{"t":"ASH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",2.0357,2.135,2.0357,2.1019,276122.0],["1980-03-18",2.1019,2.1598,2.0854,2.1598,95722.0],["1980-03-19",2.1598,2.1847,2.135,2.135,35238.0],["1980-03-20",2.1267,2.1267,2.0688,2.0688,44179.0],["1980-03-21",2.0688,2.0771,2.0192,2.0523,23668.0],["1980-03-24",2.0523,2.0523,1.8868,1.9447,138850.0],["1980-03-25",1.9447,1.953,1.9033,1.9364,102034.0],["1980-03-26",1.9364,1.9612,1.9116,1.9116,33135.0],["1980-03-27",1.895,1.895,1.7047,1.8371,133064.0],["1980-03-28",1.8371,1.8868,1.8371,1.8868,72055.0],["1980-03-31",1.9199,2.0357,1.9199,2.0357,56802.0],["1980-04-01",2.2012,2.4495,2.2012,2.375,910939.0],["1980-04-02",2.375,2.4164,2.3005,2.3336,359747.0],["1980-04-03",2.3088,2.3088,2.2178,2.2426,127805.0],["1980-04-07",2.2426,2.2426,2.1267,2.1267,123071.0],["1980-04-08",2.1267,2.2012,2.1019,2.1847,51017.0],["1980-04-09",2.1847,2.2178,2.1598,2.2178,124649.0],["1980-04-10",2.2178,2.2509,2.2012,2.2426,103085.0],["1980-04-11",2.2509,2.3088,2.2509,2.2922,177244.0],["1980-04-14",2.284,2.284,2.226,2.2426,29979.0],["1980-04-15",2.2426,2.2426,2.1847,2.2012,49965.0],["1980-04-16",2.2012,2.2178,2.1019,2.1019,147265.0],["1980-04-17",2.1019,2.1102,2.0605,2.0688,55224.0],["1980-04-18",2.0688,2.0854,2.0605,2.0605,85729.0],["1980-04-21",2.0605,2.0771,2.0357,2.0523,45231.0],["1980-04-22",2.0688,2.1516,2.0688,2.1516,91515.0],["1980-04-23",2.1516,2.1929,2.135,2.1681,61536.0],["1980-04-24",2.1681,2.2095,2.1598,2.1598,18934.0],["1980-04-25",2.1598,2.1847,2.1267,2.1764,158836.0],["1980-04-28",2.1929,2.2343,2.1929,2.1929,33135.0],["1980-04-29",2.1929,2.2426,2.1847,2.2095,37342.0],["1980-04-30",2.2095,2.2343,2.1847,2.1847,163043.0],["1980-05-01",2.1847,2.2012,2.1681,2.1681,36290.0],["1980-05-02",2.1681,2.1847,2.1598,2.1764,104663.0],["1980-05-05",2.1764,2.1847,2.1516,2.1516,30505.0],["1980-05-06",2.1598,2.2178,2.1598,2.1929,126753.0],["1980-05-07",2.2095,2.3005,2.2095,2.284,123597.0],["1980-05-08",2.284,2.2922,2.2509,2.284,24194.0],["1980-05-09",2.284,2.284,2.2343,2.2757,45231.0],["1980-05-12",2.2509,2.2509,2.2012,2.2343,78892.0],["1980-05-13",2.2178,2.2178,2.1847,2.2095,58906.0],["1980-05-14",2.226,2.2757,2.226,2.2591,123071.0],["1980-05-15",2.2591,2.284,2.2591,2.2757,65217.0],["1980-05-16",2.2757,2.284,2.2591,2.2674,27349.0],["1980-05-19",2.2674,2.2674,2.2426,2.2509,37868.0],["1980-05-20",2.2509,2.2674,2.2509,2.2674,33135.0],["1980-05-21",2.2674,2.2674,2.2591,2.2674,80470.0],["1980-05-22",2.2674,2.284,2.2591,2.2757,115708.0],["1980-05-23",2.284,2.375,2.284,2.3502,210378.0],["1980-05-27",2.3667,2.3998,2.3667,2.3998,58380.0],["1980-05-28",2.3998,2.4495,2.3998,2.4495,143057.0],["1980-05-29",2.5322,2.5901,2.5322,2.5653,383415.0],["1980-05-30",2.5653,2.5736,2.5157,2.5322,71003.0],["1980-06-02",2.5239,2.5239,2.4826,2.5074,75736.0],["1980-06-03",2.5074,2.5074,2.4826,2.4826,22616.0],["1980-06-04",2.4826,2.5488,2.466,2.5157,73107.0],["1980-06-05",2.5322,2.5736,2.5322,2.5488,51017.0],["1980-06-06",2.5488,2.5653,2.5322,2.5322,59432.0],["1980-06-09",2.5653,2.5819,2.5653,2.5819,105189.0],["1980-06-10",2.5819,2.6232,2.5736,2.6067,129909.0],["1980