06-18",88.4067,90.3163,88.3174,89.7943,9937849.0],["2014-06-19",89.4989,89.9522,88.8806,89.0936,2269343.0],["2014-06-20",89.4714,89.8698,89.1073,89.8148,2659368.0],["2014-06-23",89.6981,89.7256,89.0592,89.389,814858.0],["2014-06-24",89.334,89.4096,88.5716,88.7639,1487564.0],["2014-06-25",88.757,89.437,88.0151,88.9837,1024248.0],["2014-06-26",89.1073,89.2584,87.9395,88.4959,995169.0],["2014-06-27",87.6736,88.9037,87.5009,88.876,1637499.0],["2014-06-30",88.7378,89.3874,87.9984,88.8829,1519346.0],["2014-07-01",88.6618,89.4772,87.9431,89.3252,1688306.0],["2014-07-02",89.6016,89.6016,88.7655,88.8899,897122.0],["2014-07-03",89.422,89.5118,89.1455,89.4358,561471.0],["2014-07-07",88.9797,89.2838,88.6895,89.0834,764699.0],["2014-07-08",88.5651,89.3045,88.413,88.8553,910202.0],["2014-07-09",89.4012,89.4772,88.7931,89.339,904581.0],["2014-07-10",88.4545,89.2147,88.2334,88.9313,764051.0],["2014-07-11",88.8,89.4565,88.6825,89.4358,682760.0],["2014-07-14",89.8228,89.8228,89.2768,89.5671,999385.0],["2014-07-15",89.8228,90.3549,89.3321,89.5602,1550370.0],["2014-07-16",89.8297,90.0992,89.3183,89.6984,894528.0],["2014-07-17",89.4082,89.733,88.8069,88.9659,1040354.0],["2014-07-18",89.2838,89.9472,88.7033,89.8228,1257311.0],["2014-07-21",89.3736,89.9472,89.1801,89.8781,998844.0],["2014-07-22",89.8642,90.2236,89.6431,90.0646,1068136.0],["2014-07-23",89.9748,94.1971,89.8711,94.0451,4648084.0],["2014-07-24",93.4853,94.28,93.126,93.4024,1802676.0],["2014-07-25",93.1053,93.9829,93.0707,93.8931,1319577.0],["2014-07-28",93.8101,94.2109,93.1674,94.204,1408435.0],["2014-07-29",94.3284,94.5357,93.8861,93.8861,1575558.0],["2014-07-30",94.1004,94.6117,93.0707,93.5268,1060569.0],["2014-07-31",92.7459,93.3057,91.1772,91.1841,1590259.0],["2014-08-01",90.8455,92.3244,90.6797,91.9927,1800946.0],["2014-08-04",92.7252,93.6581,91.9581,93.513,934957.0],["2014-08-05",93.4301,93.4301,91.2878,91.6748,3120198.0],["2014-08-06",91.4744,92.0134,91.1219,91.4398,1589935.0],["2014-08-07",91.8683,91.8683,90.3065,90.6382,1129969.0],["2014-08-08",90.8593,91.7439,90.5,91.6817,1013654.0],["2014-08-11",92.1171,92.2829,91.1496,91.2394,961117.0],["2014-08-12",91.3223,91.4536,90.576,91.2118,631088.0],["2014-08-13",91.7093,91.7646,91.2671,91.5228,1233313.0],["2014-08-14",91.6402,91.9858,91.35,91.5988,586983.0],["2014-08-15",91.7992,92.4764,90.9146,91.7577,908905.0],["2014-08-18",92.1792,92.815,92.1792,92.6975,1069650.0],["2014-08-19",92.7528,93.1536,92.3036,92.8634,1450486.0],["2014-08-20",92.8219,92.8772,92.1378,92.4695,811182.0],["2014-08-21",92.5248,92.6146,91.8614,91.9996,1229205.0],["2014-08-22",92.0203,92.117,91.5573,91.737,842748.0],["2014-08-25",92.1378,92.4903,91.6748,92.0342,758862.0],["2014-08-26",92.4764,92.4764,91.9236,92.1862,749890.0],["2014-08-27",91.9305,92.4557,91.4882,91.9097,1188343.0],["2014-08-28",91.5642,92.5317,91.1427,92.1447,1988716.0],["2014-08-29",92.3935,92.5109,91.654,92.0549,1037976.0],["2014-09-02",92.0272,92.2622,91.0183,91.4191,1355790.0],["2014-09-03",91.4122,92.2138,91.4122,91.8268,1103701.0],["2014-09-04",91.8337,92.1862,91.35,91.5159,840694.0],["2014-09-05",91.3638,91.6195,90.887,91.5919,914850.0],["2014-09-08",91.426,92.1792,90.9837,91.2118,1006735.0],["2014-09-09",91.2463,91.2463,89.5049,89.9126,1364114.0],["2014-09-10",89.7882,91.0321,89.2561,90.9492,4122069.0],["2014-09-11",90.1614,90.189,88.4752,88.7516,3394448.0],["2014-09-12",88.724,89.1801,88.0813,88.6065,2206970.0],["2014-09-15",88.337,89.187,87.6391,89.111,2624776.0],["2014-09-16",88.959,91.4122,88.6964,90.8593,3674319.0],["2014-09-17",91.2118,91.9235,89.9886,90.4723,2487705.0],["2014-09-18",91.0252,94.9849,90.5691,91.9374,5134101.0],["2014-09-19",92.3865,93.9552,92.1654,92.9463,7178272.0],["2014-09-22",92.9463,93.0845,92.4349,92.739,2073899.0],["2014-09-23",92.739,92.8911,92.1516,92.1931,2203727.0],["2014-09-24",92.4626,93.9829,92.124,93.7617,1919964.0],["2014-09-25",93.1882,93.3748,91.7646,91.9236,1952178.0],["2014-09-26",91.9097,93.4853,91.9097,93.1329,1395031.0],["2014-09-29",92.4309,93.0426,92.3197,92.5282,1232664.0],["2014-09-30",92.5143,92.6464,90.4779,90.4779,1947422.0],["2014-10-01",89.9636,90.1513,87.7117,87.9063,3268728.0],["2014-10-02",87.809,89.1157,86.5232,88.5597,2629208.0],["2014-10-03",89.7064,90.0053,88.7404,89.352,1470052.0],["2014-10-06",89.63,89.6369,88.9211,89.4284,1446810.0],["2014-10-07",88.8585,88.9419,87.3364,87.4685,2271397.0],["2014-10-08",87.4337,88.2052,85.7935,88.0593,2490084.0],["2014-10-09",87.9203,88.0037,84.9039,85.7031,2865082.0],["2014-10-10",85.1679,86.134,84.4034,85.4598,2840868.0],["2014-10-13",85.2514,85.724,82.5616,82.7284,2521973.0],["2014-10-14",83.1246,85.2792,82.1516,84.1046,3184302.0],["2014-10-15",82.8744,88.1704,82.1794,87.7604,3938083.0],["2014-10-16",87.0376,89.8037,86.5719,88.7612,3267647.0],["2014-10-17",89.5188,90.1652,88.9072,89.6648,2205456.0],["2014-10-20",89.6092,90.332,89.2199,90.332,1428866.0],["2014-10-21",90.2138,91.5343,90.0192,90.8741,2381984.0],["2014-10-22",91.3189,92.0626,89.9914,90.0748,1581395.0],["2014-10-23",91.02,91.1104,89.7064,90.0192,1699548.0],["2014-10-24",90.0053,91.7359,89.5813,91.3953,1414597.0],["2014-10-27",90.6517,90.6517,88.8446,89.3451,2190322.0],["2014-10-28",89.7412,90.5335,89.4076,90.1582,1663659.0],["2014-10-29",90.1652,90.1791,88.1496,89.5536,4039048.0],["2014-10-30",91.0478,94.5786,91.0478,92.841,3396394.0],["2014-10-31",93.404,94.1198,92.5421,93.5916,3084742.0],["2014-11-03",93.5569,94.6828,92.6603,94.099,1837268.0],["2014-11-04",93.8279,93.9461,92.4865,92.9036,2091951.0],["2014-11-05",93.8279,93.8905,92.834,93.112,1599664.0],["2014-11-06",93.3623,93.9391,92.7437,93.8349,1277202.0],["2014-11-07",94.0851,94.3423,93.4109,93.7862,1050300.0],["2014-11-10",93.8279,93.9252,93.3136,93.7584,733891.0],["2014-11-11",93.7793,94.0712,93.4735,93.7723,867503.0],["2014-11-12",93.8279,94.0712,93.4804,93.682,1524751.0],["2014-11-13",93.814,94.4326,93.5707,94.1963,887501.0],["2014-11-14",93.9878,94.662,93.4457,93.6264,787617.0],["2014-11-17",93.7237,94.4465,93.4804,94.3909,1525291.0],["2014-11-18",94.5229,96.7748,94.377,96.5385,1339035.0],["2014-11-19",97.2335,99.0336,97.1849,98.7904,1997580.0],["2014-11-20",98.1718,99.2421,97.9841,99.1657,1214504.0],["2014-11-21",100.0206,101.0492,99.826,100.8824,1831755.0],["2014-11-24",100.8824,101.2091,100.2638,100.6044,1139806.0],["2014-11-25",100.6809,101.7929,100.6809,101.0214,1889912.0],["2014-11-26",100.6948,100.9797,99.9928,100.9241,1000033.0],["2014-11-28",100.66,100.7781,99.6731,99.965,595739.0],["2014-12-01",99.826,100.4724,99.3673,100.1457,1033112.0],["2014-12-02",99.9858,100.3959,99.6244,99.951,1072568.0],["2014-12-03",99.8399,101.2647,99.68,101.0423,1019059.0],["2014-12-04",100.7712,101.6886,100.243,101.3341,892906.0],["2014-12-05",101.4245,102.5366,101.3481,101.9805,851612.0],["2014-12-08",101.8902,101.9528,100.8546,101.1882,1020680.0],["2014-12-09",100.5349,100.806,99.6522,100.6183,993871.0],["2014-12-10",100.3264,100.6531,98.3386,98.7,1276337.0],["2014-12-11",99.3394,100.4515,98.7834,99.5757,1254392.0],["2014-12-12",98.6097,99.131,95.8922,95.9547,1942665.0],["2014-12-15",96.5524,96.6914,94.1129,95.4404,2156919.0],["2014-12-16",94.8843,97.2127,94.787,95.0928,1336981.0],["2014-12-17",95.5932,98.2413,95.3152,97.9702,1695873.0],["2014-12-18",99.1309,100.5627,98.9711,100.3959,2438520.0],["2014-12-19",100.7712,103.3776,100.3959,102.196,2471274.0],["2014-12-22",102.1682,102.7659,101.8346,102.7451,1072460.0],["2014-12-23",103.0995,103.7529,102.9605,103.2663,720270.0],["2014-12-24",103.2663,103.6139,102.898,103.2663,294356.0],["2014-12-26",103.3636,103.9822,102.891,103.6416,349379.0],["2014-12-29",103.3636,103.7667,102.6964,103.0995,575741.0],["2014-12-30",102.6524,103.3511,102.1284,102.3101,702218.0],["2014-12-31",101.7791,102.5965,100.6892,100.7661,1121321.0],["2015-01-02",100.1792,101.8909,99.8229,101.6044,1453513.0],["2015-01-05",100.8568,100.8568,97.6151,98.3557,1905371.0],["2015-01-06",98.8517,99.732,97.6081,98.3208,1280120.0],["2015-01-07",99.0893,99.6622,98.3208,99.3827,731945.0],["2015-01-08",99.8368,101.9328,99.8368,101.6813,1077865.0],["2015-01-09",101.9188,101.9188,100.0464,100.1582,803399.0],["2015-01-12",100.0814,100.1442,98.8797,99.4666,573362.0],["2015-01-13",100.0953,100.808,97.8806,98.9426,744917.0],["2015-01-14",97.4544,97.9644,96.148,97.7618,1106728.0],["2015-01-15",98.747,99.243,97.182,97.4335,992034.0],["2015-01-16",97.4614,98.0902,95.7637,97.6081,1582584.0],["2015-01-20",98.4884,99.0124,97.0981,98.7749,1045868.0],["2015-01-21",98.7399,100.3678,98.2509,99.9766,807615.0],["2015-01-22",100.4586,100.9267,98.9495,100.8289,954955.0],["2015-01-23",100.6053,100.6612,99.3548,100.2281,916580.0],["2015-01-26",99.9486,100.2909,98.9845,99.9626,1316766.0],["2015-01-27",98.9006,100.0255,98.1531,99.1032,1340981.0],["2015-01-28",99.3827,99.8368,96.6859,96.9933,2004282.0],["2015-01-29",99.9067,103.4349,99.9067,102.6943,3730747.0],["2015-01-30",101.7581,104.0986,101.304,101.7301,2864974.0],["2015-02-02",100.8639,103.5117,99.1242,103.1764,1470268.0],["2015-02-03",103.7423,104.2034,102.3939,103.6864,1420326.0],["2015-02-04",103.4419,104.4479,102.862,103.6934,1068244.0],["2015-02-05",104.2942,105.8941,104.0637,105.8592,1305524.0],["2015-02-06",105.6845,106.0408,104.6365,105.0208,809237.0],["2015-02-09",104.937,105.5657,104.3361,104.6365,934525.0],["2015-02-10",104.8112,105.3981,103.8541,104.9999,989656.0],["2015-02-11",104.7204,105.1745,103.917,104.8042,817236.0],["2015-02-12",105.4819,106.5928,104.8811,106.3483,1556856.0],["2015-02-13",106.2365,107.2984,106.0478,106.7605,786860.0],["2015-02-17",106.5578,107.7246,106.3343,107.2146,894311.0],["2015-02-18",107.2146,107.6128,106.6137,107.501,773564.0],["2015-02-19",107.9412,109.7647,107.6268,109.0451,1037760.0],["2015-02-20",108.8564,110.1978,108.018,110.1489,971170.0],["2015-02-23",109.562,109.9393,108.8773,109.059,897230.0],["2015-02-24",109.2965,110.065,108.9542,109.6738,801129.0],["2015-02-25",109.6738,110.1349,109.555,109.7227,487315.0],["2015-02-26",109.5061,109.8834,108.8843,109.4293,555850.0],["2015-02-27",109.5341,109.5969,108.9542,109.0869,701245.0],["2015-03-02",109.087,110.5262,108.9891,110.4773,954523.0],["2015-03-03",110.2746,110.5262,108.8913,109.0311,741674.0],["2015-03-04",108.9192,109.4782,107.8922,108.1088,1212774.0],["2015-03-05",108.1508,108.3324,107.7316,108.1927,660707.0],["2015-03-06",107.4172,107.7385,106.4111,106.6207,1074406.0],["2015-03-09",107.0818,107.7665,106.8722,107.515,639303.0],["2015-03-10",106.5159,106.7185,105.6915,106.2644,1045003.0],["2015-03-11",106.6487,106.7465,105.6985,105.7055,863611.0],["2015-03-12",106.2784,107.2216,106.1946,107.0958,790752.0],["2015-03-13",106.6766,106.991,105.5797,106.1945,733350.0],["2015-03-16",106.8233,107.2006,106.1596,106.6347,706542.0],["2015-03-17",106.4111,107.0608,105.7614,106.6417,854855.0],["2015-03-18",106.0268,108.8424,105.0418,108.0669,1284552.0],["2015-03-19",107.4311,107.6128,105.9011,106.3622,842207.0],["2015-03-20",106.1596,107.3473,105.461,106.6906,2017687.0],["2015-03-23",106.6906,107.0329,106.1177,106.1177,879394.0],["2015-03-24",106.1945,106.7534,105.943,106.3203,683516.0],["2015-03-25",106.4111,107.3263,105.2374,105.2583,898203.0],["2015-03-26",104.7413,106.1666,104.0357,105.6077,911391.0],["2015-03-27",105.6985,107.0119,105.0487,106.7185,1147806.0],["2015-03-30",108.1724,108.5517,107.4701,108.0249,1728411.0],["2015-03-31",107.6246,108.2427,106.1707,106.2549,1750896.0],["2015-04-01",105.981,106.6342,104.8923,105.4191,1523561.0],["2015-04-02",105.2365,106.564,105.075,106.0864,635520.0],["2015-04-06",106.1075,107.1329,105.7914,106.8239,945335.0],["2015-04-07",106.5569,107.7721,106.1425,106.1847,716163.0],["2015-04-08",106.3603,106.9222,105.5104,106.0372,692813.0],["2015-04-09",106.0372,106.9011,105.7212,106.7958,585145.0],["2015-04-10",106.9293,107.1189,106.0513,106.7045,551202.0],["2015-04-13",106.4516,107.1118,105.7352,105.7633,881664.0],["2015-04-14",106.0723,107.0416,105.7141,106.6483,1032679.0],["2015-04-15",107.0135,108.1162,106.7326,107.0065,874637.0],["2015-04-16",106.7606,106.7606,105.8827,106.4727,671842.0],["2015-04-17",105.8827,106.3322,104.3936,105.2505,1061866.0],["2015-04-20",105.7071,106.4727,105.2576,106.3182,715622.0],["2015-04-21",106.7606,107.0346,106.1074,106.7115,730648.0],["2015-04-22",106.6272,106.8449,105.6088,106.3884,582443.0],["2015-04-23",106.2128,106.4024,105.377,105.7773,668815.0],["2015-04-24",105.8194,106.1144,104.9134,105.398,1158616.0],["2015-04-27",105.3208,106.8871,104.4358,106.1004,2177891.0],["2015-04-28",105.9529,107.8704,105.2225,107.4349,2680880.0],["2015-04-29",106.6343,107.4561,106.3182,106.6694,1503671.0],["2015-04-30",107.7089,107.7089,99.9266,100.7413,5185017.0],["2015-05-01",100.9661,103.881,100.7975,102.9679,2106977.0],["2015-05-04",103.902,104.7097,103.326,103.6562,1213098.0],["2015-05-05",104.0846,104.6465,101.8159,102.132,1100890.0],["2015-05-06",102.8203,103.3401,101.6404,102.2303,789779.0],["2015-05-07",102.0407,102.9468,101.4156,102.6799,854531.0],["2015-05-08",103.8598,104.6676,103.6632,103.9301,995169.0],["2015-05-11",103.5227,104.1479,102.5184,102.5535,981872.0],["2015-05-12",101.8089,102.3568,101.247,101.4788,824371.0],["2015-05-13",101.6052,102.5815,100.8818,101.8089,2067953.0],["2015-05-14",102.5464,103.7616,101.7247,103.6843,1076784.0],["2015-05-15",103.9161,104.6255,103.3752,104.2883,981548.0],["2015-05-18",104.2392,104.3656,103.4946,103.902,569687.0],["2015-05-19",103.9371,104.9134,103.3541,103.607,822209.0],["2015-05-20",103.7545,103.9582,103.1153,103.3331,692597.0],["2015-05-21",103.0451,104.2392,102.9608,103.9442,657897.0],["2015-05-22",103.614,104.0003,102.8063,103.0872,810101.0],["2015-05-26",102.5675,102.8414,102.0547,102.5745,723838.0],["2015-05-27",102.5465,103.9863,102.2304,103.6281,666761.0],["2015-05-28",103.2277,104.1689,103.1434,104.0916,562336.0],["2015-05-29",103.8458,104.2391,102.8344,103.0802,1153211.0],["2015-06-01",103.7053,104.0214,102.7501,103.5649,713892.0],["2015-06-02",103.3471,104.4779,102.736,104.0565,1083162.0],["2015-06-03",104.0495,104.7168,103.9582,104.19,1291146.0],["2015-06-04",101.8932,103.3963,101.6123,102.4973,1521291.0],["2015-06-05",102.0899,102.5253,101.5561,102.2514,915499.0],["2015-06-08",102.1672,102.3849,101.5069,101.521,613792.0],["2015-06-09",101.9283,102.2514,100.9029,101.4437,1000790.0],["2015-06-10",102.1742,102.7923,101.8019,102.5043,712271.0],["2015-06-11",102.6518,103.593,102.5324,102.6869,708055.0],["2015-06-12",102.3217,102.8274,101.6333,101.8089,654437.0],["2015-06-15",101.2541,101.9635,100.5376,101.233,842207.0],["2015-06-16",101.2821,102.6237,101.2821,102.3427,699299.0],["2015-06-17",102.715,103.0873,101.9986,102.6658,817128.0],["2015-06-18",103.1786,103.7475,102.9749,103.2067,968036.0],["2015-06-19",102.9398,103.3261,101.9002,101.9635,910094.0],["2015-06-22",102.5183,102.9679,101.9354,102.4411,969765.0],["2015-06-23",102.3989,102.9538,101.5701,101.7527,1098080.0],["2015-06-24",101.3524,101.3875,100.3972,100.945,937119.0],["2015-06-25",101.4577,101.6965,99.8633,100.3199,927066.0],["2015-06-26",100.5517,100.8677,99.3717,99.7931,2797304.0],["2015-06-29",99.3269,99.673,96.7062,96.8686,1894885.0],["2015-06-30",97.3914,97.787,96.5578,96.6567,1287255.0],["2015-07-01",96.805,97.9635,96.805,97.8505,1261311.0],["2015-07-02",98.3379,98.4651,96.1905,97.0452,1471133.0],["2015-07-06",96.1552,96.904,95.7172,96.1481,931173.0],["2015-07-07",96.1976,96.9605,95.3075,96.7203,1226070.0],["2015-07-08",95.696,96.0916,93.9088,93.9441,1675442.0],["2015-07-09",95.0744,95.583,93.4002,93.4285,1771435.0],["2015-07-10",94.6717,96.2752,94.4103,96.0209,1117970.0],["2015-07-13",96.8121,97.1229,96.134,96.4165,778969.0],["2015-07-14",96.3247,97.3702,96.2328,96.911,835937.0],["2015-07-15",96.7626,97.7869,96.4377,97.13,1222179.0],["2015-07-16",97.356,97.575,96.3106,96.8262,2713202.0],["2015-07-17",96.8262,96.8333,95.6889,96.2187,724702.0],["2015-07-20",96.1269,96.1834,95.3993,95.5335,787292.0],["2015-07-21",95.6889,95.8231,93.7463,94.262,969657.0],["2015-07-22",94.1207,94.7071,93.6828,93.8099,1704088.0],["2015-07-23",93.93,93.93,92.6938,93.7463,2109572.0],["2015-07-24",93.5132,93.7463,91.4364,91.8744,1666470.0],["2015-07-27",91.1327,91.5989,90.6947,90.9985,1746464.0],["2015-07-28",91.4859,94.5092,90.7795,93.824,2013146.0],["2015-07-29",93.598,95.0814,92.9764,94.7565,1851537.0],["2015-07-30",100.662,101.7216,99.2492,100.549,3858846.0],["2015-07-31",101.1776,101.7993,99.9061,100.669,2539161.0],["2015-08-03",100.436,104.0457,100.2452,103.0497,3044312.0],["2015-08-04",103.2757,104.3777,102.9154,103.198,1295795.0],["2015-08-05",104.3706,104.9428,102.6823,104.1587,1439027.0],["2015-08-06",104.1728,104.7944,103.4947,103.8549,2524784.0],["2015-08-07",103.6218,104.2788,102.8024,103.2686,1868941.0],["2015-08-10",104.2858,104.8015,103.9044,104.7944,1085756.0],["2015-08-11",103.6571,103.9326,102.7247,103.6289,1257960.0],["2015-08-12",103.0991,103.2686,101.4602,102.6964,1472754.0],["2015-08-13",102.3856,103.4381,102.0748,102.9507,836262.0],["2015-08-14",103.1344,103.8973,102.873,103.6571,547743.0],["2015-08-17",103.6147,103.9467,103.0143,103.6712,454993.0],["2015-08-18",103.4099,103.7701,102.9295,103.1556,918093.0],["2015-08-19",102.6329,102.9295,101.9053,102.1808,1081757.0],["2015-08-20",101.326,101.8346,99.0938,99.1644,1457512.0],["2015-08-21",98.5781,98.7689,96.7344,97.1229,1912938.0],["2015-08-24",91.839,96.4942,88.3,93.4708,2731363.0],["2015-08-25",96.8969,97.5538,95.1309,95.2298,2857732.0],["2015-08-26",97.4338,97.9848,95.032,97.3349,1727546.0],["2015-08-27",98.3379,99.8637,97.1936,99.3551,1292227.0],["2015-08-28",98.6911,99.8779,98.2037,99.3693,1107809.0],["2015-08-31",98.5569,99.1927,97.6457,98.564,715082.0],["2015-09-01",96.5507,97.1512,95.3781,96.0139,1317307.0],["2015-09-02",97.0805,98.1543,96.2964,98.1543,1448648.0],["2015-09-03",98.7406,99.447,98.232,98.6134,951280.0],["2015-09-04",97.0876,97.5326,95.7313,95.9997,1073433.0],["2015-09-08",97.3207,98.4651,96.9604,98.3662,1006303.0],["2015-09-09",99.1574,99.5106,96.7909,96.9322,1283579.0],["2015-09-10",95.6183,97.5821,95.6183,96.4307,2272154.0],["2015-09-11",95.8514,96.6002,95.3993,96.3671,1522805.0],["2015-09-14",96.466,96.466,95.5123,95.7031,854747.0],["2015-09-15",96.1622,96.1622,95.1521,95.802,1011384.0],["2015-09-16",95.7878,98.0483,95.6536,97.9636,1184560.0],["2015-09-17",98.3732,99.9556,97.1794,98.2108,2381659.0],["2015-09-18",96.6567,97.1653,94.9402,95.0814,1858563.0],["2015-09-21",95.5971,96.1552,94.5587,95.2722,1144887.0],["2015-09-22",94.4598,94.5163,92.8421,93.6828,1770678.0],["2015-09-23",93.704,93.9159,92.0015,92.1711,1161426.0],["2015-09-24",91.2598,91.8461,89.8753,91.4505,1398057.0],["2015-09-25",92.2134,92.3123,89.7128,90.1578,1854672.0],["2015-09-28",89.4585,89.5786,87.9539,88.4766,1595988.0],["2015-09-29",88.4624,89.6711,87.922,89.4578,1614906.0],["2015-09-30",90.4958,91.1642,89.5786,90.7091,1856293.0],["2015-10-01",90.7447,92.0387,90.0479,91.9107,2438736.0],["2015-10-02",90.9722,92.8208,90.1688,92.7995,1877157.0],["2015-10-05",93.802,94.5556,93.4322,94.5059,2109680.0],["2015-10-06",94.449,95.2453,94.2144,94.4134,1002844.0],["2015-10-07",94.6836,95.5581,93.8162,95.3946,1425082.0],["2015-10-08",96.3616,98.2599,95.5866,98.0537,1672739.0],["2015-10-09",98.3879,99.9948,97.8689,99.5042,1763760.0],["2015-10-12",99.298,99.6251,98.1249,98.6937,659842.0],["2015-10-13",97.8689,99.0776,97.2503,98.3239,1619446.0],["2015-10-14",98.2812,98.8714,97.8902,98.4945,662869.0],["2015-10-15",99.1558,99.5397,98.3168,99.3691,878853.0],["2015-10-16",99.8952,100.0232,98.1035,98.7292,791616.0],["2015-10-19",98.1888,98.6652,97.6911,98.139,490666.0],["2015-10-20",98.0964,98.6652,97.5703,97.6556,911607.0],["2015-10-21",98.0182,98.196,94.4063,96.3687,2152055.0],["2015-10-22",97.0868,98.068,96.6531,97.9969,1626256.0],["2015-10-23",99.2269,100.1796,98.1533,99.5326,1733059.0],["2015-10-26",99.5184,99.8312,99.2198,99.3762,947713.0],["2015-10-27",98.6439,99.3051,98.5159,98.9923,1120457.0],["2015-10-28",98.9923,101.0613,98.7718,101.0542,1557072.0],["2015-10-29",97.7764,101.1608,96.518,97.6627,2775900.0],["2015-10-30",98.068,99.7317,98.068,98.8145,1940611.0],["2015-11-02",98.7363,99.5326,98.3097,98.5159,1358277.0],["2015-11-03",98.2955,99.3336,97.9116,98.6226,815723.0],["2015-11-04",99.4686,99.5397,97.9897,98.2528,963820.0],["2015-11-05",97.9613,98.5728,96.3473,97.62,1375032.0],["2015-11-06",96.8379,98.587,96.6957,98.5585,972251.0],["2015-11-09",98.1888,98.4305,96.134,96.9303,1042084.0],["2015-11-10",96.6957,97.3712,95.9207,97.2076,895068.0],["2015-11-11",97.6414,97.6414,96.646,97.2645,674436.0],["2015-11-12",96.2549,96.6957,95.807,96.198,1202288.0],["2015-11-13",96.3047,98.6083,95.4017,97.6769,1692738.0],["2015-11-16",97.6698,99.8454,97.5916,99.7886,1498807.0],["2015-11-17",99.6179,102.2628,98.8785,99.1629,2823032.0],["2015-11-18",99.2411,99.5682,97.3143,99.1345,1422380.0],["2015-11-19",99.1558,99.8099,98.5443,99.5113,1043706.0],["2015-11-20",99.6037,100.1014,98.8714,99.0349,692056.0],["2015-11-23",99.2624,100.4853,99.2624,99.6677,860692.0],["2015-11-24",98.9922,99.6108,98.5088,99.1629,1001114.0],["2015-11-25",98.9638,99.7743,98.3452,98.3666,888366.0],["2015-11-27",98.2173,98.8359,97.6129,98.0466,581470.0],["2015-11-30",98.0111,98.4661,97.3072,97.3285,1150184.0],["2015-12-01",97.2219,98.3595,96.2265,98.1177,1633283.0],["2015-12-02",97.7694,98.8572,97.1508,98.4732,4050075.0],["2015-12-03",98.8003,99.1629,96.2123,96.5322,2163838.0],["2015-12-04",96.9446,98.5656,96.7739,98.4305,1171912.0],["2015-12-07",97.8618,97.94,96.781,97.2716,1623770.0],["2015-12-08",96.3118,97.1863,94.3423,94.5414,1835106.0],["2015-12-09",94.8898,96.262,94.1219,95.1671,1883859.0],["2015-12-10",94.9182,95.2879,93.8731,94.2143,2196700.0],["2015-12-11",92.6857,93.155,91.797,92.771,2375822.0],["2015-12-14",92.643,92.9488,91.0077,91.6903,2389551.0],["2015-12-15",92.4795,93.7806,92.3658,93.4962,1880075.0],["2015-12-16",94.3565,94.4134,92.0885,94.001,2374957.0],["2015-12-17",94.2286,94.4845,92.2307,92.6857,2659692.0],["2015-12-18",92.0742,92.444,90.8655,90.9011,2443384.0],["2015-12-21",91.9463,92.5222,91.1357,92.3942,2103518.0],["2015-12-22",92.835,93.8944,92.5364,93.5318,968576.0],["2015-12-23",94.2997,94.8187,93.866,94.6907,619629.0],["2015-12-24",94.4988,95.1813,94.3494,94.6978,366351.0],["2015-12-28",94.2215,94.5414,93.8731,94.2783,686543.0],["2015-12-29",95.0604,95.7928,94.1433,94.7049,712487.0],["2015-12-30",94.4903,95.2343,94.3401,94.6119,870854.0],["2015-12-31",94.0325,94.5189,92.9738,93.0739,916364.0],["2016-01-04",91.7148,92.4802,90.8993,92.4159,1427244.0],["2016-01-05",91.9008,92.4731,90.0695,90.7634,1465512.0],["2016-01-06",89.3184,89.4757,87.8805,88.5529,1610690.0],["2016-01-07",86.7503,87.7947,85.2552,85.5843,4264329.0],["2016-01-08",86.0564,86.4784,85.0048,85.1407,2785953.0],["2016-01-11",86.6501,86.7359,84.8689,85.4769,2459275.0],["2016-01-12",86.3354,86.7503,85.4555,86.7074,2574510.0],["2016-01-13