-06-11",2.6067,2.6398,2.5901,2.5901,81522.0],["1980-06-12",2.5901,2.6315,2.5653,2.6067,75736.0],["1980-06-13",2.6067,2.6067,2.5488,2.5653,29453.0],["1980-06-16",2.5653,2.5901,2.5488,2.5901,100982.0],["1980-06-17",2.5901,2.5901,2.5736,2.5819,32609.0],["1980-06-18",2.5819,2.6067,2.5488,2.5736,106767.0],["1980-06-19",2.5736,2.5901,2.4991,2.5157,59432.0],["1980-06-20",2.4991,2.4991,2.466,2.4908,45757.0],["1980-06-23",2.4908,2.557,2.4826,2.5074,67321.0],["1980-06-24",2.5074,2.5322,2.4991,2.4991,93618.0],["1980-06-25",2.5074,2.5405,2.5074,2.5239,49965.0],["1980-06-26",2.5239,2.5901,2.5074,2.5488,103611.0],["1980-06-27",2.5488,2.5901,2.5322,2.5405,104137.0],["1980-06-30",2.5405,2.5405,2.4991,2.5074,51017.0],["1980-07-01",2.5074,2.5653,2.4991,2.5405,62588.0],["1980-07-02",2.5405,2.557,2.5239,2.5488,83100.0],["1980-07-03",2.5488,2.5819,2.5405,2.557,45757.0],["1980-07-07",2.557,2.5819,2.5322,2.5819,62062.0],["1980-07-08",2.5819,2.5819,2.5322,2.5736,48387.0],["1980-07-09",2.5653,2.5653,2.4991,2.4991,55750.0],["1980-07-10",2.4991,2.5405,2.466,2.4743,103085.0],["1980-07-11",2.4743,2.5074,2.4329,2.4826,103611.0],["1980-07-14",2.4826,2.5239,2.4577,2.5157,29453.0],["1980-07-15",2.5157,2.557,2.5157,2.5157,48387.0],["1980-07-16",2.5157,2.5157,2.4826,2.4908,32609.0],["1980-07-17",2.4908,2.5074,2.4246,2.4908,66795.0],["1980-07-18",2.4908,2.5074,2.4495,2.4991,84151.0],["1980-07-21",2.4991,2.5157,2.4412,2.4577,49965.0],["1980-07-22",2.4577,2.4743,2.4329,2.4412,339235.0],["1980-07-23",2.4412,2.4412,2.3667,2.4081,115708.0],["1980-07-24",2.4081,2.466,2.3833,2.4577,204593.0],["1980-07-25",2.4577,2.4743,2.4246,2.4246,38920.0],["1980-07-28",2.4246,2.4329,2.3915,2.3998,108871.0],["1980-07-29",2.3998,2.3998,2.3833,2.3915,67321.0],["1980-07-30",2.3915,2.4246,2.3833,2.3998,183029.0],["1980-07-31",2.3998,2.4164,2.3502,2.3833,285063.0],["1980-08-01",2.3833,2.4246,2.3833,2.4246,27875.0],["1980-08-04",2.4081,2.4081,2.3667,2.4081,49965.0],["1980-08-05",2.4081,2.4081,2.3584,2.3833,45231.0],["1980-08-06",2.3833,2.3998,2.3667,2.3833,23668.0],["1980-08-07",2.3833,2.4164,2.3833,2.3915,65217.0],["1980-08-08",2.375,2.375,2.3171,2.3171,52595.0],["1980-08-11",2.3171,2.3833,2.3171,2.3833,52595.0],["1980-08-12",2.3833,2.3833,2.3419,2.3584,37342.0],["1980-08-13",2.3502,2.3502,2.3088,2.3336,128331.0],["1980-08-14",2.3336,2.375,2.3171,2.375,57328.0],["1980-08-15",2.375,2.375,2.3336,2.3419,79418.0],["1980-08-18",2.3419,2.3502,2.3171,2.3419,38394.0],["1980-08-19",2.3419,2.3584,2.3171,2.3253,47335.0],["1980-08-20",2.3253,2.3584,2.3253,2.3502,39446.0],["1980-08-21",2.3502,2.3915,2.3336,2.375,128857.0],["1980-08-22",2.375,2.466,2.3584,2.4412,96774.0],["1980-08-25",2.4412,2.5074,2.4412,2.4991,85203.0],["1980-08-26",2.5157,2.5901,2.5157,2.5653,122020.0],["1980-08-27",2.5653,2.5984,2.5322,2.5322,55224.0],["1980-08-28",2.5322,2.5653,2.466,2.4991,42602.0],["1980-08-29",2.4908,2.4908,2.4329,2.4577,28927.0],["1980-09-02",2.4577,2.466,2.4246,2.4495,17356.0],["1980-09-03",2.466,2.5984,2.466,2.5901,140428.0],["1980-09-04",2.5901,2.6398,2.5736,2.5901,127805.0],["1980-09-05",2.5901,2.5984,2.557,2.5653,48387.0],["1980-09-08",2.5653,2.5901,2.557,2.557,77840.0],["1980-09-09",2.557,2.5736,2.5322,2.5736,45757.0],["1980-09-10",2.5736,2.6067,2.557,2.6067,130961.0],["1980-09-11",2.6067,2.6067,2.5736,2.5736,48387.0],["1980-09-12",2.5736,2.5901,2.5736,2.5819,26297.0],["1980-09-15",2.5819,2.5984,2.5736,2.5901,144109.0],["1980-09-16",2.5984,2.6232,2.5984,2.6232,48913.0],["1980-09-17",2.6315,2.6895,2.6315,2.6812,406030.0],["1980-09-18",2.6895,2.7639,2.6895,2.7143,204067.0],["1980-09-19",2.7143,2.7143,2.615,2.6315,82048.0],["1980-09-22",2.6315,2.6398,2.5819,2.6315,94670.0],["1980-09-23",2.6315,2.6564,2.5984,2.6232,80470.0],["1980-09-24",2.615,2.615,2.5322,2.5984,93618.0],["1980-09-25",2.5984,2.6067,2.5239,2.5239,29979.0],["1980-09-26",2.5239,2.5653,2.5239,2.5488,29453.0],["1980-09-29",2.5405,2.5405,2.5239,2.5239,23142.0],["1980-09-30",2.5239,2.5653,2.5239,2.5239,47335.0],["1980-10-01",2.5239,2.5488,2.5157,2.5157,47861.0],["1980-10-02",2.5157,2.557,2.4826,2.5239,43654.0],["1980-10-03",2.5239,2.5819,2.5074,2.5819,66269.0],["1980-10-06",2.5901,2.6729,2.5901,2.6646,239831.0],["1980-10-07",2.6646,2.6729,2.6067,2.6067,117286.0],["1980-10-08",2.6067,2.6067,2.5819,2.5984,23142.0],["1980-10-09",2.5984,2.5984,2.5239,2.5653,68373.0],["1980-10-10",2.5653,2.5984,2.5405,2.557,32609.0],["1980-10-13",2.557,2.6481,2.5488,2.6481,63639.0],["1980-10-14",2.6481,2.6729,2.615,2.6315,96774.0],["1980-10-15",2.6315,2.6646,2.6315,2.6481,85729.0],["1980-10-16",2.6481,2.7226,2.6232,2.6232,259291.0],["1980-10-17",2.6232,2.6232,2.5819,2.5901,55750.0],["1980-10-20",2.5901,2.6232,2.5736,2.615,121494.0],["1980-10-21",2.615,2.6398,2.6067,2.615,87833.0],["1980-10-22",2.6067,2.6067,2.5819,2.6067,41550.0],["1980-10-23",2.6067,2.6067,2.557,2.557,48387.0],["1980-10-24",2.557,2.557,2.5239,2.5405,25245.0],["1980-10-27",2.5405,2.5488,2.5239,2.5239,21564.0],["1980-10-28",2.5239,2.5405,2.4991,2.5239,48387.0],["1980-10-29",2.5322,2.5736,2.5322,2.5405,45231.0],["1980-10-30",2.5405,2.557,2.4991,2.4991,49965.0],["1980-10-31",2.4577,2.4577,2.4329,2.4577,48913.0],["1980-11-03",2.4577,2.4577,2.4081,2.4081,45231.0],["1980-11-05",2.4495,2.5322,2.4495,2.4495,119390.0],["1980-11-06",2.4495,2.466,2.4164,2.4412,34187.0],["1980-11-07",2.4412,2.466,2.4329,2.4577,55224.0],["1980-11-10",2.4577,2.5405,2.4329,2.5157,134642.0],["1980-11-11",2.5157,2.5488,2.4991,2.5239,96248.0],["1980-11-12",2.5405,2.5819,2.5405,2.5736,96774.0],["1980-11-13",2.5736,2.6067,2.5736,2.6067,112552.0],["1980-11-14",2.6067,2.6315,2.5653,2.615,228787.0],["1980-11-17",2.615,2.6232,2.5653,2.615,69425.0],["1980-11-18",2.6646,2.7391,2.6646,2.7391,350280.0],["1980-11-19",2.7805,2.8384,2.7805,2.8136,341865.0],["1980-11-20",2.855,2.9791,2.855,2.9377,418653.0],["1980-11-21",2.9377,2.9874,2.8632,2.8715,247721.0],["1980-11-24",2.8715,2.9377,2.8715,2.9212,100982.0],["1980-11-25",2.9212,2.9625,2.8963,2.9046,282433.0],["1980-11-26",2.9212,2.9625,2.9212,2.946,234046.0],["1980-11-28",2.946,3.0287,2.9212,2.9543,353436.0],["1980-12-01",2.9543,3.0039,2.9212,2.9377,342917.0],["1980-12-02",2.9377,2.946,2.8798,2.946,186185.0],["1980-12-03",2.946,2.946,2.9129,2.9129,77314.0],["1980-12-04",2.9046,2.9046