",87.2224,87.5228,84.6901,84.8045,1449513.0],["2016-01-14",85.2981,85.5485,82.7229,84.6829,3459849.0],["2016-01-15",82.7371,84.5112,82.1649,84.2823,2512676.0],["2016-01-19",84.9762,85.9419,83.9318,85.5485,1939422.0],["2016-01-20",84.1249,84.8474,82.0075,84.0963,1875643.0],["2016-01-21",84.5398,85.0692,83.2522,83.8173,1307145.0],["2016-01-22",85.1979,86.3353,84.361,85.1049,1120132.0],["2016-01-25",85.062,85.2695,83.0877,83.2021,1198829.0],["2016-01-26",83.9032,85.5413,83.3023,84.7044,1310929.0],["2016-01-27",84.4969,86.1923,84.0677,84.4612,1639769.0],["2016-01-28",84.9333,86.1565,84.4611,85.1336,1976717.0],["2016-01-29",87.4799,90.6918,86.7789,90.6418,3542545.0],["2016-02-01",89.7333,94.197,89.4328,93.8966,3554652.0],["2016-02-02",93.7535,94.6692,92.3085,93.5747,3983485.0],["2016-02-03",94.9911,95.778,93.589,95.4131,3191004.0],["2016-02-04",95.3488,98.0027,95.1127,97.4018,3494873.0],["2016-02-05",97.4018,97.9383,96.5434,97.0012,2230860.0],["2016-02-08",95.8638,95.9783,92.1297,93.5318,2774062.0],["2016-02-09",92.4802,95.4704,92.1511,94.755,1791649.0],["2016-02-10",95.034,96.2143,93.0811,93.3171,1500644.0],["2016-02-11",91.9652,92.9953,90.2126,90.9995,2280694.0],["2016-02-12",92.144,93.682,91.0424,93.2456,1199586.0],["2016-02-16",94.383,94.4188,92.7735,93.961,995277.0],["2016-02-17",94.9195,95.2557,93.9037,94.7908,1281742.0],["2016-02-18",94.7049,95.1127,93.4102,93.8322,1165102.0],["2016-02-19",93.496,94.3544,92.1941,94.0898,1260554.0],["2016-02-22",95.0483,95.7923,94.6262,95.0841,968036.0],["2016-02-23",94.4617,94.8623,93.403,93.8608,1054624.0],["2016-02-24",92.1297,94.2328,90.4057,94.104,807723.0],["2016-02-25",94.4975,95.1413,93.3172,95.1341,684489.0],["2016-02-26",95.6134,96.1929,95.1484,95.5991,892798.0],["2016-02-29",95.4489,96.4003,94.7192,94.7622,1984608.0],["2016-03-01",95.6993,96.7365,94.3616,96.1356,1415570.0],["2016-03-02",95.4346,96.5577,94.8909,96.014,1008033.0],["2016-03-03",96.2214,97.2516,95.8638,96.4861,1179263.0],["2016-03-04",97.0513,97.459,95.5562,96.4218,1332873.0],["2016-03-07",96.3502,97.2873,95.6993,96.572,970198.0],["2016-03-08",95.7994,96.6364,94.383,96.014,15012928.0],["2016-03-09",96.6507,96.9297,95.6349,96.3431,10709251.0],["2016-03-10",96.9082,97.3517,95.1556,96.2859,4562036.0],["2016-03-11",97.273,98.5607,96.572,97.6236,1387464.0],["2016-03-14",97.273,97.7666,96.758,97.4662,2841733.0],["2016-03-15",96.6221,96.9153,95.592,95.8924,1850780.0],["2016-03-16",95.3488,97.6093,95.2558,97.3303,1680415.0],["2016-03-17",98.0742,101.1502,97.4304,100.8355,2432250.0],["2016-03-18",100.9356,102.1088,100.3705,101.2861,3136305.0],["2016-03-21",101.0501,101.4793,99.9556,100.6423,2057467.0],["2016-03-22",100.1487,102.9314,99.9627,102.3448,2962697.0],["2016-03-23",101.9085,102.96,101.2432,102.96,2711905.0],["2016-03-24",103.0387,103.2676,101.093,101.4077,1255257.0],["2016-03-28",101.8369,102.7526,101.5508,102.3878,1863104.0],["2016-03-29",101.7583,104.4194,101.2432,103.7469,2144920.0],["2016-03-30",104.3442,105.8986,103.8908,104.5241,1459674.0],["2016-03-31",104.4378,104.8335,103.1353,103.6606,1333954.0],["2016-04-01",103.2648,104.7328,102.1134,104.5673,1440973.0],["2016-04-04",103.4303,103.6821,102.1853,102.6891,1654038.0],["2016-04-05",102.1853,103.1856,101.8399,102.6891,1016897.0],["2016-04-06",102.4588,103.4231,101.9335,103.4015,780698.0],["2016-04-07",102.977,103.0489,101.8687,102.0774,789887.0],["2016-04-08",103.1928,103.5814,102.2429,102.5596,555634.0],["2016-04-11",103.2432,103.8837,102.9985,103.1641,1011384.0],["2016-04-12",103.4663,104.2291,102.7898,103.7901,662329.0],["2016-04-13",104.3226,104.4953,103.3727,103.9125,942848.0],["2016-04-14",104.2939,104.4738,103.7613,104.4018,1102620.0],["2016-04-15",104.4378,104.4954,103.8045,104.3658,737350.0],["2016-04-18",104.0996,105.4381,103.7182,105.4021,738864.0],["2016-04-19",106.1001,107.3666,105.5244,107.3666,1177101.0],["2016-04-20",107.4601,107.4601,106.647,107.1003,991493.0],["2016-04-21",107.0571,107.5321,106.4455,106.7333,719514.0],["2016-04-22",107.2586,107.5824,106.1864,106.5894,777023.0],["2016-04-25",105.9993,106.5246,105.546,106.4743,933119.0],["2016-04-26",106.647,107.0284,105.7763,106.1361,1017870.0],["2016-04-27",106.208,107.0716,105.0782,106.7262,1484862.0],["2016-04-28",106.3663,109.4967,105.6899,106.8917,2242210.0],["2016-04-29",106.208,106.9708,104.6608,104.9847,1780299.0],["2016-05-02",104.2147,105.841,104.2147,104.9703,1470160.0],["2016-05-03",103.7757,104.3514,102.1782,103.0057,4028130.0],["2016-05-04",102.4588,103.0777,102.207,102.7971,2060170.0],["2016-05-05",103.2936,103.8981,102.7035,103.0849,1394382.0],["2016-05-06",103.3871,104.8048,102.905,104.0348,1651660.0],["2016-05-09",103.6678,104.337,102.4085,102.6243,938416.0],["2016-05-10",103.0201,103.8981,102.4228,103.8549,990088.0],["2016-05-11",103.8189,104.1355,102.43,102.4876,763402.0],["2016-05-12",103.7685,103.9484,102.6531,103.1497,1097756.0],["2016-05-13",102.905,103.3727,101.6169,102.063,730432.0],["2016-05-16",102.1782,103.5742,102.099,103.3008,903500.0],["2016-05-17",103.2648,103.8261,102.3437,102.8186,1761490.0],["2016-05-18",102.1854,103.3296,101.5521,101.9695,729675.0],["2016-05-19",101.9983,102.6387,101.0988,101.9695,717892.0],["2016-05-20",102.574,102.8042,101.5305,101.7824,681787.0],["2016-05-23",101.9983,102.502,101.8687,101.9479,899068.0],["2016-05-24",102.1278,103.3224,101.8759,103.1209,652384.0],["2016-05-25",103.5095,104.1859,103.2576,103.3943,725027.0],["2016-05-26",103.6246,103.7973,102.9122,102.9554,475532.0],["2016-05-27",102.9842,103.2864,102.7971,102.9482,474775.0],["2016-05-31",103.3943,103.3943,102.3797,102.6459,740377.0],["2016-06-01",102.3005,103.7397,101.6456,103.6246,887609.0],["2016-06-02",103.2216,103.2648,102.3869,103.2648,726540.0],["2016-06-03",103.1856,103.2648,102.3797,103.0849,549256.0],["2016-06-06",103.531,104.9775,103.531,104.7472,781347.0],["2016-06-07",104.632,105.0206,104.3586,104.5241,962198.0],["2016-06-08",104.884,105.9274,104.3514,105.7043,865016.0],["2016-06-09",104.9703,105.6755,104.4162,105.4956,632926.0],["2016-06-10",104.9199,105.4884,104.3874,105.3445,772699.0],["2016-06-13",105.0135,105.3229,103.5526,103.6462,893555.0],["2016-06-14",103.5958,103.9268,102.797,103.5526,956036.0],["2016-06-15",104.1715,104.8911,103.2864,103.3727,838532.0],["2016-06-16",103.0129,103.9988,101.732,103.8837,748052.0],["2016-06-17",103.9988,103.9988,102.6891,103.1281,1181965.0],["2016-06-20",104.2003,105.1142,103.531,103.6534,1346602.0],["2016-06-21",103.8117,103.9557,102.574,103.0129,1201748.0],["2016-06-22",103.344,103.4663,102.7971,103.2648,1038409.0],["2016-06-23",104.4018,105.2221,104.3514,105.0782,1337089.0],["2016-06-24",101.4801,102.7107,100.2208,100.8325,2061791.0],["2016-06-27",99.9905,100.1273,96.5364,97.0185,1610582.0],["2016-06-28",97.9325,98.4434,96.6731,98.3858,1594799.0],["2016-06-29",99.0593,101.087,98.6175,100.848,1536750.0],["2016-06-30",101.0797,102.8974,100.5366,102.8612,1635229.0],["2016-07-01",102.5498,103.3319,101.7967,102.0646,1184127.0],["2016-07-05",101.3984,101.8473,99.8486,100.2904,972143.0],["2016-07-06",100.2107,101.0146,99.4359,100.9204,913877.0],["2016-07-07",101.2825,101.7025,100.6307,101.1449,722000.0],["2016-07-08",102.0863,104.802,101.6736,104.534,1580530.0],["2016-07-11",105.3451,105.4103,103.9257,104.9033,1119159.0],["2016-07-12",105.3885,107.0903,105.2437,106.96,2352256.0],["2016-07-13",107.1482,107.1772,106.2503,107.1193,854855.0],["2016-07-14",107.4886,108.3721,107.2062,107.829,1152346.0],["2016-07-15",108.1911,108.4011,107.4959,108.1549,877772.0],["2016-07-18",108.1621,108.3938,107.648,108.039,1031058.0],["2016-07-19",107.619,108.2056,107.3655,108.1766,878313.0],["2016-07-20",108.068,108.6256,107.9014,108.1549,662869.0],["2016-07-21",108.2635,108.2635,107.0469,107.3945,499530.0],["2016-07-22",107.532,107.8145,107.0396,107.6334,390241.0],["2016-07-25",107.4959,107.7566,107.0179,107.5538,671301.0],["2016-07-26",107.9014,109.0239,107.322,108.5169,1366925.0],["2016-07-27",108.5894,108.6835,107.6407,107.9087,1219584.0],["2016-07-28",109.7046,110.5736,107.5249,107.8942,1635769.0],["2016-07-29",107.7638,109.1687,107.3727,108.2055,1621068.0],["2016-08-01",106.9962,108.1621,106.5399,108.01,1042084.0],["2016-08-02",107.9159,108.01,106.8441,107.3438,672814.0],["2016-08-03",107.7204,107.7204,107.0252,107.3293,928039.0],["2016-08-04",107.3004,108.2852,106.8658,107.9014,889339.0],["2016-08-05",108.2563,108.6256,107.6987,108.0535,1009870.0],["2016-08-08",108.4083,108.4083,107.4307,107.7276,679300.0],["2016-08-09",107.7856,108.1042,107.5321,107.9738,756484.0],["2016-08-10",108.0824,108.0824,107.5755,107.9231,571525.0],["2016-08-11",108.3287,108.5315,107.648,107.9376,666328.0],["2016-08-12",108.6255,110.1318,108.191,108.5097,1406922.0],["2016-08-15",108.7487,109.8784,108.6328,109.7263,794967.0],["2016-08-16",110.5519,112.1813,110.4433,110.6315,2038442.0],["2016-08-17",110.6894,111.5584,109.7915,111.3195,1160237.0],["2016-08-18",111.305,112.2465,111.0805,112.2247,1077433.0],["2016-08-19",111.6309,112.9272,111.2978,112.7389,1061434.0],["2016-08-22",112.3478,112.9054,112.0292,112.5941,621251.0],["2016-08-23",112.9706,113.5861,112.5216,112.5578,870637.0],["2016-08-24",112.384,112.8185,112.0509,112.3985,949875.0],["2016-08-25",112.3116,113.0865,112.3116,112.7751,866097.0],["2016-08-26",112.833,112.9706,111.2109,111.7033,1184992.0],["2016-08-29",111.9351,114.0641,111.9351,112.891,936146.0],["2016-08-30",112.7823,113.8685,112.4709,113.4413,1229529.0],["2016-08-31",113.0213,113.5065,112.4926,112.6954,1119808.0],["2016-09-01",113.0648,113.3689,112.6447,113.1879,1408759.0],["2016-09-02",113.6948,113.9555,113.2096,113.76,1143806.0],["2016-09-06",113.9555,114.3031,113.2386,113.9845,1272229.0],["2016-09-07",113.492,114.1438,113.2168,113.9845,759511.0],["2016-09-08",114.0134,114.1945,112.8403,112.891,1287471.0],["2016-09-09",112.2971,112.2971,109.7191,109.7336,2449438.0],["2016-09-12",109.2918,110.5664,108.0825,109.0456,9047430.0],["2016-09-13",108.5025,109.0528,105.9317,106.9672,3827713.0],["2016-09-14",106.9745,107.6117,105.374,106.3227,3098146.0],["2016-09-15",106.1272,106.5037,105.7506,106.1489,3190139.0],["2016-09-16",105.5406,106.1344,104.9178,105.5841,5836860.0],["2016-09-19",106.2141,107.0397,106.091,106.3082,1380005.0],["2016-09-20",107.0179,107.3945,106.4458,106.5037,1158292.0],["2016-09-21",106.7862,107.8579,106.6341,107.7131,1152022.0],["2016-09-22",108.7197,109.0311,107.0324,107.2858,1342062.0],["2016-09-23",106.7282,107.2569,106.5472,106.7862,935173.0],["2016-09-26",106.75,107.8145,106.4531,107.4307,1277850.0],["2016-09-27",107.4669,108.2273,107.2207,107.7855,1373194.0],["2016-09-28",108.1404,108.7921,107.7493,108.4662,1445189.0],["2016-09-29",108.459,109.7843,108.4083,108.9949,2203186.0],["2016-09-30",109.6105,109.9798,108.5459,108.8718,2345013.0],["2016-10-03",109.4707,110.3945,108.6957,110.0422,3017900.0],["2016-10-04",110.1283,110.4336,107.2397,107.498,2202700.0],["2016-10-05",107.498,108.1399,106.8874,107.2318,1701500.0],["2016-10-06",107.1295,108.0433,107.0585,107.9487,1182700.0],["2016-10-07",108.1063,108.1063,105.3569,106.4126,1886700.0],["2016-10-10",107.09,107.09,106.4046,106.6646,1871800.0],["2016-10-11",106.3574,106.3731,103.7735,104.4982,1932800.0],["2016-10-12",104.1989,104.8921,103.9783,104.6243,1188300.0],["2016-10-13",103.4663,104.4273,102.3319,104.191,1484300.0],["2016-10-14",104.9867,104.9867,103.9862,104.4982,1193700.0],["2016-10-17",104.4982,104.9552,104.128,104.2068,797400.0],["2016-10-18",105.4908,105.9714,105.1363,105.4199,905200.0],["2016-10-19",105.7429,105.8611,104.9473,105.4909,850700.0],["2016-10-20",105.3097,106.1683,104.9394,105.869,1184400.0],["2016-10-21",105.0497,106.0659,104.5928,105.9084,999600.0],["2016-10-24",106.4125,107.1924,105.9162,106.1998,884300.0],["2016-10-25",106.6567,106.6567,105.1521,105.1757,1510100.0],["2016-10-26",104.6006,104.8133,103.7892,104.7582,2757600.0],["2016-10-27",105.1679,106.3889,101.6229,105.0891,3602800.0],["2016-10-28",105.0891,106.4598,104.514,105.4121,2100600.0],["2016-10-31",105.7666,105.9478,105.0733,105.1048,1624800.0],["2016-11-01",105.3569,105.9635,103.2929,104.191,1695600.0],["2016-11-02",104.2462,105.4593,103.8286,105.2072,2102300.0],["2016-11-03",105.5617,106.1289,104.8134,104.8449,1375700.0],["2016-11-04",104.7661,105.609,104.0413,105.0654,1147200.0],["2016-11-07",106.6252,108.1299,106.2235,107.9881,2233500.0],["2016-11-08",107.8306,108.6183,107.4367,107.8699,1505500.0],["2016-11-09",106.3338,108.6498,105.7035,108.0984,2378300.0],["2016-11-10",108.7995,111.0762,108.6262,110.2726,2003300.0],["2016-11-11",110.3514,111.1864,108.8389,109.1382,1641900.0],["2016-11-14",109.1461,109.6503,108.6183,108.6971,1304300.0],["2016-11-15",108.5474,108.9886,107.8148,108.8231,856100.0],["2016-11-16",108.7759,109.3352,108.2638,109.2958,1052900.0],["2016-11-17",109.4455,109.7685,108.6262,108.7128,1157700.0],["2016-11-18",108.7128,109.1303,108.3977,108.6813,1559200.0],["2016-11-21",112.4942,112.4942,109.5085,110.0836,1232400.0],["2016-11-22",110.4775,110.9816,109.3273,110.06,1372500.0],["2016-11-23",109.7921,110.9107,109.7921,110.8792,672400.0],["2016-11-25",111.0762,111.5015,110.8556,111.5015,283600.0],["2016-11-28",111.4149,112.1712,110.8871,111.6906,1447700.0],["2016-11-29",111.0525,113.5734,110.7059,113.022,2055300.0],["2016-11-30",113.1638,114.4321,112.5729,113.8019,2697900.0],["2016-12-01",113.7704,114.5187,113.2741,113.4946,1355400.0],["2016-12-02",113.4395,114.2745,113.0062,113.8728,1301700.0],["2016-12-05",115.1805,116.4725,114.826,116.0628,1783700.0],["2016-12-06",115.9525,116.1967,115.0308,115.4641,866200.0],["2016-12-07",115.6531,117.0554,114.9284,117.016,1159400.0],["2016-12-08",117.0711,117.4965,116.6615,117.4256,836300.0],["2016-12-09",117.2523,117.9298,116.567,117.8117,669800.0],["2016-12-12",118.0559,118.4734,117.3548,117.8826,802800.0],["2016-12-13",118.1898,118.5206,116.8033,117.4729,1025400.0],["2016-12-14",117.3626,118.0322,115.8895,116.7324,1526200.0],["2016-12-15",116.4803,117.6934,116.1573,117.4492,1069800.0],["2016-12-16",117.5911,117.788,116.0076,116.1415,2204700.0],["2016-12-19",116.0785,116.5906,115.7161,116.37,761600.0],["2016-12-20",116.5118,118.0164,115.8422,116.1967,1793800.0],["2016-12-21",116.8427,116.9923,115.8107,116.0785,970400.0],["2016-12-22",115.8895,116.5591,114.7708,115.0859,1091300.0],["2016-12-23",115.0387,115.4877,114.7314,115.3932,587400.0],["2016-12-27",115.5034,116.244,115.5034,116.1022,1029600.0],["2016-12-28",116.3306,116.3306,114.243,114.3218,630000.0],["2016-12-29",114.4724,114.9478,114.2505,114.409,479300.0],["2016-12-30",114.5358,114.7656,113.5055,113.9731,725900.0],["2017-01-03",113.767,114.6942,113.1965,113.6402,1402100.0],["2017-01-04",114.1475,114.7815,113.8701,114.6309,2012200.0],["2017-01-05",114.4169,114.4486,113.1965,113.4976,1260300.0],["2017-01-06",113.5135,114.7497,113.2837,114.401,1745900.0],["2017-01-09",114.3535,116.9608,114.3456,115.9464,2370400.0],["2017-01-10",116.089,116.406,115.0746,115.1143,1038800.0],["2017-01-11",114.7418,115.7799,114.7418,115.7086,1000800.0],["2017-01-12",115.669,115.669,114.2742,115.5739,654000.0],["2017-01-13",115.463,115.7641,114.9478,115.1856,996500.0],["2017-01-17",114.9637,115.5739,114.6467,115.1777,1268700.0],["2017-01-18",115.352,115.978,114.5595,115.9622,1147600.0],["2017-01-19",115.986,116.2079,115.0429,115.2807,1239400.0],["2017-01-20",115.463,116.3188,115.3758,116.192,1150000.0],["2017-01-23",116.0098,116.3981,114.726,115.7562,1268400.0],["2017-01-24",116.1365,116.8181,115.9067,116.5962,2016400.0],["2017-01-25",116.8894,117.8641,116.612,117.7056,1597800.0],["2017-01-26",117.4758,118.4426,117.032,117.9275,1856100.0],["2017-01-27",110.9459,112.9033,108.6081,112.5387,5469500.0],["2017-01-30",111.0251,112.3961,110.8746,111.7304,2724900.0],["2017-01-31",111.7304,111.9127,110.2643,110.7557,2483800.0],["2017-02-01",110.407,111.1361,109.3609,109.8998,1652300.0],["2017-02-02",109.8998,110.827,108.933,110.3753,1438500.0],["2017-02-03",110.7636,111.1757,110.2723,111.0727,1300200.0],["2017-02-06",110.9459,111.1598,109.8681,110.193,808600.0],["2017-02-07",110.2247,110.5417,109.2658,109.9949,1466900.0],["2017-02-08",109.5036,110.0028,109.139,109.8285,1649000.0],["2017-02-09",109.8285,110.518,109.5353,109.7889,1298000.0],["2017-02-10",110.0741,111.2946,109.7889,111.0489,2272600.0],["2017-02-13",111.5402,111.9365,110.827,111.3421,1670500.0],["2017-02-14",111.2628,112.7368,110.7477,112.6338,2001500.0],["2017-02-15",112.2693,113.3154,111.8889,112.8319,1429000.0],["2017-02-16",112.9825,113.4184,111.7859,112.4278,860900.0],["2017-02-17",112.5071,112.6418,111.8176,112.1346,717400.0],["2017-02-21",111.7225,112.3723,111.6036,112.1108,1148200.0],["2017-02-22",111.5561,112.0316,111.1678,111.2153,992600.0],["2017-02-23",111.7146,111.9048,110.407,111.2312,1434200.0],["2017-02-24",111.0013,111.7462,110.6368,111.6274,890300.0],["2017-02-27",111.6829,111.9206,110.2485,110.4545,1079200.0],["2017-02-28",110.0979,111.5006,109.9949,111.3183,1677800.0],["2017-03-01",112.6338,114.1633,112.515,113.8701,1707000.0],["2017-03-02",113.6482,113.6482,111.2708,111.3976,1267500.0],["2017-03-03",111.2153,111.6353,110.2564,110.5655,923200.0],["2017-03-06",110.1693,111.0331,109.884,110.3991,973500.0],["2017-03-07",110.3277,110.8191,110.0345,110.6606,870700.0],["2017-03-08",110.7319,111.2787,110.2723,110.5972,1183400.0],["2017-03-09",110.6289,111.35,109.3847,109.8206,1570800.0],["2017-03-10",110.4783,110.6289,109.5591,109.9711,1475500.0],["2017-03-13",110.0741,110.3832,108.513,109.2183,1443000.0],["2017-03-14",108.9964,109.0281,107.6809,107.9186,1747500.0],["2017-03-15",108.4813,109.7017,107.9107,109.353,2460600.0],["2017-03-16",109.559,109.559,108.5922,109.3371,1462700.0],["2017-03-17",109.8047,110.6368,109.7492,110.5734,2174000.0],["2017-03-20",110.5417,110.7081,109.6145,109.9077,1248700.0],["2017-03-21",109.9077,110.1138,107.776,108.1326,1548100.0],["2017-03-22",108.0692,108.5684,106.9914,108.1009,841400.0],["2017-03-23",107.9028,109.3688,107.2212,108.6081,1188700.0],["2017-03-24",108.4337,108.9092,106.722,106.936,1313400.0],["2017-03-27",106.088,107.9424,105.8978,107.7126,2522700.0],["2017-03-28",107.6492,109.0281,107.6492,108.7666,1014000.0],["2017-03-29",108.3783,108.8062,107.9583,108.3941,740000.0],["2017-03-30",108.3702,109.2081,108.2106,108.2106,2069300.0],["2017-03-31",107.8355,108.7931,107.8275,107.9632,1844700.0],["2017-04-03",108.2903,108.8809,107.0055,107.6918,1624200.0],["2017-04-04",107.7956,108.043,107.4764,108.0111,1109800.0],["2017-04-05",108.4021,109.4076,107.7477,107.9233,930800.0],["2017-04-06",108.1148,108.3941,107.7318,107.8834,860400.0],["2017-04-07",107.5562,108.1707,107.1971,107.7397,2908200.0],["2017-04-10",107.9073,108.6176,107.7876,108.3382,859000.0],["2017-04-11",108.3622,108.9049,108.051,108.865,1004000.0],["2017-04-12",108.8969,108.9128,108.0111,108.1387,899300.0],["2017-04-13",107.9951,108.1946,107.0694,107.1731,626900.0],["2017-04-17",107.5562,108.45,107.2689,108.418,1092400.0],["2017-04-18",107.7637,108.5458,107.5083,107.9472,701000.0],["2017-04-19",108.3143,108.5617,107.5562,107.6999,577400.0],["2017-04-20",108.2265,109.5991,107.8913,109.248,985300.0],["2017-04-21",109.224,109.8545,109.1842,109.5672,1121300.0],["2017-04-24",110.054,111.642,110.054,111.5303,1006800.0],["2017-04-25",111.8974,113.2062,111.8336,113.1024,1189400.0],["2017-04-26",112.7832,113.6769,112.3203,112.9827,1511300.0],["2017-04-27",112.7433,113.1982,109.9024,112.5997,1855100.0],["2017-04-28",112.5198,112.6715,111.2031,112.1208,1910900.0],["2017-05-01",112.9587,113.4296,111.7298,113.3418,1671200.0],["2017-05-02",113.7169,114.5787,113.3258,114.5308,2492300.0],["2017-05-03",114.5069,115.1692,114.3233,114.7702,1906500.0],["2017-05-04",114.842,116.1747,114.834,115.5203,2303200.0],["2017-05-05",115.7119,117.8346,115.7119,117.4835,2316900.0],["2017-05-08",117.1643,117.6192,116.4541,116.6616,1589900.0],["2017-05-09",116.6695,116.861,115.6959,115.9513,943200.0],["2017-05-10",116.071,116.1907,115.4246,115.9114,928300.0],["2017-05-11",115.7039,115.7518,114.3473,114.8022,1065800.0],["2017-05-12",114.8022,115.7997,114.6905,114.9698,1288100.0],["2017-05-15",115.3209,115.8874,115.0096,115.7757,710600.0],["2017-05-16",113.9004,115.9034,113.8286,115.1932,2118700.0],["2017-05-17",115.1932,115.1932,113.7488,113.7727,1349800.0],["2017-05-18",113.8365,114.5388,112.7912,113.8844,1271300.0],["2017-05-19",114.1079,114.8819,113.7647,114.1956,1339500.0],["2017-05-22",114.7942,114.8261,114.0041,114.3632,820900.0],["2017-05-23",114.5787,114.5787,113.7887,113.9802,639100.0],["2017-05-24",114.3393,115.648,114.0201,115.0256,1081000.0],["2017-05-25",115.0336,115.3209,114.3712,115.0096,781300.0],["2017-05-26",114.7862,115.1293,114.5548,114.842,694200.0],["2017-05-30",114.6346,115.1533,114.3872,114.89,885200.0],["2017-05-31",114.7782,115.1613,114.0999,114.9618,1494000.0],["2017-06-01",115.281,116.454,114.9139,115.7757,1085100.0],["2017-06-02",116.087,117.7069,115.5363,117.1403,1192100.0],["2017-06-05",116.9967,117.1723,115.6082,115.68,1291900.0],["2017-06-06",115.2969,115.5762,114.7942,115.0096,770800.0],["2017-06-07",115.3767,115.4565,114.2595,114.4031,883000.0],["2017-06-08",114.4032,115.0416,113.7408,114.5149,1065800.0],["2017-06-09",114.6505,116.5817,114.6505,116.3902,1152400.0],["2017-06-12",116.1109,116.6535,115.0974,115.257,1199700.0],["2017-06-13",115.2491,116.7653,114.9458,116.7254,831400.0],["2017-06-14",116.7254,116.7892,115.5603,116.1588,774100.0],["2017-06-15",115.5443,116.9408,115.4805,115.8795,2037700.0],["2017-06-16",116.2386,116.5099,115.4326,116.1189,1735700.0],["2017-06-19",116.8052,117.6112,116.3663,116.6296,1268600.0],["2017-06-20",115.9034,116.3503,115.4087,115.5044,801400.0],["2017-06-21",115.6401,116.2306,114.3632,114.4989,749900.0],["2017-06-22",114.3712,115.3368,114.2755,115.1134,1007800.0],["2017-06-23",115.3927,115.7358,114.7623,115.664,4010200.0],["2017-06-26",115.7358,116.1428,115.3767,115.6401,1150900.0],["2017-06-27",115.7518,116.1189,114.7782,114.7782,796500.0],["2017-06-28",115.8476,115.9114,115.2331,115.5842,869700.0],["2017-06-29",115.8252,116.0421,113.086,113.8812,891700.0],["2017-06-30",114.0419,115.5601,113.9776,114.9175,938100.0],["2017-07-03",115.4557,116.267,115.2709,115.9055,411600.0],["2017-07-05",115.7931,116.0662,114.4275,114.556,718700.0],["2017-07-06",114.315,115.2227,114.0579,114.1704,533600.0],["2017-07-07",114.4114,115.777,114.1222,115.6806,708700.0],["2017-07-10",115.3031,116.0903,114.9336,115.2709,591100.0],["2017-07-11",115.3673,115.4476,114.2186,114.6845,645400.0],["2017-07-12",115.0701,115.8654,115.0139,115.4557,948700.0],["2017-07-13",115.5923,116.2188,115.1023,115.9698,1004800.0],["2017-07-14",116.2027,117.1024,115.9537,116.9337,1013600.0],["2017-07-17",116.8213,117.3434,116.6686,116.9177,1195100.0],["2017-07-18",116.1465,116.8775,116.1465,116.6686,757300.0],["2017-07-19",116.6204,117.4478,116.3312,117.4478,1478500.0],["2017-07-20",117.2952,