,2.8632,2.8881,250876.0],["1980-12-05",2.797,2.797,2.6646,2.6646,228787.0],["1980-12-08",2.5736,2.5736,2.466,2.4826,221949.0],["1980-12-09",2.4826,2.5736,2.4826,2.5405,165147.0],["1980-12-10",2.5405,2.5488,2.4495,2.4495,140954.0],["1980-12-11",2.4495,2.5074,2.4329,2.5074,91515.0],["1980-12-12",2.5074,2.5488,2.4826,2.4826,49965.0],["1980-12-15",2.4908,2.5157,2.4908,2.4991,149369.0],["1980-12-16",2.5074,2.5322,2.5074,2.5157,35764.0],["1980-12-17",2.5239,2.5488,2.5239,2.5488,204067.0],["1980-12-18",2.557,2.6315,2.557,2.557,233520.0],["1980-12-19",2.5901,2.6398,2.5901,2.615,75736.0],["1980-12-22",2.6315,2.7308,2.6315,2.7308,98878.0],["1980-12-23",2.7474,2.8053,2.7474,2.8053,111501.0],["1980-12-24",2.7805,2.7805,2.7557,2.7557,21038.0],["1980-12-26",2.7557,2.7722,2.7557,2.7557,6311.0],["1980-12-29",2.7557,2.7639,2.6895,2.6895,125701.0],["1980-12-30",2.6895,2.7143,2.6812,2.6895,34712.0],["1980-12-31",2.6895,2.706,2.6895,2.6895,22090.0],["1981-01-02",2.6895,2.6895,2.615,2.6315,54172.0],["1981-01-05",2.6315,2.6564,2.5984,2.5984,100982.0],["1981-01-06",2.5984,2.615,2.5405,2.5488,60484.0],["1981-01-07",2.4743,2.4743,2.3998,2.4412,192496.0],["1981-01-08",2.4412,2.466,2.3502,2.375,148317.0],["1981-01-09",2.375,2.4164,2.3667,2.4081,61010.0],["1981-01-12",2.4081,2.4412,2.3915,2.3915,88885.0],["1981-01-13",2.3915,2.4164,2.3915,2.4081,36816.0],["1981-01-14",2.4081,2.4081,2.3667,2.375,142531.0],["1981-01-15",2.3584,2.3584,2.3253,2.3584,79418.0],["1981-01-16",2.3584,2.3833,2.3336,2.3502,66269.0],["1981-01-19",2.3667,2.4164,2.3667,2.375,459151.0],["1981-01-20",2.375,2.3915,2.3253,2.3253,67847.0],["1981-01-21",2.3253,2.3419,2.3005,2.3253,44179.0],["1981-01-22",2.3171,2.3171,2.2674,2.2922,117812.0],["1981-01-23",2.2591,2.2591,2.0854,2.1102,370266.0],["1981-01-26",2.0854,2.0854,1.9447,1.9861,189341.0],["1981-01-27",2.0109,2.0771,2.0109,2.0192,122020.0],["1981-01-28",2.0523,2.1185,2.0523,2.0854,217216.0],["1981-01-29",2.0936,2.1102,2.0936,2.0936,66795.0],["1981-01-30",2.0936,2.1102,2.0605,2.0688,82048.0],["1981-02-02",2.0605,2.0605,2.0192,2.0274,97826.0],["1981-02-03",2.0274,2.0523,2.0026,2.0192,98352.0],["1981-02-04",2.0274,2.0688,2.0274,2.0357,61536.0],["1981-02-05",2.0605,2.1019,2.0605,2.0854,65743.0],["1981-02-06",2.0854,2.1185,2.0523,2.1019,57854.0],["1981-02-09",2.1019,2.1598,2.0854,2.0936,128857.0],["1981-02-10",2.0771,2.0771,2.0192,2.0605,138324.0],["1981-02-11",2.0605,2.0605,2.044,2.044,35764.0],["1981-02-12",2.044,2.0605,2.0192,2.0357,107293.0],["1981-02-13",2.0274,2.0274,1.9943,2.0274,59958.0],["1981-02-17",2.0274,2.0274,2.0026,2.0192,100982.0],["1981-02-18",2.0192,2.0274,1.9943,2.0109,89411.0],["1981-02-19",2.0109,2.0109,1.9695,1.9695,87833.0],["1981-02-20",1.9695,2.0109,1.953,1.9695,237728.0],["1981-02-23",1.9695,2.0192,1.9695,2.0109,37868.0],["1981-02-24",2.0109,2.0357,2.0026,2.0357,62062.0],["1981-02-25",2.0357,2.0771,2.0109,2.0357,99930.0],["1981-02-26",2.0357,2.0523,1.953,1.9943,66269.0],["1981-02-27",1.9861,1.9861,1.9281,1.9364,66795.0],["1981-03-02",1.9364,1.9695,1.9281,1.9612,45231.0],["1981-03-03",1.9612,1.9778,1.953,1.9612,63639.0],["1981-03-04",1.9612,2.0357