117.5523,116.5803,117.2872,1299900.0],["2017-07-21",117.1907,117.1907,116.1947,116.9899,1226600.0],["2017-07-24",116.7409,116.7409,115.9296,116.4276,1308200.0],["2017-07-25",117.2711,117.721,116.259,116.508,1284700.0],["2017-07-26",116.4438,116.6044,115.528,115.5923,1108100.0],["2017-07-27",115.7369,115.9136,114.6364,115.3914,1243200.0],["2017-07-28",115.6565,115.8252,114.564,115.2629,928900.0],["2017-07-31",115.8171,115.8573,113.9696,114.1865,1826700.0],["2017-08-01",118.8857,120.203,117.3996,119.6247,4473400.0],["2017-08-02",119.1589,119.6087,118.0664,118.9741,3983700.0],["2017-08-03",119.2632,119.3677,117.8414,118.0181,1860000.0],["2017-08-04",118.4118,118.9178,118.0985,118.2591,804500.0],["2017-08-07",118.8374,118.8374,118.0261,118.3233,866600.0],["2017-08-08",118.2511,118.3154,116.9819,117.1586,866100.0],["2017-08-09",117.1506,117.5683,116.9337,117.4799,1162800.0],["2017-08-10",116.8936,117.2792,116.3875,116.492,1054200.0],["2017-08-11",115.52,117.1105,115.52,116.1546,1068600.0],["2017-08-14",116.8614,118.4278,116.7731,117.7933,1337800.0],["2017-08-15",117.6808,118.0101,117.1185,117.9298,1319200.0],["2017-08-16",118.0824,119.0142,118.0101,118.9499,1232300.0],["2017-08-17",118.7893,118.966,116.9016,116.9096,1207600.0],["2017-08-18",116.8212,117.5603,116.3152,117.0863,1402400.0],["2017-08-21",117.0703,117.0783,116.4116,116.5964,1584700.0],["2017-08-22",117.1506,117.9218,116.7972,117.239,1232400.0],["2017-08-23",116.765,117.0864,116.4357,116.6044,2214400.0],["2017-08-24",116.8534,117.1265,116.4035,116.6606,953800.0],["2017-08-25",116.516,117.6567,116.516,117.2872,953200.0],["2017-08-28",117.8254,117.8414,116.757,117.1024,540600.0],["2017-08-29",116.3072,116.8614,116.1867,116.7731,458600.0],["2017-08-30",116.757,117.1506,116.5722,116.8855,879200.0],["2017-08-31",117.2791,117.2791,116.6686,116.7731,1192700.0],["2017-09-01",117.006,117.3675,116.508,116.998,992800.0],["2017-09-05",116.5964,117.1265,115.5682,116.0501,1748700.0],["2017-09-06",115.9698,116.3955,115.5601,116.0742,2832400.0],["2017-09-07",116.0742,116.1385,115.5039,115.9698,2214300.0],["2017-09-08",115.9377,116.7731,115.6967,116.4518,1715400.0],["2017-09-11",117.2872,119.9942,116.7731,119.8336,3024700.0],["2017-09-12",120.3717,121.6329,119.7532,119.9139,2061200.0],["2017-09-13",119.697,120.1388,119.3034,119.8496,1540700.0],["2017-09-14",120.179,120.8538,119.5042,120.5485,1558800.0],["2017-09-15",120.5083,120.7814,120.0745,120.5967,1750600.0],["2017-09-18",120.6127,121.2553,120.2352,121.2553,2531000.0],["2017-09-19",121.2232,121.5365,120.5565,120.8939,2621900.0],["2017-09-20",121.159,121.408,120.5405,121.2795,2491400.0],["2017-09-21",121.0867,121.6731,120.6931,121.3357,1587000.0],["2017-09-22",121.2955,121.4722,120.6208,120.7011,2424600.0],["2017-09-25",120.7333,121.7615,120.4441,121.7213,1273500.0],["2017-09-26",121.9141,122.0828,121.2152,121.2795,698100.0],["2017-09-27",121.5365,121.7615,120.5726,121.5526,942100.0],["2017-09-28",121.657,122.3077,121.4401,121.5687,1089200.0],["2017-09-29",121.6972,121.7775,120.8618,121.4723,971200.0],["2017-10-02",121.3276,122.7093,120.934,122.2595,1081000.0],["2017-10-03",122.5326,123.2957,121.8739,123.0547,791200.0],["2017-10-04",122.9423,123.36,122.6852,122.8218,774800.0],["2017-10-05",123.0868,123.1752,122.4442,123.1511,807000.0],["2017-10-06",123.1511,123.9352,122.8763,123.9109,1315000.0],["2017-10-09",123.9594,123.9594,123.3128,123.4583,690800.0],["2017-10-10",123.5149,123.8948,122.9976,123.822,1068100.0],["2017-10-11",123.8058,123.8058,122.8035,123.6118,696400.0],["2017-10-12",123.3209,123.9917,123.2562,123.9432,588000.0],["2017-10-13",124.0725,124.8081,123.9998,124.0402,1388000.0],["2017-10-16",124.3878,124.6869,123.0622,123.8463,926600.0],["2017-10-17",124.2181,124.4363,123.5068,124.0483,585700.0],["2017-10-18",124.1453,124.3312,122.9005,123.8301,1114600.0],["2017-10-19",123.5229,123.8543,122.8763,123.5553,929200.0],["2017-10-20",124.1938,125.0749,124.1534,124.6546,812200.0],["2017-10-23",124.598,124.8081,123.8705,124.1534,883600.0],["2017-10-24",124.0483,124.695,124.0483,124.3555,802000.0],["2017-10-25",124.3797,125.1395,123.8139,124.9536,1694800.0],["2017-10-26",129.2052,130.9107,128.211,130.45,2326500.0],["2017-10-27",130.3773,131.6382,129.9085,130.0378,1047600.0],["2017-10-30",130.1024,130.2318,128.8738,129.2861,852100.0],["2017-10-31",129.9569,129.9569,128.6717,128.8657,866100.0],["2017-11-01",129.0759,129.8438,128.1383,129.2618,899400.0],["2017-11-02",129.48,129.9569,127.8473,128.8495,881700.0],["2017-11-03",129.0678,129.0678,128.017,128.7202,460700.0],["2017-11-06",128.9061,129.2941,128.1706,128.3565,434700.0],["2017-11-07",128.8254,129.3103,128.494,129.1406,638600.0],["2017-11-08",129.1487,130.2156,129.0921,130.0863,672600.0],["2017-11-09",129.3426,131.1936,129.0597,129.771,1257100.0],["2017-11-10",129.4881,130.0862,129.1729,129.5689,585300.0],["2017-11-13",131.3714,132.204,130.4257,131.5573,1935100.0],["2017-11-14",130.7572,131.1613,130.1428,131.0643,1232100.0],["2017-11-15",130.3449,130.644,129.5205,130.0216,770300.0],["2017-11-16",130.2156,130.9268,130.0296,130.2802,1206100.0],["2017-11-17",129.9973,131.2421,129.6094,130.6036,923300.0],["2017-11-20",130.5793,131.3391,130.3449,130.5955,695900.0],["2017-11-21",131.0239,131.4927,130.7491,131.1774,474000.0],["2017-11-22",131.4199,131.4199,130.5793,130.6359,455300.0],["2017-11-24",130.8541,131.428,130.256,130.5874,295600.0],["2017-11-27",130.7652,130.8865,129.9812,130.0863,819500.0],["2017-11-28",130.0458,131.9695,129.9973,131.9453,826100.0],["2017-11-29",131.816,132.01,130.943,131.4442,618200.0],["2017-11-30",132.0181,133.085,131.4119,131.7837,1275500.0],["2017-12-01",131.9857,132.212,130.0054,130.652,749000.0],["2017-12-04",131.0966,132.8506,130.9026,131.2663,864700.0],["2017-12-05",131.3553,131.6544,130.1267,130.9269,581600.0],["2017-12-06",130.1994,130.7814,129.4073,129.6659,815400.0],["2017-12-07",129.3345,130.256,129.2456,130.1186,1090100.0],["2017-12-08",130.3773,130.5228,129.4881,130.0701,1010200.0],["2017-12-11",132.0504,132.2525,131.3634,131.8483,1233000.0],["2017-12-12",132.0423,132.0423,131.2906,131.6624,710900.0],["2017-12-13",131.8322,132.0746,130.8865,131.3391,860000.0],["2017-12-14",131.0805,131.323,129.7387,129.7549,702200.0],["2017-12-15",130.547,130.644,129.3345,129.6659,1799800.0],["2017-12-18",129.7791,131.2825,129.7225,131.0562,1057200.0],["2017-12-19",131.0805,131.8888,130.7652,131.3634,957100.0],["2017-12-20",132.0504,132.3252,131.4118,131.6139,583400.0],["2017-12-21",131.9373,132.1474,131.226,131.8807,581200.0],["2017-12-22",132.1393,132.2363,131.7756,132.0908,833800.0],["2017-12-26",132.1312,132.1312,131.2825,131.7513,626400.0],["2017-12-27",132.1151,132.4707,131.6786,132.2929,936400.0],["2017-12-28",132.7132,133.1901,132.1555,133.0608,711300.0],["2017-12-29",133.3616,133.8738,133.1827,133.3941,835000.0],["2018-01-02",134.0445,134.581,133.1664,134.5566,1051900.0],["2018-01-03",134.5973,135.4591,134.1421,135.2884,798200.0],["2018-01-04",136.02,136.459,135.5078,135.8086,932400.0],["2018-01-05",136.5484,137.3695,135.8411,136.9468,742200.0],["2018-01-08",136.7923,137.2395,135.8655,137.0931,802100.0],["2018-01-09",137.4509,138.6053,136.8899,137.4427,834500.0],["2018-01-10",137.459,137.5484,136.3939,136.8655,902700.0],["2018-01-11",137.4265,138.6378,137.1988,138.1825,695200.0],["2018-01-12",138.2069,138.459,137.3289,138.3289,648700.0],["2018-01-16",139.3695,139.4183,134.7599,135.5648,1115500.0],["2018-01-17",136.7842,137.524,135.9306,137.0363,806400.0],["2018-01-18",136.4184,137.3858,135.1583,135.6867,1032500.0],["2018-01-19",135.768,136.5647,135.5729,136.4184,1057400.0],["2018-01-22",136.2883,137.1338,135.4021,137.0687,976800.0],["2018-01-23",136.5729,137.9712,136.2964,137.8818,1058600.0],["2018-01-24",138.0037,139.1093,137.9956,138.8654,877700.0],["2018-01-25",139.5809,142.41,139.5809,141.4589,2585900.0],["2018-01-26",133.516,139.2475,132.264,138.0849,2700900.0],["2018-01-29",135.7274,138.459,134.9225,135.4997,2032500.0],["2018-01-30",135.524,137.337,134.8655,136.8248,1790600.0],["2018-01-31",137.3777,137.6704,135.9062,136.8818,1867800.0],["2018-02-01",135.9387,136.8249,134.4266,135.5973,1477000.0],["2018-02-02",135.2802,135.2802,132.1747,132.386,1356900.0],["2018-02-05",132.0364,132.955,126.4593,127.0935,1707500.0],["2018-02-06",125.4838,130.7193,124.8008,130.256,2396600.0],["2018-02-07",129.7438,131.5649,128.5406,128.6219,1650000.0],["2018-02-08",128.5406,128.9796,124.1505,124.2237,1218700.0],["2018-02-09",126.1423,129.2723,124.2887,128.5243,1787000.0],["2018-02-12",129.2966,130.6462,128.7357,129.8169,1266300.0],["2018-02-13",129.4837,130.1259,128.1585,129.6219,1189300.0],["2018-02-14",128.3454,131.4348,128.0365,131.1096,1115500.0],["2018-02-15",131.7112,133.3616,130.0771,133.0039,1092700.0],["2018-02-16",132.6543,133.6705,131.6381,133.0283,1194900.0],["2018-02-20",132.3698,133.3372,131.9551,132.4429,1248700.0],["2018-02-21",132.5648,134.0445,130.6543,130.695,711700.0],["2018-02-22",131.386,132.9388,130.6544,132.1665,771900.0],["2018-02-23",133.1502,133.5811,132.3535,133.5486,632600.0],["2018-02-26",133.7274,134.8249,132.9794,134.4997,891700.0],["2018-02-27",134.7436,135.3371,133.012,133.012,757200.0],["2018-02-28",133.1014,134.1176,130.6869,130.7194,816400.0],["2018-03-01",130.638,131.3535,129.4023,130.7519,1453100.0],["2018-03-02",130.2885,130.5568,128.3862,129.8902,1560300.0],["2018-03-05",129.3698,133.0201,129.1422,132.7437,990500.0],["2018-03-06",132.9632,134.5729,131.695,133.4917,771700.0],["2018-03-07",132.142,134.1501,132.0201,133.7599,893700.0],["2018-03-08",135.0038,136.9387,134.1664,135.833,1990700.0],["2018-03-09",136.9143,139.3532,136.2883,139.1012,1369900.0],["2018-03-12",139.1256,139.7841,138.3695,138.9224,1210500.0],["2018-03-13",139.8329,140.15,138.7435,138.963,1533500.0],["2018-03-14",139.1744,139.3613,137.1582,137.3777,1374300.0],["2018-03-15",137.8736,138.1825,137.2801,137.459,1091100.0],["2018-03-16",137.6866,138.2069,136.6623,137.8492,1808000.0],["2018-03-19",137.1907,137.337,134.6704,135.5078,1935600.0],["2018-03-20",135.9143,136.524,134.3209,134.6786,806800.0],["2018-03-21",134.581,136.4102,133.9307,135.1501,879800.0],["2018-03-22",133.8819,134.3697,130.7763,131.0446,1101000.0],["2018-03-23",131.6137,131.6137,128.2154,128.4837,762400.0],["2018-03-26",130.2235,131.1178,128.8658,130.8413,793600.0],["2018-03-27",131.1584,131.573,128.4918,128.9634,872100.0],["2018-03-28",129.882,130.5974,128.1341,128.5975,1083400.0],["2018-03-29",129.1133,131.0044,128.6548,130.1939,1040500.0],["2018-04-02",130.1284,130.7015,127.0584,128.1636,1197400.0],["2018-04-03",128.532,130.5377,127.7297,130.3985,896600.0],["2018-04-04",128.6057,132.8628,127.5824,132.7318,1244200.0],["2018-04-05",133.2557,134.9586,132.8709,134.3527,874700.0],["2018-04-06",133.0101,133.706,129.76,130.9553,797900.0],["2018-04-09",131.995,132.7236,131.0781,131.1763,880100.0],["2018-04-10",132.6499,134.5492,132.1996,133.5996,742000.0],["2018-04-11",132.4944,132.7645,131.3319,132.3061,826400.0],["2018-04-12",132.8055,134.1399,132.7318,133.4768,545200.0],["2018-04-13",134.4428,134.8112,132.9365,133.4195,570300.0],["2018-04-16",134.713,135.5726,134.1481,135.4334,707400.0],["2018-04-17",136.3094,138.2578,135.6299,137.652,782800.0],["2018-04-18",138.2578,138.4789,137.5292,137.8403,683100.0],["2018-04-19",137.4965,137.824,135.3352,136.555,711800.0],["2018-04-20",136.3995,136.6942,134.9259,136.1211,549300.0],["2018-04-23",135.9246,136.4813,135.2124,135.9901,585400.0],["2018-04-24",136.3585,136.907,132.4698,134.2627,948800.0],["2018-04-25",134.5493,135.6545,133.3785,135.548,1230900.0],["2018-04-26",134.7375,136.8333,132.3797,136.1375,1744800.0],["2018-04-27",136.0229,136.7188,133.837,135.0978,1031700.0],["2018-04-30",135.8509,135.9983,132.8382,132.8628,998200.0],["2018-05-01",132.1669,133.0511,130.5705,133.0266,1225700.0],["2018-05-02",133.1248,133.6324,131.9868,132.3716,1057700.0],["2018-05-03",132.126,132.4452,130.2266,131.34,1142200.0],["2018-05-04",130.8652,133.8043,130.3413,133.2476,1038300.0],["2018-05-07",133.4194,134.7703,133.3212,133.8124,1068300.0],["2018-05-08",133.9762,134.3446,133.0593,133.8616,812700.0],["2018-05-09",134.5247,135.1796,133.6159,134.9913,760700.0],["2018-05-10",135.1878,135.9492,134.8931,135.5644,1024100.0],["2018-05-11",136.0065,137.1281,135.6463,136.1375,1035400.0],["2018-05-14",136.1211,137.4965,135.6381,136.5222,964400.0],["2018-05-15",136.0065,136.3585,134.8112,135.9656,1181400.0],["2018-05-16",136.2685,137.3819,135.851,136.3421,935300.0],["2018-05-17",135.7282,137.0708,135.6791,136.5305,781500.0],["2018-05-18",136.5304,138.2251,136.4567,137.7339,1017500.0],["2018-05-21",138.3152,139.4122,137.8731,138.7163,886600.0],["2018-05-22",138.9537,139.3631,137.1445,137.3,864000.0],["2018-05-23",136.4322,136.9725,135.1878,136.7106,840900.0],["2018-05-24",136.7188,136.8907,135.106,135.9738,591700.0],["2018-05-25",135.5726,135.7445,134.4592,135.0814,607300.0],["2018-05-29",134.0499,134.4346,131.7412,132.4616,735300.0],["2018-05-30",133.5095,133.9107,132.7891,133.4686,602300.0],["2018-05-31",133.1821,133.5914,131.8476,132.1423,1293300.0],["2018-06-01",133.223,134.1072,133.1985,133.8861,578900.0],["2018-06-04",134.5165,134.934,133.5013,133.8779,637200.0],["2018-06-05",133.927,135.1141,133.8779,134.9749,734600.0],["2018-06-06",135.2124,137.3901,134.7867,137.3164,1169300.0],["2018-06-07",137.1363,137.5374,136.2276,137.3082,1102600.0],["2018-06-08",137.3164,138.0777,136.3749,137.9549,764100.0],["2018-06-11",138.0696,138.7409,137.5538,137.8976,852300.0],["2018-06-12",137.914,138.7245,137.2181,137.5374,1150200.0],["2018-06-13",137.8567,137.9386,134.8767,135.9738,1074800.0],["2018-06-14",136.3012,136.686,135.1633,135.6709,706800.0],["2018-06-15",135.2369,135.2369,133.1493,134.4101,1810400.0],["2018-06-18",133.3785,133.7469,132.568,133.7224,887300.0],["2018-06-19",131.8231,131.9541,130.3986,130.6196,1279700.0],["2018-06-20",130.8488,130.8488,128.5565,129.0068,1352500.0],["2018-06-21",129.0232,129.0314,127.2303,128.0981,1542100.0],["2018-06-22",129.1214,129.9565,128.5401,129.4161,1258700.0],["2018-06-25",129.0232,129.1214,126.6245,127.5168,1175100.0],["2018-06-26",127.5742,128.663,127.435,127.5987,829400.0],["2018-06-27",128.1063,129.1706,127.0011,127.0256,889300.0],["2018-06-28",127.3613,128.2782,126.8046,127.7379,1180100.0],["2018-06-29",128.1254,130.5082,128.01,128.3975,998800.0],["2018-07-02",127.8533,128.5129,127.2102,128.1996,1110100.0],["2018-07-03",129.0735,129.6836,127.6142,127.7956,346800.0],["2018-07-05",128.7768,129.2962,127.9935,128.447,1140600.0],["2018-07-06",128.1748,129.8898,127.5977,129.1477,718800.0],["2018-07-09",129.9887,130.6566,129.8981,130.1784,744100.0],["2018-07-10",130.1536,131.6459,129.9805,131.6377,718500.0],["2018-07-11",130.6071,130.772,129.0405,129.7826,696300.0],["2018-07-12",130.2196,130.5576,129.3951,130.2031,732000.0],["2018-07-13",129.9063,130.4669,129.5518,129.7167,573100.0],["2018-07-16",129.4033,129.9557,128.1913,128.2491,674600.0],["2018-07-17",128.1171,129.0405,127.5729,128.7849,812800.0],["2018-07-18",128.6201,129.2797,128.4057,128.5706,732100.0],["2018-07-19",127.878,128.348,127.169,127.3009,1429800.0],["2018-07-20",126.5753,128.1749,126.1549,127.2597,2490300.0],["2018-07-23",127.2844,127.5153,126.5836,126.8639,1166500.0],["2018-07-24",128.1666,129.0323,127.6554,128.0347,1932600.0],["2018-07-25",128.0347,129.832,127.408,129.6919,1348100.0],["2018-07-26",130.9369,134.3503,130.9369,133.196,1715200.0],["2018-07-27",133.2125,134.1194,132.3962,132.9404,1252700.0],["2018-07-30",133.3856,134.9274,132.7095,132.9321,1055500.0],["2018-07-31",133.1547,136.1147,132.9898,135.3561,1655200.0],["2018-08-01",135.1583,135.3067,132.8992,133.6,1266700.0],["2018-08-02",132.6601,132.7425,131.3491,131.9098,907300.0],["2018-08-03",132.726,133.3856,131.6212,131.8851,903400.0],["2018-08-06",131.0276,133.2043,129.4528,132.7096,1031100.0],["2018-08-07",133.0064,133.6907,132.5611,132.6766,740400.0],["2018-08-08",132.9652,133.4186,132.0005,132.454,573600.0],["2018-08-09",132.4457,133.3609,132.1242,132.3138,588100.0],["2018-08-10",131.8438,131.8685,129.7331,130.1618,923800.0],["2018-08-13",133.7319,136.2383,132.9981,133.9298,1862400.0],["2018-08-14",134.309,136.6835,134.2101,135.488,1617700.0],["2018-08-15",134.4905,135.6447,133.3939,135.3892,1381400.0],["2018-08-16",135.9828,136.3868,135.282,135.8096,1169200.0],["2018-08-17",135.4551,137.3926,135.2654,137.3679,1290400.0],["2018-08-20",137.1123,138.3985,137.1123,137.6812,1342700.0],["2018-08-21",138.1842,138.2831,136.8567,136.9474,892400.0],["2018-08-22",136.9639,136.9639,135.4551,135.5128,842800.0],["2018-08-23",135.5045,135.7519,134.8862,135.5623,672800.0],["2018-08-24",135.8673,137.269,135.3644,136.8402,512800.0],["2018-08-27",137.3019,138.3325,136.9391,137.9285,650000.0],["2018-08-28",138.0357,138.6046,137.1782,137.6976,706700.0],["2018-08-29",138.8108,139.3384,136.8897,138.753,801300.0],["2018-08-30",138.1511,138.7448,136.7578,137.4668,583000.0],["2018-08-31",137.4834,138.0522,136.7248,137.1041,762100.0],["2018-09-04",136.9556,137.1617,134.7377,135.4963,925800.0],["2018-09-05",135.6777,137.0876,135.3809,136.362,840100.0],["2018-09-06",136.2878,137.1947,135.6942,136.9144,598700.0],["2018-09-07",136.5764,136.7413,135.1748,135.9168,641100.0],["2018-09-10",136.7413,137.4916,136.1312,136.9144,568200.0],["2018-09-11",136.5352,138.2254,136.3208,137.3926,620500.0],["2018-09-12",137.1618,137.7307,136.6341,137.0629,459900.0],["2018-09-13",137.7224,138.5222,137.3102,138.2089,515500.0],["2018-09-14",138.753,140.1629,138.3737,139.0168,823800.0],["2018-09-17",138.9344,139.6269,137.7059,139.1322,731200.0],["2018-09-18",139.5198,139.932,138.7283,139.0828,612600.0],["2018-09-19",139.7094,140.7977,139.1982,139.4786,1047000.0],["2018-09-20",139.8331,141.2595,139.8249,140.5092,666100.0],["2018-09-21",141.1276,141.5316,140.3113,140.6659,2393200.0],["2018-09-24",140.5669,141.0038,139.4868,140.0392,791000.0],["2018-09-25",140.0557,140.2783,138.9592,139.2065,498700.0],["2018-09-26",139.0498,139.3631,137.9862,138.349,913900.0],["2018-09-27",138.6294,139.6105,138.1759,138.9427,763200.0],["2018-09-28",138.5941,139.1916,137.9053,138.6356,884700.0],["2018-10-01",139.4821,140.9178,139.3742,140.6107,595600.0],["2018-10-02",140.8349,141.4075,140.3535,141.2664,661400.0],["2018-10-03",141.7062,142.3701,140.6688,140.8597,816100.0],["2018-10-04",140.3037,141.0008,139.2912,140.8348,772500.0],["2018-10-05",140.5527,141.507,139.6315,140.1543,837000.0],["2018-10-08",139.8224,140.6523,139.4821,140.4863,864100.0],["2018-10-09",139.9385,139.9385,135.9384,136.37,1051000.0],["2018-10-10",136.5443,136.8596,133.1748,133.2827,1234900.0],["2018-10-11",133.2246,133.8969,130.2951,130.3698,1075000.0],["2018-10-12",132.2122,132.403,130.5938,131.3491,1195400.0],["2018-10-15",131.0752,131.8304,130.0046,130.0461,817300.0],["2018-10-16",130.378,132.6105,129.6809,132.5275,970400.0],["2018-10-17",132.4528,133.2329,131.6644,132.3532,730200.0],["2018-10-18",132.7599,133.2164,129.3905,130.0378,988400.0],["2018-10-19",130.0793,131.0254,128.7348,128.9672,935700.0],["2018-10-22",129.4651,129.7224,127.158,127.2244,1545100.0],["2018-10-23",125.5065,126.8593,123.3488,126.1787,1345200.0],["2018-10-24",125.8468,127.158,123.382,123.5811,1933000.0],["2018-10-25",124.8841,127.0252,124.0791,125.714,1293800.0],["2018-10-26",124.27,125.2077,123.1911,124.0127,2298600.0],["2018-10-29",125.5895,127.3821,124.0044,125.2824,1417000.0],["2018-10-30",125.3654,128.046,124.909,127.6228,1774500.0],["2018-10-31",128.6021,129.8635,128.0875,128.0958,1490700.0],["2018-11-01",128.8428,130.1208,127.4402,128.9424,1466800.0],["2018-11-02",130.461,131.1747,128.129,129.3324,1427300.0],["2018-11-05",129.7307,131.4403,129.1332,130.6021,1467100.0],["2018-11-06",128.9755,131.3573,126.0211,131.1997,1813800.0],["2018-11-07",132.1706,133.7724,130.5274,133.5981,1068000.0],["2018-11-08",133.3242,134.3284,132.5939,133.8222,954300.0],["2018-11-09",133.125,133.1499,131.0834,132.7017,797600.0],["2018-11-12",132.6686,133.2495,130.4444,130.7017,719700.0],["2018-11-13",131.0669,133.1417,130.4777,131.1665,920300.0],["2018-11-14",131.7972,133.4653,130.1291,130.4693,1018500.0],["2018-11-15",129.5315,134.5358,129.3821,133.3159,1299000.0],["2018-11-16",132.818,136.5775,132.818,135.9882,1370800.0],["2018-11-19",135.6977,137.341,132.2785,132.6935,1602200.0],["2018-11-20",131.8968,132.4611,130.5523,130.7598,1312600.0],["2018-11-21",131.6976,133.4902,130.9756,132.1042,862900.0],["2018-11-23",130.627,131.6478,130.5191,130.7017,310300.0],["2018-11-26",131.681,132.4445,130.3448,131.6063,867000.0],["2018-11-27",130.9174,131.7473,128.992,129.6892,1144500.0],["2018-11-28",130.3448,131.6893,127.8966,131.6727,1124900.0],["2018-11-29",131.4487,133.0587,131.4487,132.1292,860600.0],["2018-11-30",131.7143,133.5898,131.6064,133.5068,1153100.0],["2018-12-03",135.9052,138.5941,135.0753,138.2787,1856300.0],["2018-12-04",137.4239,138.3617,134.7267,136.038,1824200.0],["2018-12-06",133.9217,134.5774,130.1706,133.9217,1826700.0],["2018-12-07",134.013,136.2538,130.0793,130.4278,1169400.0],["2018-12-10",130.9424,131.0669,128.1871,130.3615,1038000.0],["2018-12-11",132.32,133.3242,128.7597,129.4071,975500.0],["2018-12-12",131.3076,132.2785,129.9465,130.8843,1159200.0],["2018-12-13",131.1499,132.3449,130.237,130.5274,1153200.0],["2018-12-14",129.4485,130.2951,127.8385,128.9755,996600.0],["2018-12-17",129.1913,131.3324,126.7348,127.6477,1756000.0],["2018-12-18",128.685,130.4195,127.797,128.4361,1403900.0],["2018-12-19",128.461,131.8055,127.3323,127.8884,1596500.0],["2018-12-20",127.7805,131.3242,127.0751,128.2535,2107900.0],["2018-12-21",128.2535,132.3283,127.6642,128.7929,3393600.0],["2018-12-24",128.378,128.5771,124.2201,124.3861,880200.0],["2018-12-26",124.9588,130.2784,124.1869,130.2287,1218800.0],["2018-12-27",128.6352,132.5939,127.8385,132.5773,1386800.0],["2018-12-28",133.515,135.0836,132.2121,133.3656,1324400.0],["2018-12-31",133.6582,134.5022,132.6638,133.7418,1065400.0],["2019-01-02",131.519,134.3434,130.2823,133.3573,956900.0],["2019-01-03",132.9813,133.0231,128.9286,129.7809,1114800.0],["2019-01-04",132.0872,135.296,131.5189,135.0453,1082200.0],["2019-01-07",135.0035,136.5578,133.5412,133.6415,1349500.0],["2019-01-08",132.3212,134.2348,130.8254,132.1039,2100300.0],["2019-01-09",131.5273,132.2376,129.4968,131.0176,2292400.0],["2019-01-10",130.817,131.4856,129.8059,131.3602,1502000.0],["2019-01-11",131.0343,131.6192,129.9898,131.0176,1047300.0],["2019-01-14",130.1569,130.6165,128.8115,129.6221,1047900.0],["2019-01-15",128.9954,129.8561,128.377,129.5887,845700.0],["2019-01-16",129.5803,130.1736,128.6862,129.2043,1151600.0],["2019-01-17",128.845,130.3575,128.7698,130.3407,1898900.0],["2019-01-18",131.2015,133.1568,130.5748,132.5468,1447300.0],["2019-01-22",131.9201,132.4382,131.0343,131.7864,982900.0],["2019-01-23",131.8031,132.363,129.5553,130.4828,1358800.0],["2019-01-24",129.9145,131.0343,129.338,130.7752,1007800.0],["2019-01-25",133.7,135.2877,132.0287,134.4604,2060000.0],["2019-01-28",134.2598,134.6108,132.6387,133.608,1364400.0],["2019-01-29",134.0509,136.5577,134.0509,136.4073,1354500.0],["2019-01-30",136.8168,137.8781,135.3461,137.0257,1037800.0],["2019-01-31",135.179,138.3126,134.5857,137.3683,1305600.0],["2019-02-01",137.8781,139.4323,136.8837,138.6218,1102100.0],["2019-02-04",138.5048,139.4574,137.853,139.4491,754600.0],["2019-02-05",139.9922,140.5187,139.2819,140.3181,1140500.0],["2019-02-06",140.3933,141.9977,139.5493,141.981,1533500.0],["2019-02-07",141.722,141.9225,137.8697,138.8976,1157400.0],["2019-02-08",138.0118,138.6302,136.6498,138.6302,855400.0],["2019-02-11",138.9142,140.1259,138.5883,140.0005,1206500.0],["2019-02-12",141.4378,143.2846,140.903,143.1592,1462300.0],["2019-02-13",143.7275,144.8973,143.2595,143.7024,1095200.0],["2019-02-14",142.825,143.8277,141.9643,143.4099,882500.0],["2019-02-15",144.9475,145.6828,144.5547,145.4656,1326300.0],["2019-02-19",144.797,147.0198,144.5631,146.3262,1074600.0],["2019-02-20",146.485,149.2259,145.9168,148.4404,1789100.0],["2019-02-21",148.3484,149.4264,148.3484,149.301,1243700.0],["2019-02-22",150.2621,151.0141,149.7774,150.5127,1401400.0],["2019-02-25",150.8219,152.2926,150.3372,151.3901,1145600.0],["2019-02-26",151.3483,152.209,150.9472,151.6241,821200.0],["2019-02-27",151.3985,152.1422,150.7718,151.7495,673800.0],["2019-02-28",151.4988,151.9584,150.5629,151.3985,1324200.0],["2019-03-01",152.4681,153.3455,149.7272,150.496,1362800.0],["2019-03-04",151.3567,151.3567,148.7412,150.9974,1018800.0],["2019-03-05",150.3038,151.2481,149.7272,149.7523,796800.0],["2019-03-06",150.9807,151.2481,149.8276,150.6632,802400.0],["2019-03-07",150.7885,150.989,149.0002,150.1199,1059800.0],["2019-03-08",149.7356,151.6993,149.1172,151.5489,923900.0],["2019-03-11",152.2591,153.8134,151.4569,153.7131,884200.0],["2019-03-12",154.1059,154.9666,153.6964,153.7967,820100.0],["2019-03-13",154.2396,155.6435,154.2396,154.6741,843500.0],["2019-03-14",154.1727,155.1337,153.4708,154.766,1012300.0],["2019-03-15",154.7493,156.0863,153.9471,154.4652,1558200.0],["2019-03-18",154.6073,155.1839,153.5962,154.8997,871400.0],["2019-03-19",155.7939,156.0529,153.7717,154.507,850800.0],["2019-03-20",154.5655,154.9917,153.4875,154.2981,944900.0],["2019-03-21",153.9304,156.6629,153.9304,156.4206,691800.0],["2019-03-22",155.4512,156.7465,155.4095,155.6769,1573500.0],["2019-03-25",155.7187,156.2618,155.2006,155.3594,1178500.0],["2019-03-26",156.2869,156.4457,155.4178,156.3955,948600.0],["2019-03-27",156.5961,157.2395,155.6184,156.805,1168400.0],["2019-03-28",157.6991,158.9442,156.9387,158.9108,1066400.0],["2019-03-29",158.9696,160.7184,158.8519,160.5502,1551100.0],["2019-04-01",161.5507,162.1981,160.071,160.9958,1134700.0],["2019-04-02",160.8361,161.1724,159.0284,160.1466,1198700.0],["2019-04-03",161.3069,162.2149,160.0206,161.1892,1080800.0],["2019-04-04",161.5844,162.1561,160.0962,161.2313,852200.0],["2019-04-05",161.6348,162.7698,161.1051,162.4251,769200.0],["2019-04-08",162.7278,163.3584,161.5844,162.2906,844100.0],["2019-04-09",161.3657,162.1981,160.6595,161.66,600100.0],["2019-04-10",162.1645,162.4251,161.5507,162.299,594300.0],["2019-04-11",161.8366,163.0641,160.9874,162.7278,765800.0],["2019-04-12",163.4761,164.2495,162.8875,163.2406,1349200.0],["2019-04-15",162.5176,163.207,161.66,163.0473,1209400.0],["2019-04-16",163.5517,165.9058,163.0304,165.7124,1156800.0],["2019-04-17",166.5868,167.024,165.7292,166.2589,1091000.0],["2019-04-18",166.528,166.7466,165.7124,166.5532,1322900.0],["2019-04-22",165.9899,166.301,165.0735,165.3089,750900.0],["2019-04-23",165.2836,165.8049,164.5102,165.3509,992100.0],["2019-04-24",166.0067,169.8069,164.9221,167.663,1741300.0],["2019-04-25",167.6546,168.1758,165.6031,167.8143,1118900.0],["2019-04-26",168.4281,171.0176,167.5873,170.3114,1055900.0],["2019-04-29",170.6729,171.6566,170.1853,171.1521,928900.0],["2019-04-30",171.8079,173.254,171.253,173.0186,1425600.0],["2019-05-01",173.8005,173.9855,169.9582,169.9582,974500.0],["2019-05-02",170.2189,174.6413,169.3277,174.5824,1404500.0],["2019-05-03",174.4563,176.4405,174.1116,176.2051,1268000.0],["2019-05-06",174.2797,174.4815,172.5562,173.1868,2010900.0],["2019-05-07",171.5725,171.8752,167.6967,169.1343,1556700.0],["2019-05-08",168.3944,173.5314,168.201,172.615,1500100.0],["2019-05-09",170.6729,172.4049,168.6971,171.8836,1271200.0],["2019-05-10",171.6818,175.4063,171.2362,175.1204,1329400.0],["2019-05-13",171.3455,173.1532,169.58,171.9761,1422400.0],["2019-05-14",172.6823,174.3385,172.1694,173.0018,1218500.0],["2019-05-15",171.4211,173.6407,170.8578,172.3712,920800.0],["2019-05-16",174.0779,176.3564,173.6071,176.0789,974200.0],["2019-05-17",175.3559,176.6843,174.759,176.4909,1130600.0],["2019-05-20",175.6501,176.6759,172.3544,172.6991,1391800.0],["2019-05-21",173.8257,174.7505,172.7159,174.0191,1294900.0],["2019-05-22",173.4474,174.6244,172.5898,173.4137,976900.0],["2019-05-23",172.1947,172.6655,170.2609,171.6902,1065600.0],["2019-05-24",173.9266,173.9266,171.5978,171.9256,776000.0],["2019-05-28",172.5393,173.0942,169.9078,170.0339,2362700.0],["2019-05-29",168.7476,171.0764,168.1506,170.6561,1183700.0],["2019-05-30",170.7234,171.7995,170.5216,171.7155,752000.0],["2019-05-31",170.2273,172.2283,169.6388,171.1689,926800.0],["2019-06-03",171.665,175.6838,171.1017,175.6838,1815700.0],["2019-06-04",176.5161,179.6521,176.1378,179.6269,1874700.0],["2019-06-05",180.6778,182.6788,178.7777,182.6788,1544000.0],["2019-06-06",183.1329,186.5715,181.7624,186.2184,1839900.0],["2019-06-07",186.5967,188.7154,186.4538,187.5384,1659000.0],["2019-06-10",188.5725,188.8416,185.8653,186.0839,1109900.0],["2019-06-11",187.4795,187.7738,183.3935,184.167,1552900.0],["2019-06-12",184.3687,185.4112,184.1501,184.9236,1101000.0],["2019-06-13",185.4281,186.1427,184.0493,185.117,921800.0],["2019-06-14",185.2011,185.302,184.0493,184.3352,721000.0],["2019-06-17",184.4612,184.5369,181.2496,182.3341,838000.0],["2019-06-18",183.6037,184.7723,182.5191,184.0577,941700.0],["2019-06-19",183.94,185.4954,180.4929,185.2936,1342500.0],["2019-06-20",186.7312,187.3618,185.2935,186.6892,1397200.0],["2019-06-21",187.0087,188.253,186.0334,186.7649,1542200.0],["2019-06-24",187.2946,189.4049,186.7733,188.026,765100.0],["2019-06-25",188.4969,189.4637,187.9756,188.9173,926300.0],["2019-06-26",189.1274,189.1526,186.1343,188.2698,843700.0],["2019-06-27",188.6398,189.2536,187.4291,187.9084,738700.0],["2019-06-28",188.8717,191.5508,188.1365,191.3142,1522000.0],["2019-07-01",192.2777,193.5116,190.2494,193.3848,810700.0],["2019-07-02",193.1904,194.6103,192.2693,194.6103,729500.0],["2019-07-03",194.23,195.6076,193.4356,195.5653,696600.0],["2019-07-05",194.044,194.8892,192.3791,194.8723,569700.0],["2019-07-08",194.6864,194.7962,192.6327,192.9538,1006200.0],["2019-07-09",192.9792,192.9792,190.3508,191.0438,1124600.0],["2019-07-10",192.5566,193.106,190.7311,191.2213,848600.0],["2019-07-11",190.579,192.489,189.6239,192.489,763100.0],["2019-07-12",191.441,192.9623,190.4606,191.9819,653100.0],["2019-07-15",192.2101,192.8608,191.6523,192.4044,701900.0],["2019-07-16",192.4129,193.3003,191.8044,191.9312,599500.0],["2019-07-17",192.5735,192.7848,191.1367,191.3649,1000900.0],["2019-07-18",189.8353,191.1875,189.1507,190.6128,1160300.0],["2019-07-19",190.9508,191.7537,189.6662,189.7592,1245000.0],["2019-07-22",190.6128,191.3565,190.0381,191.01,855500.0],["2019-07-23",191.5931,193.7651,190.6128,193.4186,939000.0],["2019-07-24",192.3284,193.1481,189.8014,190.038,1106400.0],["2019-07-25",189.3113,192.5566,185.5757,192.396,1292400.0],["2019-07-26",192.4552,194.8807,191.0945,194.8469,2272400.0],["2019-07-29",194.9399,196.0132,193.5369,195.3878,921600.0],["2019-07-30",194.661,196.4696,193.7482,195.9118,968200.0],["2019-07-31",195.1512,195.7344,190.503,192.9201,2174000.0],["2019-08-01",191.2212,195.1004,190.5789,191.3142,1486600.0],["2019-08-02",190.1817,190.2071,186.5476,188.3309,1011000.0],["2019-08-05",186.8519,188.0351,183.9108,185.9814,1369700.0],["2019-08-06",186.7759,187.5787,184.2489,187.1308,851000.0],["2019-08-07",186.049,189.3028,184.6714,188.8633,1030600.0],["2019-08-08",190.4014,193.5961,189.8521,192.6749,951900.0],["2019-08-09",192.9876,195.4047,192.3875,194.2722,1063300.0],["2019-08-12",193.7989,195.6414,191.7453,191.9565,906800.0],["2019-08-13",192.4805,196.2245,191.0015,194.1032,772500.0],["2019-08-14",191.5931,194.3145,188.0435,188.1196,971600.0],["2019-08-15",188.9563,192.0664,188.1957,191.2889,1132200.0],["2019-08-16",191.9988,193.875,190.9677,193.3341,713800.0],["2019-08-19",193.8243,194.6694,192.1763,193.1736,747900.0],["2019-08-20",191.5509,192.1509,190.1987,190.7734,592000.0],["2019-08-21",192.4129,193.4863,191.8298,193.2327,584400.0],["2019-08-22",193.1904,193.9933,190.1226,190.393,733100.0],["2019-08-23",190.5367,190.8578,185.4405,186.4716,942300.0],["2019-08-26",188.0858,188.8295,187.4773,188.2886,641500.0],["2019-08-27",189.7,190.917,188.8887,190.6128,644500.0],["2019-08-28",190.3508,191.5086,189.3112,190.824,489000.0],["2019-08-29",193.1144,193.4778,189.3366,189.6831,948100.0],["2019-08-30",191.5509,191.5509,189.1253,190.9339,875100.0],["2019-09-03",189.2859,191.2213,189.0493,190.6297,728600.0],["2019-09-04",192.1678,193.013,191.3734,192.2016,647200.0],["2019-09-05",193.5031,193.9595,189.2267,189.793,1233100.0],["2019-09-06",190.3339,191.2213,189.3197,190.655,822900.0],["2019-09-09",190.9593,190.9593,181.5529,182.8544,1580100.0],["2019-09-10",182.7783,183.0234,179.1611,180.6739,2356400.0],["2019-09-11",180.0316,182.922,177.792,182.8375,1494100.0],["2019-09-12",184.4348,187.8407,184.0967,186.4969,1203500.0],["2019-09-13",186.4885,188.1112,185.9054,187.8238,1042500.0],["2019-09-16",187.5872,187.79,181.8318,181.9079,1033800.0],["2019-09-17",183.2854,188.052,182.0938,187.2576,1008900.0],["2019-09-18",187.7731,187.8407,185.5504,187.2998,546100.0],["2019-09-19",188.2041,189.4718,187.5027,187.8576,858200.0],["2019-09-20",188.745,189.0915,185.9898,187.2406,1149400.0],["2019-09-23",186.1336,187.7224,185.7025,186.3195,632500.0],["2019-09-24",186.48,188.3393,185.7532,186.2772,929600.0],["2019-09-25",185.7532,186.8181,184.8405,186.4632,573500.0],["2019-09-26",187.0632,189.5733,185.8039,188.7112,561300.0],["2019-09-27",189.5057,190.0212,185.8293,186.8266,509500.0],["2019-09-30",186.2404,188.6957,185.5182,188.4918,659500.0],["2019-10-01",189.061,189.4603,183.4791,183.9209,741700.0],["2019-10-02",181.5251,181.8139,175.8328,178.8148,1362500.0],["2019-10-03",178.6959,180.3526,177.2176,179.1207,833000.0],["2019-10-04",180.2252,182.5786,179.7579,181.712,770700.0],["2019-10-07",181.2447,183.4281,180.5395,181.7799,727800.0],["2019-10-08",181.2617,181.2617,176.4275,176.5124,1025300.0],["2019-10-09",178.5175,180.6755,177.413,179.8938,810100.0],["2019-10-10",180.4885,183.3177,179.9193,182.3831,741500.0],["2019-10-11",184.813,186.7926,184.1163,184.6091,737600.0],["2019-10-14",184.0144,185.1444,181.5931,181.695,650600.0],["2019-10-15",183.2668,184.1588,182.4256,182.8504,679400.0],["2019-10-16",182.6975,183.2157,181.3891,181.9923,523900.0],["2019-10-17",182.0348,183.2837,181.9669,182.1283,463700.0],["2019-10-18",182.0688,183.2157,181.627,182.5616,633100.0],["2019-10-21",183.2753,183.4622,181.2192,181.3891,726300.0],["2019-10-22",180.9643,181.4996,175.6119,175.8412,1482600.0],["2019-10-23",177.2941,179.5115,176.2321,178.4665,1179800.0],["2019-10-24",179.5371,180.5651,179.0188,179.6645,669800.0],["2019-10-25",179.6729,181.9159,178.5939,181.1852,570100.0],["2019-10-28",181.8904,182.2132,179.4945,179.6729,980200.0],["2019-10-29",179.8938,187.9905,179.2226,185.0594,1177000.0],["2019-10-30",184.1928,184.5326,182.689,184.1333,604800.0],["2019-10-31",183.6321,184.6091,180.4885,181.1852,1011900.0],["2019-11-01",182.4172,183.2243,180.9983,181.4401,738700.0],["2019-11-04",182.6041,183.4537,180.8114,182.1708,962200.0],["2019-11-05",181.661,185.5182,180.9303,184.0059,980600.0],["2019-11-06",184.2268,186.2064,182.9099,185.9345,1019700.0],["2019-11-07",187.7611,194.0736,185.6456,193.3515,1935900.0],["2019-11-08",196.8603,199.3242,195.6539,198.6955,1810100.0],["2019-11-11",197.9818,200.0718,197.591,199.681,906100.0],["2019-11-12",200.6155,201.9834,199.8679,201.3631,1152000.0],["2019-11-13",201.1168,202.2807,200.539,201.7965,1175400.0],["2019-11-14",200.8279,202.663,200.726,202.3572,949500.0],["2019-11-15",203.4956,204.753,202.7395,204.6851,1259800.0],["2019-11-18",203.1303,205.4158,203.1303,204.9145,976200.0],["2019-11-19",204.9485,205.5177,204.0904,205.0164,816000.0],["2019-11-20",204.8041,205.4158,201.3462,202.1194,1199500.0],["2019-11-21",201.5925,202.2722,200.1482,201.8984,774000.0],["2019-11-22",202.0853,203.0538,199.8678,201.8644,979200.0],["2019-11-25",202.4082,203.1558,198.0752,199.4346,1316500.0],["2019-11-26",198.9758,200.3521,197.3445,199.1457,1438200.0],["2019-11-27",199.1457,200.7685,198.0413,200.5391,685100.0],["2019-11-29",200.8279,202.3572,199.9274,200.7854,653400.0],["2019-12-02",200.5051,200.675,196.0107,196.2316,1150700.0],["2019-12-03",195.3395,196.6139,193.6913,195.1441,1162400.0],["2019-12-04",195.8323,196.5714,194.4899,194.4899,972800.0],["2019-12-05",194.6938,196.4525,194.6174,195.7983,1029200.0],["2019-12-06",197.7864,197.8629,196.7244,197.1322,618700.0],["2019-12-09",197.4041,198.0837,196.1042,196.1042,978500.0],["2019-12-10",196.0617,196.8603,194.8722,194.9827,928900.0],["2019-12-11",195.7473,195.8068,194.0651,194.9827,1248100.0],["2019-12-12",195.2291,197.7948,194.8552,197.4465,2177400.0],["2019-12-13",196.7584,199.2222,195.8833,196.0362,881100.0],["2019-12-16",197.2001,199.2986,196.9283,199.1797,1089200.0],["2019-12-17",199.4686,201.0998,198.6615,200.1738,1220800.0],["2019-12-18",199.7319,200.0973,195.9002,198.0497,1056100.0],["2019-12-19",197.8119,199.8509,197.8119,198.0073,912800.0],["2019-12-20",198.7719,200.3522,198.0923,199.6555,1738200.0],["2019-12-23",200.5645,200.8194,199.1287,199.7744,831000.0],["2019-12-24",199.6385,200.607,198.8059,199.698,162700.0],["2019-12-26",200.7684,200.7684,199.4855,200.573,344800.0],["2019-12-27",201.4736,201.6181,199.664,200.0718,416100.0],["2019-12-30",200.3437,200.5731,199.0863,199.9359,470800.0],["2019-12-31",200.3627,200.7555,199.304,200.636,527100.0],["2020-01-02",200.858,202.1814,197.0927,197.3488,1320500.0],["2020-01-03",195.2228,196.606,192.9432,192.9603,1710400.0],["2020-01-06",192.2345,194.7959,192.0552,192.8748,1737400.0],["2020-01-07",192.4565,195.3765,192.0296,193.6945,1518900.0],["2020-01-08",194.4203,195.479,192.8407,194.7447,965700.0],["2020-01-09",196.4353,199.5602,195.7608,199.3638,1320900.0],["2020-01-10",200.2176,200.8921,197.4427,198.0831,949000.0],["2020-01-13",198.3905,202.5827,198.3222,202.2326,1376800.0],["2020-01-14",201.524,202.3436,199.6968,200.2347,944200.0],["2020-01-15",200.7128,202.1216,199.5858,201.0373,779500.0],["2020-01-16",202.2411,202.5485,201.0543,201.3019,756600.0],["2020-01-17",201.541,202.6509,200.7896,202.3521,1857000.0],["2020-01-21",201.8911,204.1622,200.9348,202.5058,1699900.0],["2020-01-22",203.7267,204.1793,202.2838,203.2401,927800.0],["2020-01-23",201.3446,202.9669,199.4833,202.5997,1072300.0],["2020-01-24",202.8132,208.8496,202.8132,208.2861,1763500.0],["2020-01-27",205.2551,205.6564,199.2443,199.3382,1368900.0],["2020-01-28",199.8675,202.7107,199.5687,201.8825,1338500.0],["2020-01-29",203.1461,203.1461,201.1226,202.5826,709000.0],["2020-01-30",201.7715,206.3992,201.6178,206.1174,1074100.0],["2020-01-31",205.2038,205.4685,203.0437,203.8121,1596400.0],["2020-02-03",204.8196,208.047,203.5218,207.4835,1639600.0],["2020-02-04",209.1057,211.744,207.714,210.967,1447300.0],["2020-02-05",212.3587,213.9553,207.5945,213.6907,1590800.0],["2020-02-06",214.0749,214.8348,212.4442,214.3567,1517600.0],["2020-02-07",213.7931,214.6213,212.7088,213.3833,730800.0],["2020-02-10",214.7323,215.1592,213.7248,214.9116,861600.0],["2020-02-11",216.2521,217.1315,215.3471,215.5093,965400.0],["2020-02-12",215.8423,217.473,215.68,216.9522,690000.0],["2020-02-13",216.7729,218.8477,216.235,217.6182,666200.0],["2020-02-14",217.9085,218.6172,217.4218,218.583,650800.0],["2020-02-18",218.4976,219.0782,217.695,218.3525,857900.0],["2020-02-19",218.9245,219.4368,217.7292,218.4208,931000.0],["2020-02-20",217.6353,218.583,215.2531,218.0622,922900.0],["2020-02-21",217.9256,218.2244,216.6107,217.695,1587000.0],["2020-02-24",213.2467,214.3822,208.9093,209.6351,1330700.0],["2020-02-25",209.6436,210.3694,200.4908,201.0629,1423700.0],["2020-02-26",201.4556,205.0587,200.7384,201.0885,1310200.0],["2020-02-27",197.9806,199.1759,191.2441,191.3295,1410300.0],["2020-02-28",185.6089,190.211,182.5523,187.5044,2353600.0],["2020-03-02",188.7681,197.0927,188.3753,196.9305,1625400.0],["2020-03-03",197.3061,202.54,191.7222,194.1214,1607800.0],["2020-03-04",197.5879,202.7278,196.1962,202.5229,1213900.0],["2020-03-05",196.8023,200.4139,195.6582,199.7907,1548200.0],["2020-03-06",193.1566,197.6818,192.4821,196.1279,2175000.0],["2020-03-09",183.5599,183.5599,174.8084,175.1584,2393700.0],["2020-03-10",180.0934,183.2098,174.7059,183.2098,1962500.0],["2020-03-11",179.2993,181.9717,173.7069,177.4209,1470600.0],["2020-03-12",168.9683,176.0292,152.3873,160.285,2288700.0],["2020-03-13",168.328,176.3281,161.0877,176.1915,2180400.0],["2020-03-16",145.2752,163.2478,142.9528,153.984,1809000.0],["2020-03-17",158.253,175.6792,155.0427,175.1157,2284700.0],["2020-03-18",162.8294,180.6056,156.1014,172.1017,2582200.0],["2020-03-19",170.3344,174.9108,161.0108,163.1112,1818200.0],["2020-03-20",163.0514,165.5104,155.6404,161.4975,2155600.0],["2020-03-23",159.1581,166.1593,148.4855,150.8932,2162800.0],["2020-03-24",158.4323,171.376,153.0619,165.9971,2161600.0],["2020-03-25",165.092,174.7058,161.9841,163.2051,2165300.0],["2020-03-26",164.7676,173.152,162.2062,171.9054,1512800.0],["2020-03-27",166.757,170.0356,163.3673,164.9298,1173100.0],["2020-03-30",169.455,178.0955,168.2853,176.3367,1281800.0],["2020-03-31",174.1967,176.9296,169.7022,171.5412,2372800.0],["2020-04-01",165.0014,169.642,162.0279,162.6639,1566500.0],["2020-04-02",161.2458,171.2233,160.2318,167.1498,1963500.0],["2020-04-03",166.1959,167.5709,159.2006,160.3607,1943700.0],["2020-04-06",167.253,170.3296,163.8069,166.5999,2090400.0],["2020-04-07",170.6819,176.8093,170.3726,173.621,1383800.0],["2020-04-08",174.8585,186.9844,172.796,185.4203,1804000.0],["2020-04-09",184.8788,191.2984,184.8788,188.4797,1744000.0],["2020-04-13",187.5172,189.0555,183.4867,185.7898,1096700.0],["2020-04-14",190.4735,192.7422,187.7664,189.743,965400.0],["2020-04-15",188.4367,188.4367,182.2148,183.7531,1042400.0],["2020-04-16",184.2859,184.9992,181.8023,182.9453,974400.0],["2020-04-17",186.8813,192.3641,184.432,190.3532,1755600.0],["2020-04-20",188.6258,190.0782,183.2375,184.2258,800500.0],["2020-04-21",180.4359,180.5734,176.5257,178.2273,1498500.0],["2020-04-22",183.607,185.1023,181.1406,184.2859,1318100.0],["2020-04-23",187.5344,188.8836,180.1866,181.5617,1113900.0],["2020-04-24",183.3062,186.7695,182.3867,186.2969,811900.0],["2020-04-27",186.0133,191.1696,185.2055,191.0063,1194300.0],["2020-04-28",193.7219,195.2516,190.0266,192.175,1093400.0],["2020-04-29",194.2032,199.2735,193.3953,198.2337,1323800.0],["2020-04-30",194.143,196.3688,192.6305,193.8594,1284000.0],["2020-05-01",189.3992,191.5563,188.093,190.9977,827200.0],["2020-05-04",190.3961,192.9399,188.6516,191.943,1345100.0],["2020-05-05",193.361,195.7758,192.0977,192.7594,1106400.0],["2020-05-06",192.2696,194.65,191.582,191.9688,1314400.0],["2020-05-07",194.3493,196.3087,191.7797,194.9079,761700.0],["2020-05-08",198.5861,200.7173,196.9618,200.6486,808700.0],["2020-05-11",196.7985,200.6915,195.8446,199.9525,852300.0],["2020-05-12",199.9267,201.2243,197.7181,197.8813,1062800.0],["2020-05-13",197.529,200.1071,191.8914,194.0829,1128400.0],["2020-05-14",190.5336,194.0227,188.6516,193.8938,958900.0],["2020-05-15",193.1204,196.0423,191.2297,195.9735,1441300.0],["2020-05-18",202.754,207.3861,202.6853,205.3493,1159300.0],["2020-05-19",204.2666,205.5814,202.6337,202.84,720400.0],["2020-05-20",205.9595,208.2025,204.9884,206.0798,781700.0],["2020-05-21",205.3752,206.4666,202.1181,202.4189,736200.0],["2020-05-22",201.4907,202.7197,200.3821,201.3962,775100.0],["2020-05-26",205.3408,206.6986,203.8799,204.3611,1043100.0],["2020-05-27",206.4666,206.8104,199.7291,202.0924,1025700.0],["2020-05-28",205.4697,208.7095,203.39,206.8361,930100.0],["2020-05-29",207.3689,208.8041,205.865,207.6697,1241800.0],["2020-06-01",208.065,210.2135,205.7619,208.4861,711700.0],["2020-06-02",208.4346,210.9182,207.8072,210.8065,933700.0],["2020-06-03",212.2244,215.3698,210.8752,213.5221,849100.0],["2020-06-04",212.5682,213.8315,208.9244,209.6635,1210300.0],["2020-06-05",214.6995,215.1377,212.6369,213.6252,1243100.0],["2020-06-08",212.2072,214.6909,211.3994,214.4846,889400.0],["2020-06-09",212.5939,215.9627,211.2619,215.5932,1014400.0],["2020-06-10",216.5214,217.0284,212.6885,213.0065,625900.0],["2020-06-11",209.1564,210.0932,199.9181,200.3048,1370100.0],["2020-06-12",205.2892,206.2603,198.1993,201.9892,854300.0],["2020-06-15",197.6579,204.8767,196.9446,203.6822,709300.0],["2020-06-16",207.3002,208.5807,203.3384,204.5673,961600.0],["2020-06-17",206.3634,206.7158,203.4587,204.0603,513900.0],["2020-06-18",204.1634,205.8736,203.0204,204.6275,678400.0],["2020-06-19",207.9275,207.9275,202.29,202.3931,1386600.0],["2020-06-22",202.0407,204.215,200.7517,203.2181,667200.0],["2020-06-23",205.7275,206.5267,203.2524,205.4697,975900.0],["2020-06-24",203.6564,205.3838,197.6579,200.3564,1164400.0],["2020-06-25",200.1845,204.2322,198.2853,203.9314,860400.0],["2020-06-26",203.2954,204.5587,201.4649,202.8314,1243700.0],["2020-06-29",205.0572,206.1916,202.6423,205.0572,993300.0],["2020-06-30",204.0979,210.0525,203.9596,208.6783,1544500.0],["2020-07-01",209.0586,211.6081,206.8634,210.6574,1049100.0],["2020-07-02",211.8846,214.123,211.6686,213.8292,1333000.0],["2020-07-06",216.3441,216.9059,211.6168,215.1169,1131600.0],["2020-07-07",217.6577,229.2557,217.5021,229.1348,2682600.0],["2020-07-08",230.2324,239.2723,229.8694,233.1621,2793000.0],["2020-07-09",234.2251,235.0807,229.8348,234.7264,1504300.0],["2020-07-10",235.4265,236.6623,233.2054,236.1006,951600.0],["2020-07-13",238.5895,242.5909,236.403,237.103,1180900.0],["2020-07-14",236.8005,243.3255,235.9622,242.8415,1990300.0],["2020-07-15",244.3626,246.5664,242.9366,243.6885,1327100.0],["2020-07-16",244.7343,248.8999,244.3713,248.1998,2252300.0],["2020-07-17",249.764,255.2692,248.5714,254.0852,1961500.0],["2020-07-20",253.6186,255.7273,248.8998,251.3802,1037600.0],["2020-07-21",251.4926,252.9358,250.5506,250.9654,1057500.0],["2020-07-22",250.9999,256.0557,250.3344,255.3902,820600.0],["2020-07-23",250.1443,259.1151,250.1443,253.4371,1318700.0],["2020-07-24",252.3308,253.5235,250.0665,251.9419,1064000.0],["2020-07-27",253.7828,256.7557,252.5815,254.6989