,1.9612,2.0192,256662.0],["1981-03-05",2.044,2.1185,2.044,2.0771,287693.0],["1981-03-06",2.0771,2.0936,2.0605,2.0936,106767.0],["1981-03-09",2.1102,2.1681,2.1102,2.135,124649.0],["1981-03-10",2.135,2.2426,2.1185,2.2343,436535.0],["1981-03-11",2.3833,2.6646,2.3833,2.557,2651295.0],["1981-03-12",2.5488,2.5488,2.3998,2.4495,849929.0],["1981-03-13",2.4495,2.5322,2.4081,2.4329,566444.0],["1981-03-16",2.3998,2.3998,2.3253,2.375,382363.0],["1981-03-17",2.4081,2.5322,2.4081,2.4577,610624.0],["1981-03-18",2.5239,2.6729,2.5239,2.5819,1124473.0],["1981-03-19",2.5819,2.6398,2.557,2.557,447580.0],["1981-03-20",2.6398,2.7639,2.6398,2.7639,946703.0],["1981-03-23",2.7639,2.7639,2.6895,2.706,592741.0],["1981-03-24",2.706,2.7143,2.5736,2.5736,361851.0],["1981-03-25",2.5736,2.6398,2.5653,2.6398,241409.0],["1981-03-26",2.6398,2.6481,2.466,2.4991,508590.0],["1981-03-27",2.4991,2.5405,2.4246,2.4246,314516.0],["1981-03-30",2.4246,2.4412,2.4164,2.4164,156732.0],["1981-03-31",2.4164,2.4991,2.3998,2.4164,125701.0],["1981-04-01",2.4164,2.4412,2.3667,2.3833,177770.0],["1981-04-02",2.3833,2.4329,2.3419,2.3584,155154.0],["1981-04-03",2.3584,2.3833,2.3253,2.375,131487.0],["1981-04-06",2.3419,2.3419,2.3088,2.3171,120442.0],["1981-04-07",2.3171,2.3667,2.2922,2.3336,129383.0],["1981-04-08",2.3336,2.3584,2.2922,2.3171,113604.0],["1981-04-09",2.3171,2.3667,2.3005,2.3005,178296.0],["1981-04-10",2.3005,2.3088,2.2343,2.2674,153576.0],["1981-04-13",2.2426,2.2426,2.1929,2.2178,335028.0],["1981-04-14",2.2012,2.2012,2.1681,2.1764,194074.0],["1981-04-15",2.1847,2.2343,2.1847,2.2343,220897.0],["1981-04-16",2.2343,2.2343,2.1681,2.1929,180400.0],["1981-04-20",2.1929,2.2095,2.1598,2.1847,191444.0],["1981-04-21",2.1764,2.1764,2.1267,2.1516,144109.0],["1981-04-22",2.1185,2.1185,2.0688,2.0854,191444.0],["1981-04-23",2.0854,2.1516,2.0854,2.1102,84677.0],["1981-04-24",2.1102,2.1185,2.044,2.1185,146739.0],["1981-04-27",2.1185,2.1185,2.0688,2.0854,93092.0],["1981-04-28",2.0854,2.2178,2.0523,2.2012,226683.0],["1981-04-29",2.1847,2.1847,2.135,2.1681,198282.0],["1981-04-30",2.1681,2.2343,2.1681,2.2178,66269.0],["1981-05-01",2.2178,2.2426,2.1185,2.1598,155680.0],["1981-05-04",2.1433,2.1433,2.0854,2.1102,128857.0],["1981-05-05",2.1102,2.135,2.0605,2.0771,104663.0],["1981-05-06",2.0771,2.1516,2.0688,2.1102,113604.0],["1981-05-07",2.1185,2.2012,2.1185,2.1847,71003.0],["1981-05-08",2.1847,2.2095,2.1681,2.1681,73107.0],["1981-05-11",2.1433,2.1433,2.1185,2.1267,101508.0],["1981-05-12",2.0688,2.0688,2.044,2.0605,109397.0],["1981-05-13",2.0605,2.0936,2.0523,2.0523,135694.0],["1981-05-14",2.0771,2.1019,2.0771,2.1019,42076.0],["1981-05-15",2.1102,2.1598,2.1102,2.1433,122020.0],["1981-05-18",2.1433,2.1433,2.0854,2.0854,90989.0],["1981-05-19",2.0854,2.1185,2.0523,2.0854,83625.0],["1981-05-20",2.0936,2.1598,2.0936,2.135,70477.0],["1981-05-21",2.135,2.2012,2.1267,2.1681,96248.0],["1981-05-22",2.1681,2.2095,2.1681,2.1681,76788.0],["1981-05-26",2.1681,2.1681,2.0936,2.1433,93092.0],["1981-05-27",2.1185,2.1185,2.0936,2.0936,44179.0],["1981-05-28",2.0936,2.1102,2.0605,2.0771,65743.0],["1981-05-29",2.0771,2.1019,2.0523,2.0854,183029.0],