,1077300.0],["2020-07-28",254.5087,254.7075,249.885,249.9974,775400.0],["2020-07-29",249.9455,252.9877,249.2714,249.6344,1131200.0],["2020-07-30",247.1887,248.39,244.7343,246.143,1042200.0],["2020-07-31",246.8429,247.8109,242.902,247.7158,1546200.0],["2020-08-03",248.969,249.4443,240.5427,240.6118,1731000.0],["2020-08-04",238.8143,242.8157,237.2846,241.623,2065300.0],["2020-08-05",242.9799,248.9345,242.9194,245.9788,1624700.0],["2020-08-06",245.1491,246.2812,242.9021,244.5701,1293700.0],["2020-08-07",244.8639,244.8639,241.2946,243.4466,861700.0],["2020-08-10",242.6602,243.5331,241.0354,243.0577,980600.0],["2020-08-11",243.8095,246.0392,242.7206,243.3688,967000.0],["2020-08-12",245.4429,248.3467,244.2416,246.6528,755400.0],["2020-08-13",245.6849,249.3234,245.5899,249.1678,758200.0],["2020-08-14",249.2629,252.4,248.6233,250.4728,1017200.0],["2020-08-17",252.1667,253.489,249.8419,250.2481,846100.0],["2020-08-18",251.1123,251.9074,247.1195,247.4739,763900.0],["2020-08-19",249.9456,249.9456,247.5344,247.9924,482800.0],["2020-08-20",245.512,247.5084,245.0021,247.2319,430400.0],["2020-08-21",246.6874,248.0269,244.449,247.5516,583500.0],["2020-08-24",250.274,250.4123,248.1999,248.5974,466100.0],["2020-08-25",249.9197,251.6136,248.7703,250.1271,485400.0],["2020-08-26",249.2715,255.4075,248.7961,254.0507,578000.0],["2020-08-27",254.8631,255.0878,252.4,253.005,426400.0],["2020-08-28",253.5494,256.773,253.3593,256.4706,502700.0],["2020-08-31",255.252,258.804,252.4346,252.5815,601900.0],["2020-09-01",251.4925,262.0103,251.2246,261.63,1071700.0],["2020-09-02",261.4226,268.5525,260.8436,268.1809,1296600.0],["2020-09-03",266.1673,266.9969,253.1433,256.8335,1320600.0],["2020-09-04",258.3287,259.8843,251.5444,257.9138,1375400.0],["2020-09-08",254.8545,257.8101,252.3568,254.5347,1109400.0],["2020-09-09",257.6978,265.1734,257.499,262.0967,1025400.0],["2020-09-10",261.6041,264.4907,254.1717,255.1483,1181300.0],["2020-09-11",257.3779,261.1114,256.7643,259.5472,625800.0],["2020-09-14",262.3647,265.1475,260.3683,262.7017,611000.0],["2020-09-15",264.3525,266.1241,262.6931,262.7623,700700.0],["2020-09-16",262.9523,265.1129,261.2497,261.3966,810000.0],["2020-09-17",258.1472,261.7251,256.8249,260.9819,739700.0],["2020-09-18",259.0978,262.1226,254.8112,255.6495,1150800.0],["2020-09-21",251.8123,252.0111,245.996,251.3024,762600.0],["2020-09-22",252.9272,253.8606,250.1444,253.61,671700.0],["2020-09-23",253.0654,253.6877,245.9528,246.6787,885100.0],["2020-09-24",246.7479,252.2358,245.6417,250.6197,795400.0],["2020-09-25",247.3874,252.0889,246.3072,251.2419,566700.0],["2020-09-28",254.189,255.6495,252.4691,252.9358,742200.0],["2020-09-29",254.6298,256.4879,252.1926,253.9643,603100.0],["2020-09-30",254.9627,259.868,254.4331,258.6004,1152700.0],["2020-10-01",259.6423,261.969,254.8759,255.8309,1316700.0],["2020-10-02",252.9224,259.13,251.95,257.0203,1030000.0],["2020-10-05",258.9737,264.5128,257.1505,260.7361,1091900.0],["2020-10-06",261.7867,264.1395,256.9162,257.1593,1418600.0],["2020-10-07",261.0661,264.5649,260.1892,262.2902,645800.0],["2020-10-08",263.0803,264.5215,259.6683,260.1632,745500.0],["2020-10-09",262.4466,263.4623,259.7899,260.9793,962600.0],["2020-10-12",263.827,264.6778,262.0906,262.9588,706000.0],["2020-10-13",262.568,266.3794,260.8056,261.4133,798900.0],["2020-10-14",260.4497,261.8215,258.4702,258.6439,975400.0],["2020-10-15",257.7236,258.4355,255.5531,256.9509,1054300.0],["2020-10-16",258.4529,260.7796,257.0985,258.8436,1398700.0],["2020-10-19",260.4237,260.9794,254.5721,255.3882,922900.0],["2020-10-20",256.5602,258.1924,255.336,255.6746,532000.0],["2020-10-21",255.2839,258.748,254.4765,254.6067,429800.0],["2020-10-22",253.9817,255.3621,250.917,253.7299,547400.0],["2020-10-23",256.1,256.6382,253.7124,255.2491,477500.0],["2020-10-26",251.7243,252.8704,245.7338,248.6509,636200.0],["2020-10-27",249.2847,250.3352,246.0203,246.1332,538600.0],["2020-10-28",240.4899,242.7906,236.8001,236.9998,903900.0],["2020-10-29",236.8521,242.7906,235.5151,240.2902,715600.0],["2020-10-30",238.684,241.4015,235.8711,239.83,827400.0],["2020-11-02",243.7196,249.6928,242.3131,248.9027,690200.0],["2020-11-03",251.7504,254.1292,249.1458,250.943,842300.0],["2020-11-04",251.7503,253.4173,247.1229,251.16,924200.0],["2020-11-05",256.3432,266.1103,256.1782,263.3582,856400.0],["2020-11-06",263.4363,267.2129,262.3163,266.2926,745400.0],["2020-11-09",276.8759,284.6723,271.3195,271.4584,1261700.0],["2020-11-10",273.5508,273.9762,268.7236,269.1143,1279600.0],["2020-11-11",257.8538,260.5973,240.6288,243.8237,4733200.0],["2020-11-12",241.2626,243.0684,228.8647,230.3407,4849000.0],["2020-11-13",232.7022,234.0305,227.6927,229.0905,2553700.0],["2020-11-16",232.3115,234.1695,228.1616,231.3218,2201800.0],["2020-11-17",229.7156,231.5215,227.6754,231.1916,2218700.0],["2020-11-18",231.6517,236.2358,230.9571,232.4157,2028800.0],["2020-11-19",231.5909,236.6959,229.0211,234.7251,1340500.0],["2020-11-20",234.3605,235.411,230.4015,234.8293,1102900.0],["2020-11-23",236.8175,240.2034,235.1939,238.9793,1265900.0],["2020-11-24",241.3581,248.6335,239.8474,246.5846,1921400.0],["2020-11-25",246.272,248.4946,240.7156,241.4622,1177700.0],["2020-11-27",242.235,243.0684,240.1079,241.2105,674700.0],["2020-11-30",241.3581,243.2247,239.4394,243.2161,1312900.0],["2020-12-01",247.4355,248.3037,242.4607,245.8553,1259700.0],["2020-12-02",244.5618,245.265,237.7725,237.7812,1373200.0],["2020-12-03",238.2152,238.9271,231.0005,232.0249,2035600.0],["2020-12-04",231.8166,237.7551,229.7503,237.6769,1587100.0],["2020-12-07",238.3021,239.9951,232.8151,233.7007,1114200.0],["2020-12-08",233.5444,234.4473,231.8948,232.8759,1358500.0],["2020-12-09",233.8743,235.8103,232.5546,234.9074,1038100.0],["2020-12-10",233.7266,234.6035,231.5388,233.3881,1065000.0],["2020-12-11",231.452,233.2231,230.6793,232.1205,751800.0],["2020-12-14",233.6138,234.699,230.3494,230.4189,894200.0],["2020-12-15",234.4994,236.2098,232.7283,234.4213,1655400.0],["2020-12-16",234.4559,235.3415,232.1552,233.4575,1154900.0],["2020-12-17",234.4039,235.6541,233.1103,233.1971,940000.0],["2020-12-18",232.3462,234.8119,230.3494,234.0218,2605100.0],["2020-12-21",230.3928,231.4346,226.2602,229.6288,1387100.0],["2020-12-22",229.212,229.7937,227.1283,229.212,1266900.0],["2020-12-23",230.9745,233.527,230.0716,231.1568,840500.0],["2020-12-24",231.0092,232.9887,230.1844,232.98,227600.0],["2020-12-28",235.7322,236.6699,233.0234,233.1971,630600.0],["2020-12-29",235.4283,238.2065,232.1379,233.3099,777200.0],["2020-12-30",234.3951,237.0171,233.9003,235.3675,611300.0],["2020-12-31",235.0709,238.7005,234.0937,238.3864,795600.0],["2021-01-04",240.2798,241.2221,233.1078,234.0065,1286200.0],["2021-01-05",234.0501,247.3384,234.0501,246.3873,1882400.0],["2021-01-06",246.9195,255.8627,246.6752,253.0009,1883700.0],["2021-01-07",252.6432,253.4634,247.6525,248.9176,1147900.0],["2021-01-08",249.8425,251.1337,245.4799,249.3102,1229700.0],["2021-01-11",248.2894,249.7988,245.9598,247.033,751300.0],["2021-01-12",247.033,247.7222,244.5201,246.9719,1097400.0],["2021-01-13",247.6524,255.1036,247.6524,253.6116,1608800.0],["2021-01-14",253.7861,254.6761,249.5109,249.7552,1108100.0],["2021-01-15",248.4726,251.6136,245.7678,250.331,1908600.0],["2021-01-19",252.966,253.0184,247.5303,249.2404,1368200.0],["2021-01-20",250.6975,251.9626,249.729,250.0257,692500.0],["2021-01-21",249.9733,250.7673,245.8376,246.5792,918500.0],["2021-01-22",245.5061,250.7237,245.1746,247.4431,791200.0],["2021-01-25",247.1551,247.4867,241.1784,243.4469,1129700.0],["2021-01-26",244.2671,245.8813,242.5134,242.5483,962500.0],["2021-01-27",239.8958,239.9045,232.6715,235.5595,1124500.0],["2021-01-28",238.7791,243.4295,235.5769,240.6898,982800.0],["2021-01-29",238.8838,240.5416,232.2091,232.7501,1458600.0],["2021-02-01",234.4515,236.7025,231.5547,234.6609,1360400.0],["2021-02-02",236.4495,241.0214,235.5944,239.0234,1061400.0],["2021-02-03",239.8173,244.2323,239.1717,241.3355,1065700.0],["2021-02-04",228.4748,232.0869,214.4187,223.9726,6284200.0],["2021-02-05",223.3706,224.8189,218.0221,220.8752,3167300.0],["2021-02-08",226.8082,227.7156,219.7671,221.3027,2056000.0],["2021-02-09",221.4249,223.5451,217.9436,222.0007,1347100.0],["2021-02-10",222.5504,223.3618,219.0953,221.2504,1463000.0],["2021-02-11",222.4893,225.9706,221.7739,224.8364,1183800.0],["2021-02-12",224.0162,229.7573,224.0162,227.3318,1157500.0],["2021-02-16",228.7976,229.9319,226.5989,227.4888,1095700.0],["2021-02-17",226.7472,228.37,224.0424,226.8606,873800.0],["2021-02-18",226.8519,230.246,225.517,229.164,913500.0],["2021-02-19",229.0942,231.6332,229.0942,230.2372,1215500.0],["2021-02-22",229.2425,231.7815,227.768,231.6332,1001500.0],["2021-02-23",231.7816,233.387,226.4942,229.7573,1335600.0],["2021-02-24",229.2774,231.9298,228.6928,229.6962,971300.0],["2021-02-25",229.452,231.0225,226.6076,227.1835,843300.0],["2021-02-26",226.3022,227.8203,222.9867,223.0303,1285500.0],["2021-03-01",225.4559,229.705,225.4559,227.8902,827700.0],["2021-03-02",228.3352,232.9333,228.0647,232.0869,1158200.0],["2021-03-03",229.3647,231.799,228.1781,228.8936,1193700.0],["2021-03-04",228.2217,229.3472,220.9624,223.737,1126500.0],["2021-03-05",225.2116,230.8916,222.8471,230.1849,861900.0],["2021-03-08",231.8688,236.1703,229.9406,232.8547,1021800.0],["2021-03-09",235.0535,236.685,233.2823,233.4044,744400.0],["2021-03-10",234.94,239.9395,233.5091,236.9904,806600.0],["2021-03-11",239.4247,241.414,237.5488,237.924,839100.0],["2021-03-12",238.0113,240.3147,237.4617,238.4214,741500.0],["2021-03-15",237.9676,238.4737,235.7776,238.1596,721500.0],["2021-03-16",237.6622,240.2623,236.1877,239.5119,650200.0],["2021-03-17",239.6951,240.6636,235.987,236.1615,735800.0],["2021-03-18",235.289,237.1736,233.0118,234.7306,742700.0],["2021-03-19",235.1756,241.7456,233.0467,240.2885,2431800.0],["2021-03-22",240.0616,245.4101,238.5871,243.2725,1818700.0],["2021-03-23",242.9148,243.4819,238.8838,239.6691,1147700.0],["2021-03-24",239.3724,245.2967,239.1368,242.5658,778700.0],["2021-03-25",242.4261,243.2986,239.6341,241.92,1340900.0],["2021-03-26",244.1275,250.8197,243.6302,250.6015,1269800.0],["2021-03-29",249.8599,253.3063,247.5303,247.7659,1118300.0],["2021-03-30",247.4517,249.7551,245.7503,246.5792,896200.0],["2021-03-31",245.6232,249.3248,245.6232,246.781,831600.0],["2021-04-01",247.5353,250.1844,244.8863,249.9037,927700.0],["2021-04-05",251.4387,254.3509,250.4212,253.9474,780100.0],["2021-04-06",253.7545,255.2194,251.009,252.6405,743900.0],["2021-04-07",251.2545,252.2808,246.8512,247.7897,853600.0],["2021-04-08",249.816,250.8861,248.1406,248.3336,707000.0],["2021-04-09",248.2283,249.8511,246.2722,249.43,953200.0],["2021-04-12",248.5529,250.2108,247.7196,248.1319,681900.0],["2021-04-13",247.8073,251.8159,246.8775,250.0879,893500.0],["2021-04-14",249.7634,250.2985,247.1232,248.1319,631700.0],["2021-04-15",249.465,252.4474,248.6844,251.8772,778200.0],["2021-04-16",253.9036,254.1667,251.0703,252.1668,1013500.0],["2021-04-19",252.5966,252.9914,246.8249,249.4651,898400.0],["2021-04-20",249.0002,251.544,248.8424,249.588,755500.0],["2021-04-21",250.6669,254.1229,249.6494,253.1756,626200.0],["2021-04-22",252.1317,253.0703,249.737,249.7634,849200.0],["2021-04-23",250.4475,255.3508,249.737,254.6403,885600.0],["2021-04-26",254.5702,256.8947,253.0615,254.5351,828800.0],["2021-04-27",254.1404,254.9825,251.7458,254.1931,519300.0],["2021-04-28",254.4563,255.8246,253.3861,254.0177,543000.0],["2021-04-29",255.0878,256.6403,254.5352,256.3947,553600.0],["2021-04-30",255.9825,256.4561,252.4826,253.044,906400.0],["2021-05-03",254.0878,255.9825,253.0879,254.5439,952300.0],["2021-05-04",253.1053,255.7982,253.0703,254.614,1178600.0],["2021-05-05",255.3773,257.5877,253.7457,256.6491,1131400.0],["2021-05-06",257.3684,259.4999,255.3597,257.5789,1178700.0],["2021-05-07",256.6052,259.0437,254.6842,254.8596,1214900.0],["2021-05-10",260.9472,265.6488,257.2017,257.4737,1245600.0],["2021-05-11",256.6579,264.0173,255.2895,263.798,1217100.0],["2021-05-12",261.7717,262.7892,256.614,257.1491,935500.0],["2021-05-13",257.1316,263.4559,257.0965,262.9559,850700.0],["2021-05-14",264.4646,266.026,263.5611,264.0699,698500.0],["2021-05-17",264.026,266.061,262.7892,264.5962,592500.0],["2021-05-18",263.9295,265.5435,262.3857,262.8243,817600.0],["2021-05-19",261.1051,262.5875,259.0525,261.6313,800200.0],["2021-05-20",261.3419,263.2278,260.4297,260.57,542300.0],["2021-05-21",261.5261,264.1927,261.3068,261.5612,672900.0],["2021-05-24",263.5524,263.5524,261.2367,262.7717,679100.0],["2021-05-25",263.8418,265.4119,261.7016,264.0699,908900.0],["2021-05-26",264.1576,264.526,258.7718,260.8682,748000.0],["2021-05-27",262.0875,263.3155,260.9998,261.6401,1155300.0],["2021-05-28",263.6138,265.105,261.956,262.8507,549300.0],["2021-06-01",266.3505,266.6224,263.5874,265.3769,736200.0],["2021-06-02",266.6224,268.4644,264.7453,268.1136,1003400.0],["2021-06-03",266.2013,266.8855,263.7541,266.7539,858700.0],["2021-06-04",267.2277,268.2627,266.4557,267.3242,820000.0],["2021-06-07",267.4732,267.8504,262.6137,264.7365,670400.0],["2021-06-08",264.219,264.719,261.2366,262.8155,807800.0],["2021-06-09",263.5787,264.6839,260.7016,260.8244,778600.0],["2021-06-10",263.605,264.1226,261.684,261.9209,563100.0],["2021-06-11",262.8594,265.0523,262.4998,263.5436,710400.0],["2021-06-14",263.5436,263.5436,260.8683,262.377,567700.0],["2021-06-15",264.8067,265.105,261.7805,264.0962,1068600.0],["2021-06-16",265.3155,267.3154,262.5349,263.184,958800.0],["2021-06-17",262.5524,262.9735,258.7894,262.3507,786500.0],["2021-06-18",259.3245,261.2279,256.1316,256.7456,1702000.0],["2021-06-21",259.1139,261.5086,258.1578,260.1314,640700.0],["2021-06-22",261.0261,262.5875,260.4823,261.4033,566400.0],["2021-06-23",260.6402,261.5612,254.9386,255.1053,936100.0],["2021-06-24",256.8508,257.8684,253.772,254.3158,999800.0],["2021-06-25",254.2281,255.7105,252.9913,253.0965,1413600.0],["2021-06-28",254.0264,254.8597,251.8511,253.544,921100.0],["2021-06-29",254.772,255.4474,251.6493,252.8773,984600.0],["2021-06-30",253.1683,254.3939,252.4365,253.6621,673500.0],["2021-07-01",255.1875,256.0075,253.424,254.6496,619400.0],["2021-07-02",254.5879,257.1538,253.6532,256.3866,541500.0],["2021-07-06",257.2508,257.2861,251.4754,252.8156,1034800.0],["2021-07-07",253.2388,256.6864,253.2388,256.4043,639700.0],["2021-07-08",252.9655,254.9053,250.4172,253.3799,807300.0],["2021-07-09",254.8876,257.3124,254.8876,257.1801,734300.0],["2021-07-12",257.1538,258.7498,256.5806,256.6335,1041300.0],["2021-07-13",256.2985,257.2067,253.9354,254.7025,580300.0],["2021-07-14",254.6496,256.8275,253.7326,254.0677,597700.0],["2021-07-15",252.7538,255.9193,252.7538,254.0323,733700.0],["2021-07-16",254.632,255.1346,250.5583,251.7751,1496200.0],["2021-07-19",249.1827,250.1438,246.0084,248.7419,1102700.0],["2021-07-20",249.5531,255.5842,248.8301,252.1366,1065600.0],["2021-07-21",252.8597,253.909,252.0221,252.8156,721800.0],["2021-07-22",253.9001,255.5313,252.8508,254.3498,896900.0],["2021-07-23",255.7077,256.175,252.9919,255.9634,635100.0],["2021-07-26",256.4395,257.0215,253.6973,254.9318,524900.0],["2021-07-27",253.6885,256.9862,251.3518,254.7378,680200.0],["2021-07-28",254.4821,255.2316,252.7715,253.7943,654400.0],["2021-07-29",255.5666,256.4483,254.0323,255.4167,422500.0],["2021-07-30",255.3109,258.0443,255.3109,256.6159,570600.0],["2021-08-02",257.7975,258.9349,254.2264,254.5879,550500.0],["2021-08-03",255.3374,256.7747,253.9443,256.2809,520500.0],["2021-08-04",253.7062,256.3955,253.5474,253.6533,595800.0],["2021-08-05",255.355,257.5329,254.2087,254.5791,1039100.0],["2021-08-06",255.9723,258.45,254.5438,256.4308,809500.0],["2021-08-09",255.9899,257.0304,238.7516,243.1428,2273400.0],["2021-08-10",242.12,245.744,242.12,245.0121,1301100.0],["2021-08-11",245.1973,246.6169,241.9083,245.7704,978600.0],["2021-08-12",246.6257,247.2077,243.6013,244.7828,862600.0],["2021-08-13",244.5535,246.6962,243.8658,246.6609,604800.0],["2021-08-16",246.8902,249.2974,246.0085,248.2569,1334400.0],["2021-08-17",247.578,248.3275,244.871,248.1335,933800.0],["2021-08-18",247.4192,248.4332,239.1131,239.9684,1184100.0],["2021-08-19",238.3107,240.568,237.3585,239.2983,1131000.0],["2021-08-20",238.7164,239.2101,233.708,235.8154,1624100.0],["2021-08-23",236.3709,238.9544,235.5156,238.5047,1643100.0],["2021-08-24",240.2066,241.0883,237.5613,238.5312,954500.0],["2021-08-25",237.1645,237.7818,235.8683,237.3409,1305200.0],["2021-08-26",237.526,239.7921,235.9565,236.6796,774500.0],["2021-08-27",237.5965,238.0638,236.5913,236.75,551400.0],["2021-08-30",237.2438,239.1132,236.8735,238.2491,563000.0],["2021-08-31",237.8964,239.8186,237.2527,237.6407,876900.0],["2021-09-01",237.6406,238.5929,235.8683,237.4907,543400.0],["2021-09-02",238.0286,239.2542,236.7765,238.0727,453000.0],["2021-09-03",238.0109,238.5929,236.2034,236.5561,821400.0],["2021-09-07",236.1769,236.7941,234.6427,235.5156,666400.0],["2021-09-08",235.8684,236.8736,234.6339,236.0712,864200.0],["2021-09-09",235.7449,237.6054,235.0924,235.5332,752700.0],["2021-09-10",236.0182,237.5789,235.2511,236.3092,1000300.0],["2021-09-13",238.3901,239.8627,235.6743,237.6318,1258900.0],["2021-09-14",238.637,238.9368,236.1946,237.0675,775600.0],["2021-09-15",237.4555,238.7605,236.1328,237.6318,1166400.0],["2021-09-16",236.5472,237.1909,234.4487,234.916,1138500.0],["2021-09-17",232.3325,233.1701,228.9201,230.8687,1702700.0],["2021-09-20",227.4917,229.0347,223.8853,227.6504,1113200.0],["2021-09-21",228.9907,229.5021,226.8127,226.9538,718300.0],["2021-09-22",228.056,229.4403,227.1213,227.4388,631200.0],["2021-09-23",228.7967,230.3662,228.4528,229.6167,879200.0],["2021-09-24",228.7614,230.763,228.0737,228.8672,738900.0],["2021-09-27",237.191,237.191,230.7101,230.9393,1219600.0],["2021-09-28",230.6836,232.8615,229.0524,231.292,1195500.0],["2021-09-29",230.9305,231.9621,229.3786,229.4491,917100.0],["2021-09-30",230.7795,231.3471,227.0901,227.1345,762400.0],["2021-10-01",228.6067,229.9636,225.1834,228.3051,877000.0],["2021-10-04",227.8705,229.4669,224.802,227.028,1007000.0],["2021-10-05",227.1345,229.2984,225.6889,227.9415,970900.0],["2021-10-06",226.1501,231.4801,223.4629,231.2495,1310200.0],["2021-10-07",232.6863,236.3756,232.3936,233.5554,1359600.0],["2021-10-08",235.0009,236.2336,233.9456,235.4,1162300.0],["2021-10-11",237.4221,241.3775,236.4554,238.3267,1070200.0],["2021-10-12",238.3266,242.6102,238.2468,241.5814,1266500.0],["2021-10-13",243.9405,247.958,243.7809,246.9204,1285100.0],["2021-10-14",249.7051,256.0196,249.7051,255.3899,1575100.0],["2021-10-15",256.6847,261.4738,255.5052,259.5848,1637300.0],["2021-10-18",258.9285,260.7377,257.5007,259.4429,977100.0],["2021-10-19",259.8508,262.0325,258.7245,261.1722,896800.0],["2021-10-20",261.6689,262.3518,259.026,260.4716,751100.0],["2021-10-21",260.2411,260.7378,258.7246,260.6402,620000.0],["2021-10-22",261.0037,262.7065,257.9441,258.2811,898500.0],["2021-10-25",259.6558,262.0946,258.3964,260.6668,633300.0],["2021-10-26",261.1811,262.5025,260.4894,261.0747,460100.0],["2021-10-27",261.0126,262.5114,260.1346,261.4915,748500.0],["2021-10-28",261.8729,267.3537,261.8729,267.3359,1256800.0],["2021-10-29",266.0766,267.2118,264.3295,265.8904,924700.0],["2021-11-01",265.7131,266.8926,264.1078,264.2763,653000.0],["2021-11-02",264.7197,265.784,263.3451,264.3561,932400.0],["2021-11-03",264.835,268.9057,264.427,267.9479,1270200.0],["2021-11-04",260.9949,267.4512,258.9817,267.1319,1121000.0],["2021-11-05",268.4977,274.688,267.9035,274.3156,1646700.0],["2021-11-08",274.7324,278.3242,272.7104,277.2334,1634200.0],["2021-11-09",277.4196,279.3796,276.2401,278.3331,1174000.0],["2021-11-10",277.8364,279.2377,277.4196,278.7144,988700.0],["2021-11-11",278.9982,280.5946,275.2734,275.3887,1297200.0],["2021-11-12",275.699,275.699,274.2357,274.9275,1234200.0],["2021-11-15",273.5973,273.7126,268.7727,269.429,1510000.0],["2021-11-16",270.2538,270.2981,267.2384,267.3892,1610600.0],["2021-11-17",267.3892,267.9036,263.7265,265.6066,1404300.0],["2021-11-18",266.6975,266.6975,262.5026,262.7243,846300.0],["2021-11-19",262.7243,265.6598,261.1634,264.0546,1091200.0],["2021-11-22",265.58,266.183,263.487,263.8594,1099500.0],["2021-11-23",264.7641,268.2051,264.1965,265.1721,1072500.0],["2021-11-24",264.5778,266.2097,263.7619,264.1432,603300.0],["2021-11-26",260.3564,261.1013,257.8022,260.4185,619600.0],["2021-11-29",261.6423,262.272,258.2545,258.3875,853500.0],["2021-11-30",256.7734,258.0948,253.7492,254.9198,2396100.0],["2021-12-01",259.0526,260.9948,252.5696,252.7027,1184000.0],["2021-12-02",253.5009,257.0484,253.492,254.911,1350900.0],["2021-12-03",255.3101,257.811,253.4831,255.9663,1199100.0],["2021-12-06",259.0438,261.2965,257.9352,259.7533,962500.0],["2021-12-07",260.7732,264.0723,260.2765,262.4493,859100.0],["2021-12-08",263.3983,263.5934,259.2478,262.2188,1098900.0],["2021-12-09",257.4918,260.7466,257.4918,260.0105,1239500.0],["2021-12-10",262.4316,262.4316,259.709,261.935,695700.0],["2021-12-13",261.4827,265.6066,260.8175,263.895,1008500.0],["2021-12-14",264.2231,265.58,262.4405,264.4626,808500.0],["2021-12-15",265.243,272.6483,264.3916,270.5642,1461000.0],["2021-12-16",270.4932,272.2758,267.9834,268.8525,636800.0],["2021-12-17",268.5155,268.5155,264.294,264.5778,1768400.0],["2021-12-20",261.4383,261.8108,257.9796,261.6334,779400.0],["2021-12-21",263.487,264.9148,260.6047,262.2897,636600.0],["2021-12-22",261.6688,263.6288,260.915,263.5401,430300.0],["2021-12-23",263.753,266.5644,263.753,265.5977,344700.0],["2021-12-27",267.3182,268.1519,264.9769,268.0277,413600.0],["2021-12-28",268.8525,269.9167,267.6641,269.5974,354500.0],["2021-12-29",271.3623,271.522,269.6418,270.8479,499700.0],["2021-12-30",271.3801,271.8146,267.8415,269.5088,433300.0],["2021-12-31",269.1344,272.4499,269.1344,271.1754,586600.0],["2022-01-03",271.4071,271.835,263.564,263.6443,1130100.0],["2022-01-04",267.3787,268.0115,265.8725,266.8618,1667400.0],["2022-01-05",269.3216,275.6585,269.2414,271.1576,926100.0],["2022-01-06",271.1309,271.1576,265.1505,265.614,808500.0],["2022-01-07",266.2556,266.2556,262.1648,265.0703,945000.0],["2022-01-10",263.1986,264.277,261.416,263.0114,1019100.0],["2022-01-11",263.4393,265.2397,262.2183,265.1862,542000.0],["2022-01-12",266.0774,267.4589,263.9384,267.1559,959700.0],["2022-01-13",266.5943,267.539,261.9598,262.2895,788400.0],["2022-01-14",260.4178,260.9348,257.753,259.6692,1478500.0],["2022-01-18",257.5035,257.5035,253.3324,255.4357,1086600.0],["2022-01-19",256.0775,258.4571,254.2771,254.5177,814500.0],["2022-01-20",254.5088,259.1523,254.5088,255.7744,1073700.0],["2022-01-21",255.9437,256.0774,251.3002,251.7548,1503900.0],["2022-01-24",248.7869,253.1184,244.2415,252.0578,1351800.0],["2022-01-25",248.4304,250.623,244.7674,249.0454,788100.0],["2022-01-26",250.7121,251.4162,244.09,246.3538,1171100.0],["2022-01-27",248.1897,250.1862,242.958,245.8546,1062100.0],["2022-01-28",245.0703,247.4589,242.4767,247.4411,1025200.0],["2022-01-31",246.5944,251.7727,246.1755,251.4429,1234300.0],["2022-02-01",252.2273,254.0455,250.6319,253.68,990800.0],["2022-02-02",253.5017,255.3644,252.45,253.4304,930000.0],["2022-02-03",251.532,253.5195,249.4732,250.3377,1089500.0],["2022-02-04",239.197,239.7496,232.3253,234.4733,2883400.0],["2022-02-07",229.6515,232.4679,226.541,226.7193,2333700.0],["2022-02-08",224.5981,228.1809,223.9296,225.32,2899200.0],["2022-02-09",228.3057,231.7727,227.4501,231.1577,1482800.0],["2022-02-10",229.9724,232.6016,223.8405,224.9368,1739100.0],["2022-02-11",223.7157,224.2951,217.2898,217.8156,1691500.0],["2022-02-14",218.4127,219.1703,214.2416,217.0134,1730500.0],["2022-02-15",219.099,221.853,218.7247,220.8815,1317400.0],["2022-02-16",220.115,221.3093,217.0402,218.6623,1470600.0],["2022-02-17",217.0134,218.3592,213.6444,214.4466,1005000.0],["2022-02-18",213.7603,217.8066,213.4573,215.6587,2170700.0],["2022-02-22",215.632,215.632,210.3112,212.2185,1191100.0],["2022-02-23",213.3949,213.9029,208.9297,209.1525,955500.0],["2022-02-24",204.099,210.329,203.5999,209.5625,1634500.0],["2022-02-25",210.7122,215.1417,210.5518,214.2416,1241200.0],["2022-02-28",211.5143,213.0205,208.484,210.6052,1762500.0],["2022-03-01",210.2933,211.1311,204.3129,205.4627,2109200.0],["2022-03-02",207.0046,209.0456,204.7942,207.9582,2961600.0],["2022-03-03",209.9903,210.1239,205.4359,206.648,1743700.0],["2022-03-04",204.5447,206.6569,200.6588,203.591,1414300.0],["2022-03-07",204.3486,204.6962,196.9689,197.4146,1796000.0],["2022-03-08",197.4235,200.632,192.7266,194.9814,1867300.0],["2022-03-09",200.7657,204.7407,200.0438,202.3165,1433800.0],["2022-03-10",199.1703,203.1632,198.3415,202.8513,1538800.0],["2022-03-11",204.9368,205.7657,195.4449,195.5251,1488900.0],["2022-03-14",196.2292,198.19,192.878,194.5358,2595400.0],["2022-03-15",196.1044,198.5821,192.9048,198.4217,2133500.0],["2022-03-16",201.755,203.6534,196.3094,200.1775,1498200.0],["2022-03-17",199.9992,203.7336,199.0456,203.698,1431800.0],["2022-03-18",203.8941,207.1828,202.1383,206.4787,3187600.0],["2022-03-21",211.2291,213.1097,207.2808,208.7336,1642200.0],["2022-03-22",209.8477,211.6748,209.5179,210.8192,1192400.0],["2022-03-23",209.9814,213.4127,208.9297,209.6605,1393500.0],["2022-03-24",211.1222,216.0776,210.1685,216.0509,1296700.0],["2022-03-25",216.2647,220.5072,216.2647,219.7496,1782000.0],["2022-03-28",219.7853,222.7888,218.9296,221.3093,1565200.0],["2022-03-29",223.8138,225.73,221.3539,224.9011,1750700.0],["2022-03-30",223.8939,225.9706,223.3681,225.6319,1234100.0],["2022-03-31",224.9143,226.5558,223.3894,224.1698,1179100.0],["2022-04-01",225.2014,227.1658,222.1157,223.3446,1473300.0],["2022-04-04",224.2326,227.0402,221.6044,226.6276,1224100.0],["2022-04-05",225.7216,227.5963,225.2372,225.7575,1132700.0],["2022-04-06",224.2505,225.5332,221.3442,224.3402,1100000.0],["2022-04-07",223.9187,226.1074,222.8692,225.4795,1062700.0],["2022-04-08",226.0446,228.0987,224.9502,225.327,905800.0],["2022-04-11",225.327,226.2598,223.8649,224.0981,1000500.0],["2022-04-12",224.8247,227.0672,221.8825,222.2592,1417700.0],["2022-04-13",222.6359,224.2505,220.8329,224.1788,729300.0],["2022-04-14",224.412,225.8293,221.129,221.416,1208200.0],["2022-04-18",220.3755,221.416,217.4602,220.6625,1583400.0],["2022-04-19",220.7971,224.7349,220.1243,223.8648,1157400.0],["2022-04-20",224.2774,225.8472,220.9226,223.1203,1414100.0],["2022-04-21",225.4436,228.1884,224.2416,225.2732,1267000.0],["2022-04-22",224.1877,224.2505,217.5499,217.8998,1203800.0],["2022-04-25",217.2719,219.1735,213.2353,217.7562,1202600.0],["2022-04-26",217.4064,219.0659,210.9929,211.3607,988500.0],["2022-04-27",212.0693,216.5632,212.0693,213.7108,1080700.0],["2022-04-28",215.128,217.1373,210.643,215.7111,1516400.0],["2022-04-29",215.5496,216.6978,209.2437,209.9613,1888000.0],["2022-05-02",211.3427,213.6211,207.1357,211.1543,972400.0],["2022-05-03",211.1543,215.5945,210.957,214.4732,1028500.0],["2022-05-04",213.621,221.999,213.621,221.999,1142700.0],["2022-05-05",222.0618,227.8385,209.6922,211.6746,1446900.0],["2022-05-06",211.5669,213.0111,206.4809,211.5311,1293800.0],["2022-05-09",207.9879,212.1679,207.2434,209.1989,1272700.0],["2022-05-10",210.5354,212.4281,202.0766,206.9205,1504300.0],["2022-05-11",206.2298,211.6118,204.8753,208.9028,1276000.0],["2022-05-12",204.7766,210.4726,203.9604,207.5753,1391500.0],["2022-05-13",208.9118,210.7865,207.2703,209.6384,661800.0],["2022-05-16",208.9387,210.4725,205.7543,208.9297,880900.0],["2022-05-17",213.7018,215.2267,209.5756,214.9038,893500.0],["2022-05-18",212.6433,213.038,209.3424,210.3201,874300.0],["2022-05-19",208.7683,212.4191,207.8264,210.0959,725200.0],["2022-05-20",212.9124,213.2533,207.3241,213.1187,1032800.0],["2022-05-23",215.4779,216.1865,210.966,213.4417,747600.0],["2022-05-24",214.258,214.4015,209.4052,212.4281,729700.0],["2022-05-25",214.554,214.859,209.8627,212.0693,884400.0],["2022-05-26",212.2935,218.3393,212.2935,217.5141,866100.0],["2022-05-27",220.6177,224.8336,219.3081,224.8336,957200.0],["2022-05-31",222.1515,224.2954,220.3665,220.806,1407100.0],["2022-06-01",221.9453,222.6629,216.5094,218.429,911900.0],["2022-06-02",220.8868,226.9864,220.7074,226.807,941700.0],["2022-06-03",224.3044,228.1167,224.3044,226.2868,935700.0],["2022-06-06",228.7356,232.3236,228.1166,230.9332,1149200.0],["2022-06-07",230.0183,234.2252,228.5741,233.9292,1377600.0],["2022-06-08",231.9558,235.0774,226.2598,226.3854,1647300.0],["2022-06-09",224.2506,230.6821,223.9456,227.4977,1444600.0],["2022-06-10",223.4253,226.0266,221.2187,222.6359,1584000.0],["2022-06-13",219.03,219.6399,215.1818,217.6935,1615400.0],["2022-06-14",217.0745,218.5994,213.0739,214.5809,1097900.0],["2022-06-15",216.644,219.2363,211.7912,214.6436,1085800.0],["2022-06-16",210.4457,212.2935,207.7547,210.8852,1014600.0],["2022-06-17",211.7553,213.4596,206.768,211.6656,2127000.0],["2022-06-21",213.8453,216.5094,213.056,216.1865,1147400.0],["2022-06-22",212.0334,216.9579,211.0108,216.1775,953400.0],["2022-06-23",215.7021,217.7742,213.944,217.1284,1177300.0],["2022-06-24",219.6579,226.5828,218.8237,226.1163,1529400.0],["2022-06-27",225.5243,226.6724,220.3755,220.824,916300.0],["2022-06-28",220.5639,222.9051,217.0028,217.532,778700.0],["2022-06-29",217.1911,218.9313,215.3792,218.0881,794400.0],["2022-06-30",214.6025,218.5397,211.1439,217.158,1199400.0],["2022-07-01",215.7674,219.244,214.6115,219.2079,1021300.0],["2022-07-05",214.9185,216.7065,213.4105,216.6975,1232700.0],["2022-07-06",216.9594,216.9594,211.6045,214.2142,1396100.0],["2022-07-07",214.5664,216.562,211.3787,212.95,1016600.0],["2022-07-08",212.1192,212.8867,208.9496,209.69,1049500.0],["2022-07-11",208.8954,212.5346,207.9111,211.3877,801400.0],["2022-07-12",211.9205,212.363,207.5589,209.4372,2143400.0],["2022-07-13",206.1863,207.9021,204.4525,205.8793,891700.0],["2022-07-14",203.1793,203.4863,197.6528,200.4522,2059600.0],["2022-07-15",203.7753,204.4796,202.1408,203.3599,1444800.0],["2022-07-18",204.7596,206.2315,201.1836,201.8789,1074800.0],["2022-07-19",204.1456,207.7125,203.1432,207.6944,1255500.0],["2022-07-20",207.4325,209.663,206.5927,209.1663,914900.0],["2022-07-21",209.681,211.9747,208.769,211.8393,853500.0],["2022-07-22",212.8416,213.1306,211.1168,211.8121,540300.0],["2022-07-25",212.5616,212.7422,211.0355,212.3991,581100.0],["2022-07-26",211.1168,212.5978,210.4576,211.8754,652100.0],["2022-07-27",211.8754,215.6771,209.9339,214.8192,782500.0],["2022-07-28",216.1918,220.6437,215.5868,220.5443,792900.0],["2022-07-29",222.0163,225.4749,222.0073,224.1564,1034300.0],["2022-08-01",223.0457,223.8042,220.8785,223.2715,1075500.0],["2022-08-02",221.9079,222.9735,217.1038,220.445,1026900.0],["2022-08-03",221.5558,222.3956,219.0002,221.8808,1401100.0],["2022-08-04",224.0391,234.9385,224.0391,232.7351,1785800.0],["2022-08-05",231.8231,237.4399,231.3174,237.169,1406400.0],["2022-08-08",238.397,240.6094,236.2298,236.3833,1158100.0],["2022-08-09",236.3743,236.4646,233.295,233.6652,826300.0],["2022-08-10",240.0857,242.1807,239.3181,239.8689,838600.0],["2022-08-11",241.2867,242.2709,238.5415,239.1284,829400.0],["2022-08-12",240.9797,245.3503,239.7967,244.6098,893900.0],["2022-08-15",244.6098,248.2309,243.9596,247.5266,1115300.0],["2022-08-16",245.8018,247.9962,245.3593,247.0119,879100.0],["2022-08-17",244.1583,245.7837,240.9435,242.0091,1169900.0],["2022-08-18",242.7856,242.876,241.0609,241.6479,727000.0],["2022-08-19",241.1061,241.6479,236.9432,238.1261,932700.0],["2022-08-22",235.0649,236.3743,234.1348,235.6067,674000.0],["2022-08-23",234.2973,236.9251,234.207,235.977,810300.0],["2022-08-24",236.4014,238.2525,235.5344,237.2412,568300.0],["2022-08-25",238.3338,240.8171,236.7355,240.7359,619600.0],["2022-08-26",241.377,241.9911,236.6903,236.7987,1064100.0],["2022-08-29",234.7759,237.5031,234.189,235.4171,635700.0],["2022-08-30",236.8619,236.8619,230.7665,231.0374,864500.0],["2022-08-31",232.5003,232.6629,227.8769,227.9672,1164900.0],["2022-09-01",226.2153,227.01,224.4002,225.7548,918100.0],["2022-09-02",228.9876,229.3307,221.9892,222.6213,1311700.0],["2022-09-06",224.0029,224.2016,220.9597,222.2962,1179100.0],["2022-09-07",222.54,229.412,222.2962,229.1682,1037000.0],["2022-09-08",226.7932,229.5836,225.8089,229.2133,549500.0],["2022-09-09",230.613,232.392,229.719,232.0488,704800.0],["2022-09-12",233.8909,238.406,233.1053,237.9455,877000.0],["2022-09-13",232.9789,235.1372,230.7665,231.2451,831300.0],["2022-09-14",230.7485,231.3084,228.1297,230.4324,690100.0],["2022-09-15",230.1254,230.306,224.1113,224.3731,706800.0],["2022-09-16",224.03,224.1293,220.4179,223.3708,1497600.0],["2022-09-19",221.0591,225.4387,221.032,225.1949,714900.0],["2022-09-20",222.531,223.0457,219.7407,221.1404,605900.0],["2022-09-21",222.5761,223.9758,217.9888,218.043,573300.0],["2022-09-22",218.4674,218.8918,215.3068,215.3881,877600.0],["2022-09-23",212.9229,214.2955,210.7737,214.0788,1135000.0],["2022-09-26",212.4713,213.5008,208.182,209.0489,1171700.0],["2022-09-27",211.5593,212.9951,206.2134,208.3807,1088500.0],["2022-09-28",209.7804,213.555,208.5342,212.1824,948500.0],["2022-09-29",210.2318,211.2161,206.99,209.2837,1114300.0],["2022-09-30",210.4204,214.358,209.6111,211.639,1520600.0],["2022-10-03",213.6215,218.4502,212.1483,216.7315,1027500.0],["2022-10-04",219.5597,226.2618,218.9686,225.4888,1334500.0],["2022-10-05",223.3972,224.0156,220.6782,220.7964,1097800.0],["2022-10-06",219.3141,220.76,216.3314,216.9679,965400.0],["2022-10-07",214.5217,215.4766,209.1655,210.7478,1046900.0],["2022-10-10",212.0573,213.3395,210.2658,211.3753,748700.0],["2022-10-11",210.8933,212.4665,208.9563,210.2568,618100.0],["2022-10-12",210.9115,212.7757,208.4016,208.538,893900.0],["2022-10-13",205.4734,217.3953,204.3822,216.4223,898900.0],["2022-10-14",217.659,219.0049,211.1206,211.4571,711200.0],["2022-10-17",215.7221,217.7318,214.84,215.8494,728500.0],["2022-10-18",222.5879,222.9971,218.7139,220.4054,823000.0],["2022-10-19",219.7688,222.0786,218.2047,219.5687,710200.0],["2022-10-20",219.7688,221.433,216.3677,216.7224,716200.0],["2022-10-21",216.5951,220.3235,214.3398,219.4232,1157200.0],["2022-10-24",221.3329,223.6245,219.9598,221.8149,1758000.0],["2022-10-25",222.8607,228.7626,221.3602,228.7626,1350900.0],["2022-10-26",229.8447,231.7453,228.6716,229.1809,1242200.0],["2022-10-27",229.1081,229.7992,226.098,226.4891,987100.0],["2022-10-28",226.4891,232.2636,225.6252,231.3815,921000.0],["2022-10-31",229.6082,230.9814,226.5163,227.7076,1342200.0],["2022-11-01",230.0175,231.6907,227.3166,229.2718,872600.0],["2022-11-02",229.9265,231.7089,222.6334,222.9516,1471500.0],["2022-11-03",226.1981,242.1122,224.734,240.0934,2524600.0],["2022-11-04",244.8494,251.4151,242.6396,251.0422,2038000.0],["2022-11-07",252.6427,254.6888,250.833,252.4699,1367800.0],["2022-11-08",253.6794,258.972,252.5972,257.3533,1406200.0],["2022-11-09",257.2533,259.5631,254.4524,254.7434,1100800.0],["2022-11-10",263.4734,263.5825,259.6904,263.3461,1063800.0],["2022-11-11",264.3283,265.956,261.7456,262.3185,1107500.0],["2022-11-14",261.9002,270.7848,261.9002,268.1658,1738700.0],["2022-11-15",269.548,270.9121,265.1376,267.8475,942200.0],["2022-11-16",267.8475,270.1572,266.7198,268.3749,807400.0],["2022-11-17",264.9739,266.8472,263.8463,266.7199,721400.0],["2022-11-18",269.1752,270.0664,266.9563,269.6117,1328200.0],["2022-11-21",267.8748,270.5938,267.5201,269.548,735300.0],["2022-11-22",270.9939,281.5154,270.2392,281.1426,1412700.0],["2022-11-23",280.997,282.2519,278.1689,280.224,1150800.0],["2022-11-25",280.7425,282.9341,279.824,281.8246,299700.0],["2022-11-28",279.8331,281.3426,275.8409,276.8685,932100.0],["2022-11-29",277.205,278.4327,273.6948,274.7952,954600.0],["2022-11-30",273.7039,282.2611,271.7032,282.0519,1901100.0],["2022-12-01",282.2247,284.68,280.7788,283.7616,995300.0],["2022-12-02",282.4793,291.5639,281.9064,289.5815,1314200.0],["2022-12-05",287.1263,289.1815,284.9619,286.4261,1192300.0],["2022-12-06",285.3257,286.708,281.7882,283.8162,1295700.0],["2022-12-07",284.2345,287.1536,283.7252,286.9808,1130700.0],["2022-12-08",288.1266,291.8732,287.9993,290.8729,1059100.0],["2022-12-09",290.7638,291.4095,285.162,285.9168,1150000.0],["2022-12-12",284.6891,291.1639,284.6891,290.5546,1163000.0],["2022-12-13",298.1206,298.7844,292.6462,295.7744,1075400.0],["2022-12-14",295.2379,298.2115,292.7007,295.6562,1191700.0],["2022-12-15",290.5546,291.364,285.7895,287.581,1014800.0],["2022-12-16",287.6082,288.8268,283.4978,287.7446,2425800.0],["2022-12-19",286.1896,288.3084,283.5979,285.2893,835300.0],["2022-12-20",285.8441,286.3533,282.6522,284.2163,779100.0],["2022-12-21",285.9896,288.4085,285.0893,285.9896,860600.0],["2022-12-22",284.1071,284.4163,279.7603,284.2708,953500.0],["2022-12-23",283.6342,284.2708,281.7791,283.7616,544200.0],["2022-12-27",284.8801,285.7258,283.2887,283.9071,1438000.0],["2022-12-28",284.1799,285.3257,281.2517,281.5791,439700.0],["2022-12-29",282.8158,284.3072,282.0883,283.1887,564400.0],["2022-12-30",281.9089,282.9144,278.5174,281.79,534700.0],["2023-01-03",283.4355,284.9987,277.8045,280.2452,1020300.0],["2023-01-04",279.6692,281.9272,277.8958,280.2634,966000.0],["2023-01-05",276.6527,278.5267,274.5228,275.9031,1715500.0],["2023-01-06",278.9654,284.8981,277.0,283.5452,873400.0],["2023-01-09",283.28,287.4668,279.7515,284.9072,1436500.0],["2023-01-10",283.3624,285.9676,281.6895,285.8214,608400.0],["2023-01-11",288.0884,289.4048,285.3552,285.9128,835100.0],["2023-01-12",285.9127,287.0463,282.3751,283.5726,1194800.0],["2023-01-13",281.4244,285.1266,280.7023,284.6604,787900.0],["2023-01-17",285.2089,285.2089,279.7333,280.0715,1252900.0],["2023-01-18",281.7809,281.7809,276.1133,276.8812,793200.0],["2023-01-19",276.607,277.3383,272.5848,274.1388,889000.0],["2023-01-20",275.382,278.426,272.7401,278.2615,1197900.0],["2023-01-23",277.777,282.9784,276.7349,282.2106,881700.0],["2023-01-24",281.8906,287.0189,280.556,286.4338,745000.0],["2023-01-25",282.439,286.2601,281.8631,285.2545,707300.0],["2023-01-26",284.697,289.6882,283.3807,289.4231,733600.0],["2023-01-27",287.092,289.2311,285.2181,287.1743,876600.0],["2023-01-30",286.6349,290.8217,286.4613,286.9457,846000.0],["2023-01-31",287.8782,293.3447,287.1926,292.9882,1911700.0],["2023-02-01",291.7084,292.9059,287.3937,290.8125,1357900.0],["2023-02-02",269.9977,273.636,263.7634,270.1257,2988400.0],["2023-02-03",266.9171,268.2883,258.9185,260.5457,2876300.0],["2023-02-06",259.6315,261.9442,256.1121,258.7265,1259900.0],["2023-02-07",257.5199,261.2495,256.4686,260.5914,1329200.0],["2023-02-08",260.0246,266.0487,260.0246,262.575,1349700.0],["2023-02-09",265.0158,265.3906,261.5695,262.2551,945400.0],["2023-02-10",261.7067,264.2114,259.2659,263.1053,859500.0],["2023-02-13",263.9279,264.5038,261.2312,262.0814,698000.0],["2023-02-14",261.6517,262.0082,254.8597,257.3187,1689100.0],["2023-02-15",255.9567,261.0484,254.165,260.0337,2623500.0],["2023-02-16",256.3497,259.86,255.4082,256.624,650800.0],["2023-02-17",255.3077,256.7154,253.6805,255.6916,1141000.0],["2023-02-21",255.5453,256.0938,252.8212,253.6805,880900.0],["2023-02-22",255.0334,256.0938,250.5725,254.3936,1148600.0],["2023-02-23",255.198,256.6057,250.3988,255.7007,1377300.0],["2023-02-24",252.0899,258.05,251.386,256.8525,1507900.0],["2023-02-27",258.1872,262.9498,258.1872,260.9113,1017900.0],["2023-02-28",260.5274,262.4288,260.436,261.4232,1038200.0],["2023-03-01",260.5913,266.5423,260.244,263.5257,1038100.0],["2023-03-02",262.8857,268.3614,261.9899,266.9536,1092800.0],["2023-03-03",267.9227,269.5773,265.7562,269.4676,929100.0],["2023-03-06",267.5753,269.7235,267.365,267.9501,631100.0],["2023-03-07",268.9922,270.2171,264.8786,266.3687,893300.0],["2023-03-08",266.7435,266.8715,263.4252,265.1346,695600.0],["2023-03-09",266.1949,266.7526,258.4888,259.6863,756700.0],["2023-03-10",259.7777,261.7248,255.9567,257.1176,860900.0],["2023-03-13",257.7758,260.9753,256.2583,256.8617,980700.0],["2023-03-14",260.1983,265.0888,258.7356,261.35,1814500.0],["2023-03-15",256.88,257.6844,250.6548,253.2509,1293200.0],["2023-03-16",251.7517,257.0628,251.3952,255.6368,900000.0],["2023-03-17",256.2219,256.2219,250.3257,251.1484,1545600.0],["2023-03-20",252.7299,256.3773,252.0169,255.2346,726400.0],["2023-03-21",258.114,258.891,251.7517,254.8689,967000.0],["2023-03-22",255.4539,256.752,251.514,251.7151,1023300.0],["2023-03-23",252.0351,252.675,243.0674,244.0181,2001900.0],["2023-03-24",242.6378,245.5265,241.2301,244.6855,1329500.0],["2023-03-27",247.7844,250.5725,245.3071,246.9891,1078500.0],["2023-03-28",246.9434,251.2489,246.4589,250.0514,743400.0],["2023-03-29",252.5745,253.452,251.3861,252.6019,751800.0],["2023-03-30",254.4118,256.3041,253.2783,255.7007,808600.0],["2023-03-31",256.5287,264.5133,255.8572,264.2005,1487400.0],["2023-04-03",263.6119,266.1415,262.646,265.884,1173700.0],["2023-04-04",264.9272,265.7643,261.2385,262.3975,1256600.0],["2023-04-05",260.9993,263.9061,259.2699,261.1373,943800.0],["2023-04-06",259.7207,260.9257,258.1385,259.4079,869200.0],["2023-04-10",258.4696,260.7325,257.0898,260.7233,768400.0],["2023-04-11",261.5236,264.4949,260.5485,262.4711,598400.0],["2023-04-12",264.1177,265.8379,263.2899,264.1638,464400.0],["2023-04-13",264.4213,266.8866,262.2504,265.0561,552500.0],["2023-04-14",264.0257,266.1506,262.1216,263.2806,485500.0],["2023-04-17",264.0349,264.8352,261.2109,263.2714,500600.0],["2023-04-18",264.3385,264.9365,263.5198,264.7249,598400.0],["2023-04-19",264.0533,267.2913,263.1978,267.2269,521100.0],["2023-04-20",266.2151,269.9222,265.2216,269.0299,691700.0],["2023-04-21",268.34,269.9958,266.4726,267.2913,1026500.0],["2023-04-24",267.9628,269.8486,267.3281,269.8026,626800.0],["2023-04-25",268.7815,268.9747,265.9391,266.7118,550800.0],["2023-04-26",265.2492,266.5554,260.8245,262.7931,847300.0],["2023-04-27",265.0652,268.8367,263.8693,268.0364,977500.0],["2023-04-28",267.6961,271.532,266.9509,270.7776,930900.0],["2023-05-01",271.2744,273.6661,271.2744,272.4519,450200.0],["2023-05-02",270.0418,271.1548,265.7827,269.1863,818700.0],["2023-05-03",270.0326,273.8777,268.8184,270.3454,703400.0],["2023-05-04",270.4925,271.5504,266.9418,267.7513,710500.0],["2023-05-05",269.3519,274.0341,268.5332,272.9302,730900.0],["2023-05-08",274.1169,275.8555,270.7501,271.9,1027100.0],["2023-05-09",272.2771,273.2062,256.409,257.5129,1863000.0],["2023-05-10",258.5616,262.6459,256.2987,258.442,1199800.0],["2023-05-11",256.0871,256.2987,252.3892,254.3945,1234500.0],["2023-05-12",255.3696,256.7954,253.0698,255.7283,694900.0],["2023-05-15",256.2895,257.421,254.2474,256.915,678300.0],["2023-05-16",255.6639,256.9978,251.2669,253.5114,663500.0],["2023-05-17",253.953,255.2224,253.0331,254.0726,770200.0],["2023-05-18",253.6035,254.0174,249.0408,253.3827,788700.0],["2023-05-19",254.5693,257.9177,254.0633,256.5654,1072000.0],["2023-05-22",257.0622,258.8008,252.6652,252.9687,608100.0],["2023-05-23",251.2301,252.058,249.2155,249.7491,713600.0],["2023-05-24",248.6637,249.5835,247.4586,249.142,648600.0],["2023-05-25",250.8714,251.2853,249.1512,250.3194,779600.0],["2023-05-26",251.4416,252.8675,250.301,251.8924,940900.0],["2023-05-30",254.091,254.2381,249.8687,252.1132,765100.0],["2023-05-31",251.4601,251.9476,247.5138,247.5782,1078300.0],["2023-06-01",246.2535,252.3984,245.8672,251.2853,826700.0],["2023-06-02",253.815,259.2607,253.6034,258.5248,912100.0],["2023-06-05",260.6498,260.7877,257.3198,257.3658,1093500.0],["2023-06-06",256.2711,258.9939,254.4313,256.1883,740700.0],["2023-06-07",254.6245,260.1438,252.4812,259.7943,755200.0],["2023-06-08",254.2106,261.1649,254.2106,260.6774,642100.0],["2023-06-09",259.9047,259.9047,255.5904,256.2711,881900.0],["2023-06-12",257.1082,257.237,254.6337,256.5838,663600.0],["2023-06-13",256.0043,262.7103,255.4432,262.0296,1005000.0],["2023-06-14",265.1664,268.11,264.2649,265.6999,911400.0],["2023-06-15",265.8287,268.8367,264.0625,267.4661,649700.0],["2023-06-16",267.972,270.9984,267.5305,269.683,1811000.0],["2023-06-20",266.721,267.1533,264.2833,266.123,674200.0],["2023-06-21",264.642,266.9326,262.5907,265.9759,674900.0],["2023-06-22",264.1361,265.8471,261.6892,264.9364,636500.0],["2023-06-23",263.667,265.0376,261.864,263.3266,712500.0],["2023-06-26",264.1177,265.0744,262.2136,263.4462,721500.0],["2023-06-27",263.621,268.202,263.621,268.064,546000.0],["2023-06-28",267.1074,268.4688,265.286,267.9813,606600.0],["2023-06-29",266.7118,271.6332,265.4791,271.1364,567800.0],["2023-06-30",273.8016,278.0861,273.1446,277.1792,1031700.0],["2023-07-03",275.9021,276.8738,273.672,274.9027,456600.0],["2023-07-05",272.6448,273.6164,264.5477,266.4818,1387600.0],["2023-07-06",264.594,266.7594,260.7444,266.3615,883400.0],["2023-07-07",265.029,268.8045,264.2331,265.4361,890600.0],["2023-07-10",265.4361,270.0075,265.2233,268.3788,562700.0],["2023-07-11",269.5447,270.7292,265.7229,267.111,625300.0],["2023-07-12",269.9335,272.5986,266.0654,272.2932,1024900.0],["2023-07-13",272.6448,277.5215,272.0618,276.6424,843800.0],["2023-07-14",276.5962,277.1792,275.1156,276.3464,711500.0],["2023-07-17",275.9669,277.4661,274.255,276.9478,809300.0],["2023-07-18",276.4203,278.16,273.8478,276.0039,544200.0],["2023-07-19",275.5227,277.7251,274.3197,276.3093,675600.0],["2023-07-20",277.901,279.3353,275.8096,278.8541,752700.0],["2023-07-21",278.2896,280.5846,277.7344,280.1496,667900.0],["2023-07-24",280.6401,281.4082,277.5401,279.5574,653600.0],["2023-07-25",280.8529,283.7123,279.6869,283.0276,739800.0],["2023-07-26",280.8992,282.5556,278.9744,280.3995,1109100.0],["2023-07-27",280.3902,282.1299,279.4649,280.2885,994100.0],["2023-07-28",282.204,282.204,280.0109,280.7882,560300.0],["2023-07-31",280.3902,282.9165,280.0293,282.5463,1146600.0],["2023-08-01",281.0288,283.0091,279.65,279.8443,886900.0],["2023-08-02",277.7159,280.2885,276.3649,276.9849,992400.0],["2023-08-03",268.3603,271.2845,260.3095,260.7907,2357700.0],["2023-08-04",264.4459,269.4059,262.6229,263.2059,1