["1981-06-01",2.0854,2.0854,2.0274,2.0274,132538.0],["1981-06-02",2.0274,2.0523,2.0026,2.0026,74158.0],["1981-06-03",2.0026,2.0274,1.953,2.0274,267181.0],["1981-06-04",2.0192,2.0192,1.9861,2.0109,44179.0],["1981-06-05",2.0109,2.0357,1.9778,2.0274,66269.0],["1981-06-08",2.0274,2.0523,2.0274,2.0357,81522.0],["1981-06-09",2.0357,2.0523,1.9778,2.0523,474403.0],["1981-06-10",2.1019,2.2509,2.1019,2.2012,1013498.0],["1981-06-11",2.1929,2.1929,2.1185,2.1598,562762.0],["1981-06-12",2.1598,2.1929,2.135,2.135,147265.0],["1981-06-15",2.135,2.1598,2.135,2.135,114130.0],["1981-06-16",2.135,2.3171,2.135,2.3171,869389.0],["1981-06-17",2.3171,2.4164,2.2509,2.3005,977208.0],["1981-06-18",2.3005,2.3088,2.2178,2.2343,255084.0],["1981-06-19",2.2426,2.3088,2.2426,2.3005,113078.0],["1981-06-22",2.3005,2.3502,2.3005,2.3171,430224.0],["1981-06-23",2.3171,2.3419,2.2674,2.3253,251928.0],["1981-06-24",2.3253,2.4743,2.3171,2.466,688990.0],["1981-06-25",2.466,2.4743,2.3998,2.4577,575385.0],["1981-06-26",2.4495,2.4495,2.3915,2.4412,279803.0],["1981-06-29",2.4412,2.4743,2.3998,2.4412,495441.0],["1981-06-30",2.4743,2.5405,2.4743,2.4743,557503.0],["1981-07-01",2.4743,2.5157,2.4577,2.5074,604312.0],["1981-07-02",2.5405,2.615,2.5405,2.5405,516479.0],["1981-07-06",2.5405,2.6067,2.5405,2.5984,469670.0],["1981-07-07",2.5901,2.5901,2.4908,2.5239,366059.0],["1981-07-08",2.5239,2.5322,2.4164,2.4329,1382713.0],["1981-07-09",2.4329,2.4577,2.3667,2.4577,224053.0],["1981-07-10",2.4577,2.4577,2.3833,2.4081,256662.0],["1981-07-13",2.4081,2.4412,2.3833,2.4412,603786.0],["1981-07-14",2.4412,2.5736,2.4329,2.5488,794179.0],["1981-07-15",2.5488,2.5736,2.4826,2.4908,931977.0],["1981-07-16",2.4908,2.4908,2.3998,2.4329,310308.0],["1981-07-17",2.4329,2.466,2.4164,2.4329,421809.0],["1981-07-20",2.4081,2.4081,2.3336,2.3336,206697.0],["1981-07-21",2.3336,2.3667,2.2757,2.3336,175666.0],["1981-07-22",2.3336,2.3833,2.1516,2.3171,644284.0],["1981-07-23",2.284,2.284,2.1598,2.284,458099.0],["1981-07-24",2.284,2.3171,2.2426,2.2509,85729.0],["1981-07-27",2.2591,2.3088,2.2591,2.3005,150947.0],["1981-07-28",2.3005,2.3005,2.2426,2.2591,281907.0],["1981-07-29",2.2591,2.284,2.2591,2.284,98878.0],["1981-07-30",2.2922,2.375,2.2922,2.375,211430.0],["1981-07-31",2.375,2.4081,2.375,2.3833,220371.0],["1981-08-03",2.3833,2.3833,2.3502,2.3833,138850.0],["1981-08-04",2.375,2.375,2.3419,2.3667,225631.0],["1981-08-05",2.3667,2.4329,2.3667,2.4329,749473.0],["1981-08-06",2.4329,2.5157,2.4329,2.5157,1168127.0],["1981-08-07",2.5157,2.5488,2.5157,2.5157,372896.0],["1981-08-10",2.5157,2.5984,2.4577,2.5653,919354.0],["1981-08-11",2.5653,2.6315,2.5405,2.5819,687938.0],["1981-08-12",2.5736,2.5736,2.4826,2.4991,265077.0],["1981-08-13",2.4991,2.5488,2.4991,2.5157,841514.0],["1981-08-14",2.5157,2.5239,2.4495,2.4495,245091.0],["1981-08-17",2.4495,2.5074,2.4412,2.4826,239306.0],["1981-08-18",2.4826,2.5074,2.4246,2.4577,356066.0],["1981-08-19",2.4577,2.4991,2.4412,2.4826,276122.0],["1981-08-20",2.4826,2.557,2.4826,2.4908,1212832.0],["1981-08-21",2.4908,2.5405,2.4908,2.5074,321879.0],["1981-08-24",2.5074,2.5074,2.3998,2.4081,452840.0],["1981-08-25",2.4081