263000.0],["2023-08-07",263.0764,266.7039,262.9191,265.8618,863900.0],["2023-08-08",263.4836,263.4836,259.819,262.3824,645700.0],["2023-08-09",262.9561,266.0839,261.531,264.1036,617700.0],["2023-08-10",265.2788,266.9352,262.9283,264.9456,856000.0],["2023-08-11",264.2146,267.4072,264.1683,267.2406,646600.0],["2023-08-14",266.343,269.9797,265.7415,269.0358,694000.0],["2023-08-15",267.111,267.4812,262.9561,263.8629,624400.0],["2023-08-16",263.863,265.7878,263.1227,264.5848,640900.0],["2023-08-17",265.5194,266.7501,262.2991,263.2707,735500.0],["2023-08-18",261.3367,265.0105,260.4668,263.5669,716600.0],["2023-08-21",263.9462,266.0561,262.8635,263.9277,477700.0],["2023-08-22",265.2418,265.2418,262.7526,263.7982,353600.0],["2023-08-23",263.1319,265.0937,261.6883,264.4275,446300.0],["2023-08-24",263.206,266.6299,262.5397,265.2418,391600.0],["2023-08-25",266.9537,267.7866,264.6958,266.7871,381200.0],["2023-08-28",267.4071,269.6188,267.1203,268.2307,694900.0],["2023-08-29",268.2955,271.8397,267.768,271.7472,389500.0],["2023-08-30",272.0896,274.329,271.5899,273.4684,404800.0],["2023-08-31",274.3567,274.8379,272.6818,273.4406,662400.0],["2023-09-01",276.2815,278.1693,275.5968,275.7818,520000.0],["2023-09-05",276.078,276.078,270.8125,270.8588,716400.0],["2023-09-06",270.7848,272.2007,269.4153,271.4604,422900.0],["2023-09-07",271.0439,272.8021,268.9618,270.3128,566300.0],["2023-09-08",270.6737,277.4845,269.7946,276.2353,786600.0],["2023-09-11",277.4476,281.0843,277.1977,280.2052,669600.0],["2023-09-12",279.0669,281.4914,277.7529,279.5944,646000.0],["2023-09-13",279.687,282.1393,278.4008,280.5106,627300.0],["2023-09-14",282.241,283.9067,280.8622,283.2589,550900.0],["2023-09-15",283.5366,284.7488,278.6784,279.5667,1354600.0],["2023-09-18",279.1225,279.3723,276.9664,277.1792,665500.0],["2023-09-19",276.9662,277.7528,273.4498,276.9015,579100.0],["2023-09-20",277.3642,278.5672,272.2469,272.8206,593600.0],["2023-09-21",271.2845,273.089,265.4824,265.6489,768300.0],["2023-09-22",265.5657,268.0642,264.52,265.2511,612600.0],["2023-09-25",264.0665,268.8045,263.7612,267.9994,586400.0],["2023-09-26",265.8618,267.9717,264.4645,265.3066,741600.0],["2023-09-27",265.4732,266.6114,262.7433,263.9741,670000.0],["2023-09-28",264.557,268.4714,263.6501,265.4639,1100200.0],["2023-09-29",267.9125,268.9367,263.1362,263.8624,695100.0],["2023-10-02",261.9352,263.2201,256.6095,259.8403,1015400.0],["2023-10-03",258.2016,264.0859,258.2016,262.3635,1265900.0],["2023-10-04",265.2311,266.5904,262.5589,265.2404,1086700.0],["2023-10-05",264.868,266.516,257.8385,260.5665,827600.0],["2023-10-06",260.1289,262.7638,257.3078,261.6837,875800.0],["2023-10-09",261.7024,264.8959,260.3896,264.6725,584400.0],["2023-10-10",266.907,270.4078,266.1901,268.0615,906200.0],["2023-10-11",268.9368,271.0596,268.2757,270.8362,845800.0],["2023-10-12",272.2513,272.3537,263.1082,266.0876,1256300.0],["2023-10-13",268.3315,270.6685,265.0821,265.7804,577400.0],["2023-10-16",267.8008,270.3054,266.8697,267.326,551500.0],["2023-10-17",267.4935,272.3909,266.7953,270.8454,780600.0],["2023-10-18",269.8305,269.8305,263.462,263.8438,520600.0],["2023-10-19",262.7172,264.9704,260.7154,261.2647,471900.0],["2023-10-20",260.194,261.8606,258.6671,259.3654,669200.0],["2023-10-23",257.7174,259.5795,255.3618,255.7342,722600.0],["2023-10-24",256.8795,259.1699,255.6971,258.1271,673200.0],["2023-10-25",257.8664,258.7695,255.4457,255.5574,687300.0],["2023-10-26",257.0656,260.464,256.6001,258.5181,745100.0],["2023-10-27",257.8571,260.4082,256.2278,257.1122,648200.0],["2023-10-30",258.8347,261.5813,257.9222,261.3486,668000.0],["2023-10-31",261.5068,264.2628,259.384,262.9686,871700.0],["2023-11-01",263.5272,264.7283,260.2778,263.8717,1121000.0],["2023-11-02",264.8401,269.8492,263.7414,269.6537,856700.0],["2023-11-03",272.1023,275.5565,271.4226,272.9868,1011600.0],["2023-11-06",272.9868,273.8806,269.5884,271.2178,1242300.0],["2023-11-07",253.0062,254.2352,236.5079,236.9175,4484500.0],["2023-11-08",239.0683,242.4667,234.2826,242.0104,2465000.0],["2023-11-09",244.4312,246.0885,240.828,245.7906,1909200.0],["2023-11-10",245.5298,248.9096,244.8781,247.1592,1554500.0],["2023-11-13",245.5857,247.3175,244.124,246.7589,1110300.0],["2023-11-14",248.5931,252.8945,247.662,249.9059,1759300.0],["2023-11-15",249.8686,255.4177,249.3844,254.7566,1262000.0],["2023-11-16",254.6356,255.5295,252.3825,254.7381,1537100.0],["2023-11-17",254.6356,255.1011,250.7158,251.3769,1537400.0],["2023-11-20",251.3769,254.8497,250.6041,253.388,1540100.0],["2023-11-21",254.6449,258.3412,254.198,257.2891,1245200.0],["2023-11-22",258.2854,258.3319,254.8312,255.3619,1004800.0],["2023-11-24",256.116,257.5777,255.576,255.576,399800.0],["2023-11-27",254.8312,255.1477,250.8276,252.9411,1159000.0],["2023-11-28",252.3173,252.997,249.4869,249.8965,893800.0],["2023-11-29",251.1442,252.1311,247.5689,248.1089,1096200.0],["2023-11-30",248.1089,252.429,247.4106,251.8983,2341800.0],["2023-12-01",251.9449,256.1439,251.2372,253.8442,1706200.0],["2023-12-04",252.2614,253.7697,250.2317,251.5259,1782300.0],["2023-12-05",250.6972,251.1628,243.0719,243.9563,2196300.0],["2023-12-06",244.3009,245.893,242.3457,243.2674,1313000.0],["2023-12-07",244.0681,245.8278,243.016,243.9471,1408500.0],["2023-12-08",244.664,246.4702,244.4405,245.1202,744100.0],["2023-12-11",245.1016,246.8054,244.3754,246.3213,1120800.0],["2023-12-12",247.0941,248.9655,244.7944,248.9096,1284300.0],["2023-12-13",248.3137,251.8238,245.5485,250.7531,1367600.0],["2023-12-14",251.7586,254.5518,251.3862,252.1403,1372800.0],["2023-12-15",251.6469,253.928,251.0976,252.1869,3312900.0],["2023-12-18",254.7193,255.9949,252.4289,252.5034,1384700.0],["2023-12-19",254.3935,255.0267,251.9728,253.7325,1340400.0],["2023-12-20",252.8759,254.6543,249.5334,249.6638,905100.0],["2023-12-21",251.5911,253.0901,249.9617,253.0063,790100.0],["2023-12-22",253.9467,255.4085,253.3788,254.0305,756200.0],["2023-12-26",254.5984,256.805,254.4121,255.9204,446100.0],["2023-12-27",255.306,256.7864,254.496,256.684,759800.0],["2023-12-28",256.6281,256.6653,255.1198,255.3246,531800.0],["2023-12-29",255.4745,257.5829,254.8748,256.5615,886000.0],["2024-01-02",255.184,257.5641,255.184,256.2523,1109200.0],["2024-01-03",254.8748,255.8681,252.804,253.8066,1117600.0],["2024-01-04",253.7973,256.0837,253.1226,253.235,956800.0],["2024-01-05",253.8909,255.8119,251.5202,253.1413,777400.0],["2024-01-08",251.6608,255.7557,250.096,255.662,912200.0],["2024-01-09",253.9471,253.9471,249.8054,251.211,831600.0],["2024-01-10",250.4801,250.4801,247.238,250.1521,922000.0],["2024-01-11",250.5551,251.1923,246.4508,247.9314,1046200.0],["2024-01-12",249.2151,250.8081,246.8257,247.5004,1201600.0],["2024-01-16",246.0011,247.3692,243.6304,244.0521,1435200.0],["2024-01-17",241.8125,243.8459,240.8193,243.7616,1201300.0],["2024-01-18",242.9182,244.0614,240.8192,243.6585,1157300.0],["2024-01-19",243.7803,244.5674,241.0441,244.2301,2509600.0],["2024-01-22",242.206,246.2634,241.5314,244.5018,1501100.0],["2024-01-23",245.8324,247.3785,244.0333,246.6664,1539800.0],["2024-01-24",246.657,247.8283,240.9223,240.9692,1768600.0],["2024-01-25",242.8058,247.1255,242.0936,247.0506,1936400.0],["2024-01-26",249.4119,249.4119,244.8204,245.4107,873200.0],["2024-01-29",245.4107,245.7199,243.4055,244.6892,1192400.0],["2024-01-30",243.5647,245.7574,242.8339,242.9557,2053700.0],["2024-01-31",244.6704,244.8016,239.3387,239.6104,1941500.0],["2024-02-01",241.5876,243.8178,240.0227,243.218,1517100.0],["2024-02-02",240.9223,243.6304,239.4137,241.9156,1934600.0],["2024-02-05",212.7081,213.6826,203.3658,204.2934,7998200.0],["2024-02-06",204.94,206.13,198.8773,204.3215,4983100.0],["2024-02-07",204.5933,205.7927,199.6551,201.8196,3469400.0],["2024-02-08",200.5546,206.8609,200.3391,206.0644,3243700.0],["2024-02-09",205.6709,206.0926,202.8691,205.9989,2381700.0],["2024-02-12",206.5048,209.3159,205.3241,208.5757,1946400.0],["2024-02-13",206.8234,208.6038,202.7192,203.9092,2769700.0],["2024-02-14",204.2091,205.5678,202.6817,203.347,2117100.0],["2024-02-15",207.217,214.0761,206.3924,212.6612,2429400.0],["2024-02-16",212.5862,213.4951,211.6867,212.5675,1694100.0],["2024-02-20",212.1926,213.8606,211.0776,213.7294,1927100.0],["2024-02-21",214.5821,215.3973,212.6612,213.7388,1582300.0],["2024-02-22",213.3359,217.2527,212.8018,216.9247,2181200.0],["2024-02-23",216.6436,218.6114,215.1912,218.1335,1795400.0],["2024-02-26",215.6035,217.3276,214.123,214.9194,1657100.0],["2024-02-27",215.5192,219.183,215.1444,217.1402,2338100.0],["2024-02-28",216.4562,219.7921,215.2849,217.7774,1793600.0],["2024-02-29",219.1642,222.6875,218.7425,219.3048,1726300.0],["2024-03-01",218.9955,221.6005,217.7774,221.1414,1292400.0],["2024-03-04",220.5792,224.4304,220.5792,223.3997,1861700.0],["2024-03-05",223.0342,225.2269,222.7625,224.496,2566600.0],["2024-03-06",226.8292,228.5346,225.5455,227.7944,2325400.0],["2024-03-07",230.5118,232.3859,228.9001,229.7341,1993000.0],["2024-03-08",230.0808,230.5024,226.2202,226.3982,1726700.0],["2024-03-11",227.9349,233.6415,227.1572,232.3296,1452000.0],["2024-03-12",231.9455,232.5733,228.5721,229.453,1632600.0],["2024-03-13",230.0151,233.426,229.5373,231.7206,1144500.0],["2024-03-14",231.1209,231.8237,229.303,229.7059,1416100.0],["2024-03-15",228.038,231.0834,227.7007,229.2281,2369600.0],["2024-03-18",229.1718,233.2011,229.1718,230.1464,1172400.0],["2024-03-19",230.4181,230.746,225.8828,226.595,1156600.0],["2024-03-20",224.7021,225.3768,222.6781,223.9057,2848600.0],["2024-03-21",224.1212,224.4866,220.5885,220.6635,2328600.0],["2024-03-22",220.2044,222.5376,220.1669,221.8067,1153800.0],["2024-03-25",221.1133,223.7744,220.3917,222.6031,944200.0],["2024-03-26",224.0837,224.0837,221.3382,222.8562,1097100.0],["2024-03-27",223.8401,227.8038,223.559,227.7944,926600.0],["2024-03-28",228.172,229.7955,227.2752,228.6817,1439900.0],["2024-04-01",229.3046,230.9281,227.9831,229.7671,851300.0],["2024-04-02",229.4462,230.0503,223.9715,226.3879,1227300.0],["2024-04-03",226.6522,227.7661,225.5007,226.1614,1009000.0],["2024-04-04",227.5961,227.8982,223.3202,223.8111,829600.0],["2024-04-05",223.594,226.3408,223.358,225.293,1588700.0],["2024-04-08",226.0859,227.313,223.9999,224.3019,1013600.0],["2024-04-09",225.4724,226.2653,223.7261,226.2181,890800.0],["2024-04-10",222.3858,223.5468,221.5174,222.6784,1407400.0],["2024-04-11",223.2353,224.8683,221.7722,222.9993,1737600.0],["2024-04-12",221.1776,222.1687,217.7417,218.5441,1520100.0],["2024-04-15",220.0543,221.1209,216.7789,218.1948,1307400.0],["2024-04-16",217.6662,218.157,214.7684,214.9855,2590000.0],["2024-04-17",216.3164,217.2414,214.9855,216.1654,1452500.0],["2024-04-18",217.9683,220.4319,215.6651,219.9505,1302000.0],["2024-04-19",219.9977,222.499,217.9494,218.6479,1797200.0],["2024-04-22",218.9216,221.423,216.3353,221.2153,1591200.0],["2024-04-23",220.3752,221.9988,219.0726,220.6018,1175200.0],["2024-04-24",219.3936,221.8949,218.7517,221.5174,1297300.0],["2024-04-25",221.3286,222.7444,220.3752,221.8949,1037600.0],["2024-04-26",221.7061,225.0287,221.3097,222.8388,1251400.0],["2024-04-29",223.7072,226.1048,223.3297,224.7644,1623400.0],["2024-04-30",219.5352,223.8488,215.9766,223.0843,3555900.0],["2024-05-01",220.8566,227.3602,220.4225,224.1698,1845100.0],["2024-05-02",225.2836,230.4373,221.9515,230.022,1811400.0],["2024-05-03",230.5318,233.5145,230.3902,232.0798,1559500.0],["2024-05-06",233.5523,233.8543,231.1547,233.7127,936900.0],["2024-05-07",234.6755,234.9964,232.7027,234.7038,1099800.0],["2024-05-08",234.6567,235.0248,231.9665,232.4573,891300.0],["2024-05-09",233.4861,236.7332,232.8632,236.5539,840300.0],["2024-05-10",237.7338,238.7343,235.8648,236.4973,1555100.0],["2024-05-13",237.4695,239.4989,236.0253,236.2235,2289400.0],["2024-05-14",237.6488,238.0453,234.4395,234.6189,1613400.0],["2024-05-15",236.0914,237.6488,234.6566,237.4884,1068100.0],["2024-05-16",238.3662,243.6521,237.9981,242.6232,2746000.0],["2024-05-17",243.5294,248.2301,241.5094,247.9658,2877900.0],["2024-05-20",246.8992,251.4866,246.4933,251.2789,2246000.0],["2024-05-21",251.1845,252.2606,248.9286,249.8158,1900200.0],["2024-05-22",248.466,249.8536,246.616,249.8064,1060000.0],["2024-05-23",249.6648,250.3256,246.7481,248.2489,1466500.0],["2024-05-24",249.7781,251.496,248.6737,249.7686,1070600.0],["2024-05-28",249.3816,250.4577,248.2584,249.7875,1207700.0],["2024-05-29",247.7865,249.3534,245.0019,245.6721,1109100.0],["2024-05-30",246.229,246.8331,243.8315,245.8892,1185600.0],["2024-05-31",246.8331,251.9586,245.927,251.7415,2569000.0],["2024-06-03",251.3261,256.3193,250.8163,255.7153,2101800.0],["2024-06-04",254.6676,255.9796,252.3928,255.1395,1453800.0],["2024-06-05",255.7719,256.7253,253.8653,255.1678,804100.0],["2024-06-06",254.6392,254.9507,252.1945,254.5921,1341300.0],["2024-06-07",255.1584,265.4282,253.3838,263.8518,2225300.0],["2024-06-10",265.1922,266.9478,262.8135,266.4759,1942000.0],["2024-06-11",265.2771,267.2782,264.3143,265.06,1700700.0],["2024-06-12",266.778,267.6935,264.9656,267.1744,1400200.0],["2024-06-13",267.0423,270.5347,266.6175,269.3076,2049400.0],["2024-06-14",267.6275,268.6092,259.4438,259.7081,1503300.0],["2024-06-17",258.094,259.7081,255.923,257.7919,1217500.0],["2024-06-18",257.4049,260.7369,256.3288,259.2927,1160600.0],["2024-06-20",258.5565,259.9252,256.7442,256.8103,1146600.0],["2024-06-21",253.7331,259.8402,253.2989,257.6031,2500400.0],["2024-06-24",258.5659,258.5659,255.3,255.7059,2891100.0],["2024-06-25",254.9885,255.1301,250.5049,252.1096,3646000.0],["2024-06-26",251.0052,251.0996,244.4167,248.9097,6456100.0],["2024-06-27",250.1179,250.1368,246.7104,248.315,2748000.0],["2024-06-28",246.8992,247.7298,242.9536,243.5766,2606700.0],["2024-07-01",243.8142,245.1163,234.462,235.0797,1974700.0],["2024-07-02",236.2488,239.3947,233.8061,238.5583,2832500.0],["2024-07-03",238.9005,241.8183,238.7769,240.4592,763700.0],["2024-07-05",240.136,241.6852,239.4802,240.1455,1381400.0],["2024-07-08",241.4666,242.7212,241.21,242.265,1182000.0],["2024-07-09",241.6662,243.2154,241.286,242.0749,1740800.0],["2024-07-10",243.9758,244.9452,241.5141,242.9873,2172300.0],["2024-07-11",243.4435,249.5263,243.0634,245.2113,1410500.0],["2024-07-12",247.9581,250.6573,245.5535,248.3573,1054700.0],["2024-07-15",247.2642,248.5093,246.0287,246.9601,998500.0],["2024-07-16",247.4163,255.9322,246.3804,254.2689,1210800.0],["2024-07-17",254.5066,258.4414,254.4495,257.0632,725300.0],["2024-07-18",254.4495,259.2491,253.2804,253.3755,696900.0],["2024-07-19",253.9173,253.9173,248.9275,249.8779,762600.0],["2024-07-22",249.8399,249.9635,235.7355,236.2298,3865900.0],["2024-07-23",237.0376,243.3105,236.1157,243.3105,3224100.0],["2024-07-24",243.7001,247.3593,243.5291,247.3023,2826900.0],["2024-07-25",244.8312,247.825,244.603,245.8196,1760200.0],["2024-07-26",247.0647,250.4102,245.8671,248.0436,1042900.0],["2024-07-29",248.5569,253.1665,248.0627,252.5677,1539600.0],["2024-07-30",251.5412,254.0789,250.8759,251.1326,964600.0],["2024-07-31",252.7198,254.7632,250.3817,250.7714,1813000.0],["2024-08-01",274.304,281.3277,268.0217,273.2206,3842800.0],["2024-08-02",268.782,271.7948,263.6402,267.7745,1832100.0],["2024-08-05",261.9579,267.1283,261.7583,264.6667,1111500.0],["2024-08-06",264.9423,268.1548,264.0204,264.7522,838500.0],["2024-08-07",266.7386,269.2667,263.6307,263.6877,1167900.0],["2024-08-08",263.2695,266.2159,263.184,265.37,940800.0],["2024-08-09",265.1609,266.2349,263.0509,264.4386,1228700.0],["2024-08-12",263.8778,263.9919,259.4678,260.3517,1375600.0],["2024-08-13",261.1501,263.5927,260.1141,262.8418,695300.0],["2024-08-14",262.5282,263.5072,259.753,262.7849,706600.0],["2024-08-15",263.7543,264.22,258.3178,260.3042,846400.0],["2024-08-16",260.7604,262.4142,259.772,262.3571,764900.0],["2024-08-19",261.6823,263.6307,260.1522,260.5799,548000.0],["2024-08-20",259.7244,261.7489,258.6315,259.867,564400.0],["2024-08-21",259.5153,262.8419,258.3938,261.8629,598600.0],["2024-08-22",262.0435,262.3571,259.7909,260.8269,545800.0],["2024-08-23",261.9294,262.7088,260.4468,262.186,514200.0],["2024-08-26",262.0815,265.7787,262.0815,264.9423,1058500.0],["2024-08-27",265.0279,265.9403,261.2832,264.1345,1595300.0],["2024-08-28",264.3625,265.8642,261.7489,263.07,670200.0],["2024-08-29",263.8113,265.5886,261.977,263.3646,506700.0],["2024-08-30",264.1154,265.427,260.7794,265.0278,919000.0],["2024-09-03",262.8229,264.6857,260.2852,261.5493,1600000.0],["2024-09-04",262.167,265.1704,260.7889,261.0551,718500.0],["2024-09-05",261.0265,261.7584,257.4434,259.9905,1008700.0],["2024-09-06",259.3062,261.3782,254.0979,255.3905,1066100.0],["2024-09-09",255.8467,260.3707,255.1528,260.2472,1244900.0],["2024-09-10",260.7604,262.3001,258.4794,261.5873,771400.0],["2024-09-11",263.2791,264.6857,256.7401,263.9444,914400.0],["2024-09-12",263.6022,266.52,260.1901,266.1398,1400400.0],["2024-09-13",267.0142,272.2891,265.8737,270.0461,1044800.0],["2024-09-16",272.7738,275.5966,272.1276,274.5511,1311500.0],["2024-09-17",275.2545,277.4024,274.7888,276.6991,1056300.0],["2024-09-18",277.3359,277.507,272.4982,273.059,1016900.0],["2024-09-19",275.8438,277.0888,273.2681,273.4582,958300.0],["2024-09-20",272.5742,274.6177,271.5668,273.7053,4148400.0],["2024-09-23",274.8078,278.562,273.9239,277.5735,1539100.0],["2024-09-24",278.9421,282.7819,278.9421,280.938,1294600.0],["2024-09-25",282.4017,282.4017,278.9517,281.0616,1349400.0],["2024-09-26",281.3658,285.5572,281.3468,284.6162,1798700.0],["2024-09-27",286.0894,287.0589,283.7038,285.4716,1057100.0],["2024-09-30",285.1295,286.6502,281.8885,282.9815,1031000.0],["2024-10-01",282.7424,282.7424,278.3443,278.6407,1267400.0],["2024-10-02",278.2296,279.5012,275.9541,277.2735,1347000.0],["2024-10-03",276.5755,277.4073,272.4642,273.0474,982200.0],["2024-10-04",273.4968,274.5485,271.5081,272.9709,919000.0],["2024-10-07",292.5713,299.2641,288.0776,298.9677,4243100.0],["2024-10-08",295.6883,298.7191,292.3801,296.74,1556600.0],["2024-10-09",297.8682,304.3507,296.5966,300.1916,2375200.0],["2024-10-10",300.2012,309.6571,299.4363,300.8035,2574100.0],["2024-10-11",301.8934,304.0256,301.6448,302.7635,775700.0],["2024-10-14",302.9739,306.5402,302.1421,306.282,1058000.0],["2024-10-15",307.3147,310.2786,306.043,309.0452,2092400.0],["2024-10-16",309.6667,314.2943,308.8922,312.3629,1886500.0],["2024-10-17",312.363,314.5907,310.2691,314.3421,1182000.0],["2024-10-18",315.4703,317.5928,313.6441,317.5259,1074100.0],["2024-10-21",315.9196,317.8414,314.5428,317.0096,857800.0],["2024-10-22",315.6042,316.0822,312.5733,315.8719,1246900.0],["2024-10-23",315.2599,315.8718,310.7853,312.2864,1045100.0],["2024-10-24",311.12,311.5024,306.3299,307.9648,1588200.0],["2024-10-25",308.5862,308.5862,303.9395,304.0638,1294800.0],["2024-10-28",305.9187,305.9187,301.6353,304.2933,1185600.0],["2024-10-29",302.8783,303.1938,300.7748,301.4632,1579400.0],["2024-10-30",301.7214,301.7214,298.2315,299.0442,1042900.0],["2024-10-31",295.2006,300.5166,293.6517,296.9025,2280900.0],["2024-11-01",296.2428,298.8817,295.3536,295.6404,794500.0],["2024-11-04",296.9886,297.6388,291.7682,292.6574,1608000.0],["2024-11-05",292.1315,294.9138,289.9133,292.9251,1502800.0],["2024-11-06",297.8682,297.8682,288.5748,293.2693,1871400.0],["2024-11-07",296.1663,304.6471,289.2249,299.092,2141700.0],["2024-11-08",297.3041,300.813,294.9425,299.2545,2585100.0],["2024-11-11",299.0537,301.2146,296.5296,300.1342,1940800.0],["2024-11-12",300.4401,301.7978,295.8317,297.4666,1021000.0],["2024-11-13",296.8739,299.3024,295.3058,299.159,955200.0],["2024-11-14",298.8913,304.4272,297.4762,302.0178,1081200.0],["2024-11-15",301.6257,303.4902,300.2776,303.1842,1113000.0],["2024-11-18",306.5114,313.6919,305.5649,313.5007,1898400.0],["2024-11-19",311.6172,313.6441,308.309,313.6059,1881500.0],["2024-11-20",313.9118,316.1395,311.2347,313.4624,1694300.0],["2024-11-21",312.5159,315.6998,311.6076,314.4473,1972000.0],["2024-11-22",315.26,318.0901,314.5142,317.2678,2200200.0],["2024-11-25",318.3864,321.6564,318.3864,319.3139,2640600.0],["2024-11-26",319.2374,320.9488,315.8814,320.0883,1785000.0],["2024-11-27",319.2565,321.4651,318.1761,318.5968,1293800.0],["2024-11-29",318.2908,319.9354,316.7706,319.6581,769800.0],["2024-12-02",321.1592,321.1592,316.8566,320.8914,766200.0],["2024-12-03",321.9432,322.2109,314.7245,316.13,1441900.0],["2024-12-04",315.4703,315.4703,311.3303,313.1087,974900.0],["2024-12-05",300.6887,309.1695,298.8817,307.8405,1730000.0],["2024-12-06",308.9592,310.1638,305.9952,306.0621,1020300.0],["2024-12-09",308.2899,308.2899,302.0369,302.7253,1216000.0],["2024-12-10",301.7787,302.4002,297.8108,301.3771,742100.0],["2024-12-11",301.1572,302.2089,297.8586,298.6522,858300.0],["2024-12-12",298.4992,299.4171,296.6061,297.2467,653100.0],["2024-12-13",297.2276,298.7,293.9003,298.5948,1025300.0],["2024-12-16",297.6579,298.3463,292.8677,293.2597,984800.0],["2024-12-17",292.3514,293.6231,290.4488,291.338,924200.0],["2024-12-18",291.3188,291.8351,281.7386,282.3505,1043200.0],["2024-12-19",283.1536,284.7407,279.7785,280.3044,1041300.0],["2024-12-20",280.0558,284.3009,279.6733,282.0445,2258700.0],["2024-12-23",280.5434,282.054,277.981,280.6677,797200.0],["2024-12-24",280.2565,283.0293,279.4725,283.0293,296100.0],["2024-12-26",281.9011,283.2014,281.2509,282.1305,418500.0],["2024-12-27",280.3043,282.8476,278.6311,279.9601,457000.0],["2024-12-30",279.1666,279.1666,275.2561,276.021,816100.0],["2024-12-31",277.1874,278.1626,275.5333,277.3117,777900.0],["2025-01-02",275.6667,279.178,272.1074,272.521,918100.0],["2025-01-03",272.9828,276.5229,271.7803,273.1175,1581600.0],["2025-01-06",273.5119,274.4065,271.2512,272.4729,1458200.0],["2025-01-07",274.9837,281.2655,274.2526,275.4455,1260200.0],["2025-01-08",275.407,276.3497,273.4253,274.4065,1041700.0],["2025-01-10",282.5545,283.9975,278.9759,281.9388,2423500.0],["2025-01-13",282.5834,290.5487,281.7946,290.2697,2290700.0],["2025-01-14",294.6563,297.475,292.8382,296.2532,1949300.0],["2025-01-15",296.7342,299.4855,288.7883,295.2336,2212000.0],["2025-01-16",297.4557,300.3321,294.6563,300.1974,1237800.0],["2025-01-17",302.5446,305.9981,299.4951,305.7191,2315400.0],["2025-01-21",306.7966,308.8071,306.152,307.6046,1975100.0],["2025-01-22",308.4705,308.4705,302.6024,304.94,1621300.0],["2025-01-23",307.3931,311.8759,302.3426,311.6835,2269800.0],["2025-01-24",313.694,317.3977,313.0495,316.7435,2052100.0],["2025-01-27",313.3092,315.5699,308.2588,314.2039,2109300.0],["2025-01-28",316.2144,316.2144,312.3954,314.5695,1699600.0],["2025-01-29",314.9061,315.3871,311.8278,314.8676,1650100.0],["2025-01-30",314.252,322.4866,313.2515,322.3615,1381400.0],["2025-01-31",323.6217,325.1513,320.6588,322.5154,2367600.0],["2025-02-03",318.302,326.2095,316.6762,325.2187,1789800.0],["2025-02-04",324.4779,328.1719,322.3904,322.9099,2022100.0],["2025-02-05",321.2071,323.2947,317.9172,320.4857,2117800.0],["2025-02-06",317.3881,323.843,305.8827,315.6565,2662800.0],["2025-02-07",307.7393,307.8932,295.8299,298.6389,2902800.0],["2025-02-10",298.8891,299.4567,292.3668,298.7448,2782700.0],["2025-02-11",297.6289,299.8992,295.8588,297.7251,1265900.0],["2025-02-12",294.8584,299.5817,294.8584,298.5524,1372800.0],["2025-02-13",300.3898,304.103,298.4562,303.1795,900300.0],["2025-02-14",304.3724,306.306,303.093,304.1031,1171400.0],["2025-02-18",303.9876,305.2863,299.8318,304.9496,1260200.0],["2025-02-19",302.8524,305.1612,301.496,304.9977,971500.0],["2025-02-20",304.1511,305.623,301.5441,302.333,1073500.0],["2025-02-21",302.1117,302.7948,294.8295,298.1099,1392900.0],["2025-02-24",297.1286,299.4855,294.0695,297.6289,933100.0],["2025-02-25",297.9752,306.152,297.9752,305.2959,1257300.0],["2025-02-26",305.2382,305.3152,301.1402,301.9194,950000.0],["2025-02-27",300.8226,303.8914,299.4951,300.5341,1048100.0],["2025-02-28",301.3613,304.6994,299.4181,304.1319,1375100.0],["2025-03-03",306.9409,309.2497,297.6673,298.841,1222500.0],["2025-03-04",299.4182,300.4668,293.0883,293.7425,1618600.0],["2025-03-05",295.3875,302.9487,293.9541,299.7356,2285900.0],["2025-03-06",298.7255,300.7649,296.2821,299.1392,1378200.0],["2025-03-07",298.1868,306.5465,298.0329,304.382,1383800.0],["2025-03-10",301.0439,304.3628,289.9714,292.1648,1591400.0],["2025-03-11",292.0974,293.0498,285.604,286.7487,1128400.0],["2025-03-12",287.2394,287.73,281.5445,283.4492,859500.0],["2025-03-13",283.4492,285.0749,280.6402,281.7176,1081700.0],["2025-03-14",282.7277,283.43,279.0722,280.823,1143900.0],["2025-03-17",280.6594,285.7291,278.9375,284.3823,1178800.0],["2025-03-18",285.1327,285.1327,278.3892,280.7268,1356200.0],["2025-03-19",280.7268,283.8532,279.5916,282.8239,1028500.0],["2025-03-20",281.1789,283.2568,279.2261,281.7849,860600.0],["2025-03-21",279.7071,280.5921,276.4267,280.5632,2875100.0],["2025-03-24",282.6412,283.7282,280.6306,282.2949,1023000.0],["2025-03-25",283.3819,283.3819,280.0053,282.0159,791000.0],["2025-03-26",282.2467,284.7382,281.1404,284.036,789000.0],["2025-03-27",283.7378,286.1043,281.1885,283.9013,627800.0],["2025-03-28",284.8152,285.7098,280.9865,281.1596,604700.0],["2025-03-31",279.6397,285.1231,277.6196,283.709,1150100.0],["2025-04-01",281.5119,285.1123,279.7988,284.0187,702100.0],["2025-04-02",282.0345,285.8769,281.0183,285.4801,751400.0],["2025-04-03",279.9537,282.0926,273.1012,274.0981,1067300.0],["2025-04-04",269.7137,270.2557,254.2473,255.0022,1762300.0],["2025-04-07",250.7242,258.5543,241.1037,250.7726,2081000.0],["2025-04-08",258.1865,258.1865,235.8579,240.6198,1670700.0],["2025-04-09",239.1874,262.2515,236.7677,261.5159,2285500.0],["2025-04-10",259.164,260.0254,248.7982,253.6181,1854500.0],["2025-04-11",255.2345,262.4934,251.9631,260.3642,1003100.0],["2025-04-14",263.3258,265.6874,260.5674,263.8194,818000.0],["2025-04-15",258.4381,262.2902,256.7153,256.7734,1305300.0],["2025-04-16",257.3638,259.5221,250.6758,252.9213,1556800.0],["2025-04-17",254.9538,257.1992,253.9278,254.4505,2233300.0],["2025-04-21",252.9891,254.4505,245.8753,249.3015,1082900.0],["2025-04-22",251.5469,258.7962,250.7533,256.8314,1463900.0],["2025-04-23",261.032,264.7969,254.4699,256.2314,1001400.0],["2025-04-24",257.3541,260.6739,254.6538,260.2093,813600.0],["2025-04-25",258.08,259.9673,256.2314,258.5252,668500.0],["2025-04-28",259.0575,261.3804,256.5895,260.79,916100.0],["2025-04-29",261.4772,264.3033,259.8705,262.2224,1145900.0],["2025-04-30",259.1156,263.3354,256.2507,262.3773,2560300.0],["2025-05-01",250.3081,268.1941,245.8462,263.4129,3669700.0],["2025-05-02",263.7419,272.5688,263.5097,268.6974,1446900.0],["2025-05-05",265.3486,267.9425,263.1612,263.4613,960400.0],["2025-05-06",263.4226,265.9971,258.0897,259.0188,1185200.0],["2025-05-07",259.0382,260.3448,254.5376,256.1056,1379200.0],["2025-05-08",257.9735,263.2193,256.0088,260.9739,1073400.0],["2025-05-09",261.6223,263.7226,260.7029,262.416,913100.0],["2025-05-12",269.2878,272.7044,265.0486,267.3327,1358300.0],["2025-05-13",267.3231,268.1554,264.4969,264.8453,868300.0],["2025-05-14",263.6646,263.9065,259.5221,262.7548,944300.0],["2025-05-15",262.2902,266.6068,261.6998,265.6003,1253500.0],["2025-05-16",265.3583,270.004,263.6355,269.9653,918200.0],["2025-05-19",267.3133,269.6846,267.2553,268.4167,732600.0],["2025-05-20",267.8263,268.7555,266.0648,266.8101,1050700.0],["2025-05-21",265.097,266.0552,260.7513,261.0029,605000.0],["2025-05-22",260.1512,261.3804,257.0347,260.5867,1016700.0],["2025-05-23",258.4575,262.145,258.2639,261.1674,527600.0],["2025-05-27",262.8903,265.9874,262.7644,265.7358,788100.0],["2025-05-28",266.1616,267.7392,262.7063,263.0258,1454900.0],["2025-05-29",263.5581,264.8744,259.8899,264.3905,1291800.0],["2025-05-30",265.7938,270.4686,262.3966,269.946,2872900.0],["2025-06-02",269.6847,270.0331,266.694,269.7427,1346400.0],["2025-06-03",269.2298,274.5143,267.6522,274.1852,1395600.0],["2025-06-04",274.582,275.7434,270.7493,271.2042,1401300.0],["2025-06-05",271.8139,274.0207,267.0521,267.3424,1151300.0],["2025-06-06",270.2847,272.4721,268.7458,270.788,1078600.0],["2025-06-09",270.4202,272.7043,268.7942,270.9235,1101200.0],["2025-06-10",271.2526,273.1496,269.3459,272.8205,1340900.0],["2025-06-11",272.6172,274.6013,270.7105,273.1398,1069800.0],["2025-06-12",271.7655,274.9692,270.1686,274.1755,678400.0],["2025-06-13",274.7755,275.8692,270.2943,271.359,932900.0],["2025-06-16",273.9722,274.8724,269.8008,271.4171,889400.0],["2025-06-17",270.6912,271.3784,268.1071,268.1458,1154600.0],["2025-06-18",268.4361,270.246,266.3552,266.5294,718800.0],["2025-06-20",267.1779,267.3714,261.7772,261.8062,2050300.0],["2025-06-23",261.3223,264.584,257.9735,264.4001,1133000.0],["2025-06-24",265.61,271.9882,264.3518,271.9688,1580700.0],["2025-06-25",271.9688,273.6142,271.2042,272.9366,1617300.0],["2025-06-26",273.6625,274.2335,271.93,273.9045,1462800.0],["2025-06-27",273.0818,275.5982,272.3753,273.2754,2433400.0],["2025-06-30",272.0946,274.2142,269.162,272.9947,1286100.0],["2025-07-01",271.2122,279.774,269.3128,278.0597,1324400.0],["2025-07-02",278.6149,282.9689,277.6603,282.7643,1113800.0],["2025-07-03",280.9721,285.0728,280.9721,284.2644,682400.0],["2025-07-07",282.8423,283.7384,280.0857,281.5175,979700.0],["2025-07-08",282.8033,285.3553,280.4072,284.7611,968300.0],["2025-07-09",285.219,287.8781,282.93,286.6021,1040400.0],["2025-07-10",286.9722,289.6606,285.9787,286.4657,982100.0],["2025-07-11",284.0403,284.8293,281.2546,284.391,1042300.0],["2025-07-14",282.8423,284.5176,281.4007,283.2514,617600.0],["2025-07-15",284.4592,284.4592,276.8714,279.2091,816900.0],["2025-07-16",279.1994,282.3553,277.4948,281.4884,959400.0],["2025-07-17",280.7871,286.3683,280.7871,285.9592,1254300.0],["2025-07-18",285.3164,288.3846,283.9332,287.6443,2097600.0],["2025-07-21",288.404,289.3099,285.9787,286.0956,727900.0],["2025-07-22",286.3975,290.508,286.2027,290.3911,739400.0],["2025-07-23",291.7645,292.7191,289.3197,290.1573,654600.0],["2025-07-24",289.5826,290.7125,287.5469,289.5047,686600.0],["2025-07-25",289.758,291.7547,286.904,291.4723,713000.0],["2025-07-28",290.0989,290.1379,287.0404,287.8878,661900.0],["2025-07-29",288.3651,288.7936,285.8423,287.5274,654100.0],["2025-07-30",287.128,287.128,280.8357,282.5988,1539800.0],["2025-07-31",284.9462,288.8132,278.5662,280.4072,1544300.0],["2025-08-01",277.7675,277.7675,271.1732,274.4363,1072200.0],["2025-08-04",274.9525,280.1734,274.9525,280.0175,855500.0],["2025-08-05",281.4981,285.4137,281.4981,284.8878,773500.0],["2025-08-06",285.5599,285.667,281.4591,281.5468,560600.0],["2025-08-07",284.4202,285.5306,280.3,281.0695,670700.0],["2025-08-08",281.3423,282.7546,279.9202,281.2448,1372200.0],["2025-08-11",281.3715,282.4916,273.472,276.5792,1115100.0],["2025-08-12",277.9331,282.0825,276.774,281.7611,1061400.0],["2025-08-13",282.3163,286.6118,281.2643,286.5728,902500.0],["2025-08-14",284.3423,284.8195,280.8747,284.5858,1208300.0],["2025-08-15",285.5794,285.6768,282.4527,282.9202,1033300.0],["2025-08-18",280.6215,282.8423,279.6571,280.6604,607200.0],["2025-08-19",281.089,284.1572,280.6896,282.6864,962400.0],["2025-08-20",283.0273,286.7482,281.7611,284.7806,534100.0],["2025-08-21",283.4072,286.0469,282.7254,285.9008,777200.0],["2025-08-22",287.3423,293.2937,286.9235,291.5307,765200.0],["2025-08-25",291.0534,292.2126,285.93,286.5339,403800.0],["2025-08-26",286.1151,286.9528,285.2384,286.3391,660700.0],["2025-08-27",285.4527,287.9463,285.4527,286.943,543300.0],["2025-08-28",287.7515,289.5826,285.6378,287.3618,541700.0],["2025-08-29",287.8391,288.6963,285.5599,286.4754,510800.0],["2025-09-02",284.5468,285.8423,283.4072,284.6053,868500.0],["2025-09-03",283.6702,285.0047,282.891,283.7189,606700.0],["2025-09-04",284.089,284.4105,278.7902,282.4429,579600.0],["2025-09-05",283.4072,285.0923,280.4948,282.3358,544500.0],["2025-09-08",281.8585,281.8585,278.7318,281.4105,717200.0],["2025-09-09",280.8163,281.5079,277.9623,279.6864,440300.0],["2025-09-10",278.1182,280.826,276.3649,280.037,801600.0],["2025-09-11",280.524,287.2352,279.326,286.8748,716400.0],["2025-09-12",288.0242,290.5664,285.1508,285.219,985800.0],["2025-09-15",286.4268,288.9885,281.9169,282.0046,1002600.0],["2025-09-16",280.9429,282.8228,275.3032,277.5533,735900.0],["2025-09-17",279.0435,287.0599,276.9883,283.0858,957100.0],["2025-09-18",282.7449,285.4527,280.5338,284.8586,678000.0],["2025-09-19",285.3943,285.4624,281.1767,282.6182,1374400.0],["2025-09-22",280.4364,283.4072,278.8682,280.0273,834800.0],["2025-09-23",280.5825,281.0695,267.579,269.4005,1911900.0],["2025-09-24",270.881,270.881,264.2575,265.2121,1284300.0],["2025-09-25",264.2186,264.6569,258.4328,258.8808,1973500.0],["2025-09-26",260.1861,262.2218,258.2185,259.8549,1178700.0],["2025-09-29",260.8095,266.4199,259.5043,263.4589,1949200.0],["2025-09-30",262.9329,265.7966,261.6374,265.6407,1616100.0],["2025-10-01",264.1994,267.0427,260.7187,263.4542,1216000.0],["2025-10-02",262.4541,269.4645,262.4541,265.3171,1421300.0],["2025-10-03",264.5622,266.7094,263.0326,266.1702,841900.0],["2025-10-06",266.0525,268.2684,264.8759,265.6603,909000.0],["2025-10-07",265.023,267.8271,264.0327,265.6015,745500.0],["2025-10-08",264.5327,264.8269,262.513,263.3365,853800.0],["2025-10-09",262.9052,264.1994,256.4929,257.5812,1069500.0],["2025-10-10",257.7969,258.9146,251.9434,252.0611,896100.0],["2025-10-13",254.3652,257.3655,253.6887,255.7673,856000.0],["2025-10-14",253.0612,260.905,252.9729,256.885,1343400.0],["2025-10-15",257.6596,259.395,250.4531,252.3846,1161800.0],["2025-10-16",251.0904,251.9826,246.8449,248.2372,2119300.0],["2025-10-17",249.0608,250.4727,246.2567,248.2568,1324500.0],["2025-10-20",249.2667,250.3354,247.9039,249.2471,969100.0],["2025-10-21",249.2471,251.8258,248.6098,249.7374,1058700.0],["2025-10-22",249.0804,250.2374,247.3842,248.2078,1098300.0],["2025-10-23",249.5706,250.7962,246.8155,249.953,956400.0],["2025-10-24",250.3943,251.8846,248.6294,249.9334,829500.0],["2025-10-27",250.757,252.4239,249.6295,250.7668,914700.0],["2025-10-28",250.7571,251.9238,248.8549,249.4628,996600.0],["2025-10-29",248.6784,249.1687,242.9917,243.4917,1142900.0],["2025-10-30",242.0112,243.8349,239.6286,239.8836,1090500.0],["2025-10-31",239.256,239.256,234.3635,237.854,2161500.0],["2025-11-03",237.1872,237.3441,231.3632,234.687,1472900.0],["2025-11-04",233.8536,236.5892,232.481,236.0695,1720000.0],["2025-11-05",236.0695,236.7656,230.9514,232.9222,2160000.0],["2025-11-06",244.5212,259.1499,244.4232,253.7377,4254500.0],["2025-11-07",251.6297,255.6496,250.0217,254.6691,1666900.0],["2025-11-10",255.4633,255.9241,251.4532,253.3847,1208400.0],["2025-11-11",254.4339,259.9049,252.8749,257.1106,1113700.0],["2025-11-12",257.3949,260.601,256.0614,256.4438,983100.0],["2025-11-13",254.9241,259.1401,254.9241,257.8949,1255600.0],["2025-11-14",256.8752,258.0126,253.6298,254.277,843100.0],["2025-11-17",253.2377,253.5906,247.7078,248.149,1200100.0],["2025-11-18",246.4135,249.0412,244.3349,247.2371,1008100.0],["2025-11-19",247.6881,248.7961,245.1487,248.3058,965500.0],["2025-11-20",249.1099,253.5122,245.9919,246.188,1156400.0],["2025-11-21",247.2959,252.7376,246.4723,252.3454,1780800.0],["2025-11-24",251.3748,252.2964,247.7764,251.5708,1633600.0],["2025-11-25",253.4338,254.8064,251.9826,253.875,1234000.0],["2025-11-26",253.2573,255.7379,252.5415,253.9044,725700.0],["2025-11-28",255.0809,257.1694,253.9142,255.9536,457300.0],["2025-12-01",254.9241,257.9341,254.4338,255.7673,1284800.0],["2025-12-02",255.7477,256.0026,251.2277,251.7571,1044500.0],["2025-12-03",252.7866,256.4438,252.6298,255.2672,1465400.0],["2025-12-04",255.2869,257.4145,252.9631,256.5125,1354100.0],["2025-12-05",256.4144,260.3363,255.2476,255.6006,1315500.0],["2025-12-08",250.0413,251.7081,225.8529,231.4417,4138200.0],["2025-12-09",231.8926,235.5008,225.5588,226.2549,3329700.0],["2025-12-10",225.3333,232.6084,224.6371,232.0888,3623000.0],["2025-12-11",234.3341,239.0502,233.4614,238.9717,1911200.0],["2025-12-12",238.1383,239.7267,235.2459,238.256,3053500.0],["2025-12-15",236.2166,240.3248,235.2459,240.2267,2099000.0],["2025-12-16",238.5403,240.4522,234.236,237.5206,2690300.0],["2025-12-17",237.5206,242.8838,236.8931,241.57,2454100.0],["2025-12-18",243.0113,244.3055,238.9031,238.9913,1892300.0],["2025-12-19",236.8931,238.7266,233.9419,235.2753,2972700.0],["2025-12-22",235.2753,240.9131,234.8145,240.0012,1926500.0],["2025-12-23",239.609,240.717,237.4912,239.9914,919800.0],["2025-12-24",240.0012,241.4523,239.3835,241.0405,645500.0],["2025-12-26",242.0896,243.0995,240.2169,242.5897,950800.0],["2025-12-29",242.1778,243.9427,241.2464,243.0113,1303200.0],["2025-12-30",243.0113,244.7173,241.7465,243.9623,1077700.0],["2025-12-31",243.629,244.7369,242.0994,242.1975,876800.0],["2026-01-02",242.2469,248.3307,239.3432,247.3727,1407600.0],["2026-01-05",244.7357,252.8047,244.39,250.701,1606300.0],["2026-01-06",251.0763,256.9428,249.3282,255.1651,1531000.0],["2026-01-07",254.7701,259.5206,252.0738,258.6317,2065700.0],["2026-01-08",259.57,261.881,255.8565,257.9897,1543500.0],["2026-01-09",257.0515,262.4144,256.8441,260.4588,1505500.0],["2026-01-12",260.2416,264.3699,258.5527,263.7378,1475400.0],["2026-01-13",263.4613,265.2587,261.1798,262.8884,1045200.0],["2026-01-14",262.9872,267.5303,262.6218,263.9452,1417400.0],["2026-01-15",264.6859,266.3451,261.1798,262.6909,1229900.0],["2026-01-16",260.7354,264.5378,260.7354,264.2217,1459800.0],["2026-01-20",260.7255,262.5625,253.417,254.9873,1987000.0],["2026-01-21",257.9601,261.1008,255.3626,259.8564,1233500.0],["2026-01-22",260.5378,263.9155,259.4909,260.7749,1357200.0],["2026-01-23",260.8045,260.9428,256.3898,258.1182,1294800.0],["2026-01-26",259.7477,261.5946,258.7107,259.3724,1229800.0],["2026-01-27",258.2663,260.2416,255.3231,255.9157,899800.0],["2026-01-28",256.1231,257.3083,250.7998,252.7257,2067400.0],["2026-01-29",253.1898,255.1552,251.0565,252.854,2621900.0],["2026-01-30",264.0439,270.5129,259.4218,269.1302,2571400.0],["2026-02-02",266.6711,271.7672,264.6168,267.6389,1490000.0],["2026-02-03",268.429,274.6017,268.1525,274.5227,1683200.0],["2026-02-04",276.5276,283.1645,276.1721,283.046,1634500.0],["2026-02-05",283.6781,284.2509,278.6807,279.9942,1240400.0],["2026-02-06",279.1449,283.1942,277.9202,279.6189,995400.0],["2026-02-09",278.5819,283.2929,277.1894,282.8287,1032600.0],["2026-02-10",282.7102,289.5051,282.7102,287.1743,915400.0],["2026-02-11",286.5225,291.036,285.4954,289.515,856000.0],["2026-02-12",290.4533,292.794,286.1768,287.8953,1182400.0],["2026-02-13",280.3893,283.2929,270.7006,276.2807,3299300.0],["2026-02-17",278.2659,278.2659,272.3203,274.2561,1601600.0],["2026-02-18",275.9943,279.3227,275.1746,278.898,1896200.0],["2026-02-19",277.8807,279.0066,275.382,277.2486,1140500.0],["2026-02-20",276.4684,280.2807,275.3523,277.7029,1851000.0],["2026-02-23",278.0288,280.9819,277.4758,279.7473,1370400.0],["2026-02-24",281.0312,281.3078,275.3523,276.0141,1226400.0],["2026-02-25",277.6536,279.4214,273.0611,276.8338,1920200.0],["2026-02-26",277.8017,279.0461,270.8191,272.8141,1524400.0],["2026-02-27",272.8142,274.6116,269.7525,272.2611,2034000.0],["2026-03-02",270.5129,273.8413,267.8167,273.0117,1816600.0],["2026-03-03",267.6488,271.1648,264.8044,269.6636,1217200.0],["2026-03-04",270.1771,271.55,267.5105,270.8092,1175200.0],["2026-03-05",269.2982,274.7005,269.1303,272.9326,1722200.0],["2026-03-06",272.8536,272.8536,267.955,268.8142,1479800.0],["2026-03-09",270.1179,272.8339,268.8043,271.0067,1791200.0],["2026-03-10",270.345,273.7227,267.2043,271.7178,1167900.0],["2026-03-11",271.2142,274.8191,267.8266,274.2561,950200.0],["2026-03-12",278.2955,288.9718,276.8634,286.8879,2780800.0],["2026-03-13",292.0928,293.1495,283.3226,284.4189,1403100.0],["2026-03-16",286.6114,286.7003,281.9991,285.5843,1225100.0],["2026-03-17",288.0533,288.399,282.0386,282.6115,1019300.0],["2026-03-18",282.2164,285.1299,277.8511,277.94,1272800.0],["2026-03-19",276.2017,284.2114,275.5499,280.6362,1508800.0],["2026-03-20",283.5201,283.5201,275.698,277.535,2422400.0],["2026-03-23",280.6263,281.4362,274.0684,275.2141,1622300.0],["2026-03-24",273.3969,284.4781,273.3376,282.7102,1177200.0],["2026-03-25",284.4386,287.0854,280.2016,286.5027,1004300.0],["2026-03-26",286.1472,291.5989,286.1472,289.5447,1665900.0],["2026-03-27",289.0706,291.0854,286.7892,288.5768,981700.0],["2026-03-30",290.4632,292.7347,287.8163,287.9546,1244900.0],["2026-03-31",288.8336,291.3224,284.083,286.8978,1351300.0],["2026-04-01",286.3611,288.2991,282.6542,287.6432,1727800.0],["2026-04-02",289.7004,294.6297,288.8556,291.7377,1487200.0],["2026-04-06",290.2669,292.3539,287.7127,292.3042,812000.0],["2026-04-07",292.821,294.5602,289.5414,290.5849,1262000.0],["2026-04-08",283.8467,294.7888,279.5137,294.7788,1588900.0],["2026-04-09",293.1788,299.3902,291.9067,295.9019,1047100.0],["2026-04-10",297.1541,297.8199,293.8645,296.8658,863300.0],["2026-04-13",297.2634,299.1417,295.1266,296.8062,1011400.0],["2026-04-14",295.6633,295.6633,290.724,294.7987,972800.0],["2026-04-15",294.3813,295.1465,291.4793,293.3875,1044100.0],["2026-04-16",294.1627,296.7566,294.0036,295.4049,826400.0],["2026-04-17",288.0904,293.0794,286.868,290.0085,1203700.0],["2026-04-20",293.1489,296.7764,292.1849,294.3217,907500.0],["2026-04-21",294.1726,297.1143,291.6483,292.9601,969100.0],["2026-04-22",294.4707,295.6733,292.5527,294.9279,933000.0],["2026-04-23",297.6808,302.1232,295.4845,301.7754,869200.0],["2026-04-24",300.9306,302.6897,299.0324,299.897,744100.0],["2026-04-27",303.6139,305.3929,299.3604,300.5132,897300.0],["2026-04-28",303.1866,304.2202,297.5317,301.4772,771700.0],["2026-04-29",301.4772,302.7493,296.5578,300.6325,984000.0],["2026-04-30",297.1541,300.6325,292.3141,298.1976,2304900.0],["2026-05-01",302.1232,302.5505,296.8062,299.2113,1028400.0],["2026-05-04",298.1678,298.8933,293.5763,296.5081,1154000.0],["2026-05-05",296.846,303.5046,295.3155,302.0536,801000.0],["2026-05-06",299.6883,301.9443,297.8895,298.3566,877700.0],["2026-05-07",296.5379,297.2038,289.7202,293.1688,1216400.0],["2026-05-08",293.944,297.651,293.4272,293.5862,607200.0],["2026-05-11",295.6236,303.0375,295.6236,302.6201,781900.0],["2026-05-12",303.117,303.9916,296.5677,301.7257,925100.0],["2026-05-13",302.9481,306.0587,300.394,304.3096,1149200.0],["2026-05-14",304.9159,305.0649,296.1603,298.0187,1416300.0],["2026-05-15",298.5852,300.6325,290.8035,293.5564,1244800.0],["2026-05-18",293.3776,294.8484,290.6942,291.4992,1133800.0],["2026-05-19",291.2209,291.6184,287.8419,289.9687,843000.0],["2026-05-20",287.3351,291.5886,283.6976,287.4046,1668100.0],["2026-05-21",287.3748,290.1079,284.3635,288.3985,1273000.0],["2026-05-22",290.1774,292.175,286.6096,287.6829,1038000.0],["2026-05-26",287.2257,289.124,285.2977,287.8121,1043300.0],["2026-05-27",286.7984,286.7984,283.0616,283.966,861600.0],["2026-05-28",283.3697,285.9735,280.0404,281.8988,971900.0],["2026-05-29",280.3882,282.6244,276.2639,276.8999,2030500.0],["2026-06-01",276.9098,277.8043,273.501,277.1682,1253400.0],["2026-06-02",277.4564,279.3845,275.9856,277.5658,961900.0],["2026-06-03",276.6316,283.4095,275.439,280.5273,900000.0],["2026-06-04",281.0442,283.7374,280.1199,281.1038,1041700.0],["2026-06-05",281.3423,285.8245,280.3783,280.6069,1154000.0],["2026-06-08",280.1795,282.7237,272.6761,275.0613,1326700.0],["2026-06-09",277.0987,281.392,276.3036,281.233,1314200.0],["2026-06-10",282.9324,284.4728,274.6737,274.8029,1247900.0],["2026-06-11",277.6751,280.0205,276.0551,276.403,979000.0],["2026-06-12",278.2714,285.2977,277.844,279.8814,1239500.0],["2026-06-15",278.2813,282.2367,274.952,281.2131,1164500.0],["2026-06-16",281.3224,283.0914,276.5719,278.7484,1859200.0],["2026-06-17",277.7645,281.8292,277.6353,280.0106,1748100.0],["2026-06-18",281.6504,282.0877,276.8999,278.4801,2568800.0],["2026-06-22",277.6453,283.1013,277.0887,281.3622,1907200.0],["2026-06-23",279.7025,282.7933,277.9037,280.7063,1874200.0],["2026-06-24",280.259,280.8255,273.8091,277.0092,1826400.0],["2026-06-25",276.1048,280.8851,274.6339,278.2018,1260300.0],["2026-06-26",277.5658,280.5273,275.4588,276.075,1741500.0],["2026-06-29",275.6974,277.4564,268.4424,269.6748,1307300.0],["2026-06-30",294.1229,302.8884,288.796,291.37,3510100.0],["2026-07-01",291.36,307.76,285.91,306.4,2692300.0],["2026-07-02",306.46,314.28,303.83,314.19,1847200.0],["2026-07-06",314.3,314.87,305.02,308.86,1368725.095785],["2026-07-07",310,311.6,304.97,305.05,923546.595631],["2026-07-08",303.71,303.71,296.59,296.75,1014965.868631],["2026-07-09",294.83,297.74,292.94,295.85,1099923.118813],["2026-07-10",296.86,301.3103,296.29,299.53,1349485.325311],["2026-07-13",300.92,304.32,299,301.96,891699.080293],["2026-07-14",303.69,307.12,297.9758,299.4,1064599.463953],["2026-07-15",297.77,299.08,292.59,293.69,879546.285311],["2026-07-16",292.22,298.28,290.32,297.29,1254733.283461],["2026-07-17",297.8,304.51,294.92,295.62,909509.987608],["2026-07-20",295.1,298.86,292.22,296.63,1044344.72304],["2026-07-21",299.92,301.97,296.08,296.39,1043483.089974],["2026-07-22",298.1,300.3,296.01,297,1167338.055478],["2026-07-23",296.62,299.78,294.0801,294.29,1296156.999723],["2026-07-24",294.77,298.76,293.98,297.87,734673.753599],["2026-07-27",296.5,297.34,291.38,292.58,1218072.239339],["2026-07-28",293.11,298.1,292.58,292.85,1538487.529972],["2026-07-29",294.8,295.53,291.54,294.27,1068125.441217],["2026-07-30",308.58,311.08,297.35,300.2,1614288.688993],["2026-07-31",299.57,301.75,291.3754,294.89,1463546.579747],["2026-08-03",295.14,296.005,290.2,292.94,1605509.701596],["2026-08-04",290.9,296.93,288,294.71,1055231.423909],["2026-08-05",295.43,297.07,293.4375,295.09,910640.70136],["2026-08-06",297.53,299.98,295.67,299.92,684095.567748],["2026-08-07",297.24,303.66,295.86,303.44,749213.220773],["2026-08-10",303.99,306.52,301.35,305.56,173533.083115],["2026-08-11",307.98,311.51,307.25,309.31,796054.204093],["2026-08-12",308.37,308.55,302.94,304.07,613882.029465],["2026-08-13",303.79,307.34,302.668,305.52,710104.977751],["2026-08-14",305.91,309.195,304.16,308.97,474475.65946]]}