,2.4743,2.3998,2.4743,333450.0],["1981-08-26",2.4743,2.5239,2.4246,2.5074,436535.0],["1981-08-27",2.5074,2.5239,2.4743,2.4743,544354.0],["1981-08-28",2.4743,2.5736,2.4495,2.5736,849929.0],["1981-08-31",2.5736,2.6067,2.5653,2.5736,1305398.0],["1981-09-01",2.5653,2.5653,2.4991,2.5405,557503.0],["1981-09-02",2.5405,2.557,2.3998,2.4412,1688813.0],["1981-09-03",2.4412,2.466,2.3584,2.375,1069775.0],["1981-09-04",2.375,2.3915,2.3584,2.3667,197756.0],["1981-09-08",2.3667,2.4081,2.3502,2.3502,386570.0],["1981-09-09",2.3502,2.3833,2.3253,2.3667,176718.0],["1981-09-10",2.3833,2.4412,2.3833,2.4329,472826.0],["1981-09-11",2.466,2.6315,2.466,2.6067,1037166.0],["1981-09-14",2.6067,2.6067,2.5239,2.5488,694249.0],["1981-09-15",2.5488,2.5901,2.3502,2.3833,616935.0],["1981-09-16",2.3833,2.4826,2.3419,2.4826,246669.0],["1981-09-17",2.4826,2.5239,2.3502,2.3915,484396.0],["1981-09-18",2.3171,2.3171,2.0854,2.1102,1228610.0],["1981-09-21",2.0936,2.0936,1.9695,2.0357,782608.0],["1981-09-22",2.0274,2.0274,1.9116,1.9447,482293.0],["1981-09-23",1.9447,1.9447,1.7875,1.9199,585378.0],["1981-09-24",1.9199,1.9447,1.804,1.8619,558029.0],["1981-09-25",1.8619,1.8785,1.7957,1.8619,540147.0],["1981-09-28",1.8619,1.9778,1.8123,1.9778,403401.0],["1981-09-29",1.9695,1.9695,1.9033,1.9033,203015.0],["1981-09-30",1.9033,1.953,1.8537,1.953,373422.0],["1981-10-01",1.953,1.953,1.895,1.953,139376.0],["1981-10-02",1.953,1.9943,1.9447,1.9778,248773.0],["1981-10-05",1.9778,2.0192,1.9695,1.9861,362903.0],["1981-10-06",1.9861,2.1185,1.9612,2.0854,648492.0],["1981-10-07",2.0854,2.135,2.0854,2.135,416549.0],["1981-10-08",2.135,2.135,2.0688,2.0688,331346.0],["1981-10-09",2.0688,2.0771,1.9943,2.0026,96774.0],["1981-10-12",2.0026,2.0357,1.9943,2.0192,74684.0],["1981-10-13",2.0192,2.0523,2.0026,2.0109,67321.0],["1981-10-14",2.0109,2.0357,1.9778,2.0274,614305.0],["1981-10-15",2.0357,2.1185,2.0357,2.0605,206697.0],["1981-10-16",2.0605,2.1516,2.0523,2.1267,426542.0],["1981-10-19",2.1267,2.1267,2.0854,2.0936,138324.0],["1981-10-20",2.0936,2.1516,2.0854,2.1185,163043.0],["1981-10-21",2.1185,2.1433,2.1185,2.135,225105.0],["1981-10-22",2.135,2.1516,2.1185,2.1185,512272.0],["1981-10-23",2.1102,2.1102,2.0523,2.0523,56802.0],["1981-10-26",2.0357,2.0357,2.0026,2.0026,89411.0],["1981-10-27",2.0026,2.0357,2.0026,2.0109,136220.0],["1981-10-28",2.0109,2.0192,1.9778,2.0192,112552.0],["1981-10-29",2.0192,2.044,1.9861,1.9861,80996.0],["1981-10-30",1.9861,2.1516,1.9861,2.1516,107293.0],["1981-11-02",2.1516,2.1598,2.0523,2.0771,159362.0],["1981-11-03",2.0771,2.1102,2.0605,2.0854,63114.0],["1981-11-04",2.0854,2.1019,2.0605,2.0854,71529.0],["1981-11-05",2.0854,2.1102,2.0523,2.0605,85729.0],["1981-11-06",2.0605,2.0771,2.044,2.0771,82574.0],["1981-11-09",2.0771,2.1019,2.044,2.1019,78892.0],["1981-11-10",2.1019,2.1102,2.0605,2.0605,63114.0],["1981-11-11",2.0357,2.0357,1.9861,2.0026,302419.0],["1981-11-12",2.0026,2.0357,1.9943,2.0109,208275.0],["1981-11-13",2.0109,2.0854,1.9943,2.0605,229313.0],["1981-11-16",2.0605,2.1516,2.0357,2.1516,268759.0],["1981-11-17",2.1516,2.3171,2.1185,2.2922,956696.0],["1981-11-18",2.3171,2.4164,2.3171,2.3336,1491057.0],["1981-11-19",2.3336,2.3336,2.2095,2.2426,312938.0],["1981-11-20",2.2509,2.3171,2.2509,2.3088,164621.0],["1981-11-23",2.3088,2.3502,2.3088,2.3253,378155.0],["1981-11-24",2.3253,2.3584,2.3088,2.3253,414972.0],["1981-11-25",2.3253,2.3336,2.2757,2.2757,132012.0],["1981-11-27",2.2757,2.3171,2.2757,2.3171,51543.0],["1981-11-30",2.3171,2.3171,2.2757,2.3005,143583.0],["1981-12-01",2.3005,2.3005,2.2178,2.2509,151998.0],["1981-12-02",2.2343,2.2343,2.1929,2.1929,134642.0],["1981-12-03",2.1929,2.2674,2.1929,2.2591,227209.0],["1981-12-04",2.2757,2.3667,2.2757,2.3502,269810.0],["1981-12-07",2.3502,2.4081,2.3171,2.3998,438639.0],["1981-12-08",2.375,2.375,2.3336,2.3336,209853.0],["1981-12-09",2.3336,2.3584,2.3253,2.3336,65743.0],["1981-12-10",2.3336,2.3419,2.3005,2.3005,88359.0],["1981-12-11",2.2757,2.2757,2.1929,2.2509,306101.0],["1981-12-14",2.2509,2.2509,2.2012,2.2426,122020.0],["1981-12-15",2.2426,2.2426,2.2178,2.226,72055.0],["1981-12-16",2.226,2.226,2.1929,2.2178,114130.0],["1981-12-17",2.2178,2.2343,2.2095,2.2178,670055.0],["1981-12-18",2.1929,2.1929,2.1516,2.1764,376577.0],["1981-12-21",2.1764,2.1764,2.1019,2.1185,198282.0],["1981-12-22",2.1185,2.1267,2.0854,2.0936,531732.0],["1981-12-23",2.0936,2.0936,2.0605,2.0854,322405.0],["1981-12-24",2.0854,2.0936,2.0688,2.0936,110449.0],["1981-12-28",2.0936,2.1102,2.0936,2.0936,221423.0],["1981-12-29",2.0936,2.1102,2.0854,2.1102,46283.0],["1981-12-30",2.1102,2.1102,2.0688,2.1019,113078.0],["1981-12-31",2.0936,2.0936,2.0605,2.0688,223001.0],["1982-01-04",2.0605,2.0605,2.0192,2.0605,99930.0],["1982-01-05",2.0605,2.0605,2.0274,2.044,154628.0],["1982-01-06",2.0274,2.0274,1.9364,1.9695,317672.0],["1982-01-07",1.9612,1.9612,1.9281,1.9612,110975.0],["1982-01-08",1.9612,2.0026,1.9364,1.9778,183555.0],["1982-01-11",1.9778,1.9943,1.895,1.9033,225105.0],["1982-01-12",1.9033,1.9364,1.895,1.9199,195126.0],["1982-01-13",1.9199,1.9199,1.8868,1.8868,122020.0],["1982-01-14",1.8868,1.9033,1.8537,1.8868,62062.0],["1982-01-15",1.8868,1.8868,1.8288,1.8288,86255.0],["1982-01-18",1.8288,1.8288,1.7875,1.8123,128331.0],["1982-01-19",1.8123,1.8206,1.7626,1.7792,90989.0],["1982-01-20",1.7792,1.804,1.7461,1.7709,146739.0],["1982-01-21",1.7709,1.7875,1.7212,1.7212,162517.0],["1982-01-22",1.7212,1.7378,1.6964,1.7047,137272.0],["1982-01-25",1.7047,1.7792,1.6964,1.7792,156732.0],["1982-01-26",1.7792,1.7792,1.7295,1.7461,200386.0],["1982-01-27",1.7461,1.7792,1.7295,1.7378,114130.0],["1982-01-28",1.7461,1.7792,1.7461,1.7709,76788.0],["1982-01-29",1.7709,1.7792,1.5888,1.7709,149895.0],["1982-02-01",1.7709,1.8288,1.7378,1.8123,521739.0],["1982-02-02",1.8123,1.8371,1.8123,1.8206,253506.0],["1982-02-03",1.8206,1.8454,1.804,1.8206,1045055.0],["1982-02-04",1.8206,1.8537,1.8206,1.8537,189341.0],["1982-02-05",1.8454,1.8454,1.804,1.8454,165147.0],["1982-02-08",1.8288,1.8288,1.7874,1.804,98352.0],["1982-02-09",1.804,1.804,1.7709,1.7875,97826.0],["1982-02-10",1.7875,1.8123,1.7875,1.7957,176192.0],["1982-02-11",1.7957,1.8123,1.7543,1.8123,90989.0],["1982-02-12",1.8123,1.8123,1.7957,1.8123,78892.0],["1982-02-16",1.7875,1.7875,1.7295,1.7295,44705.0],["1982-02-17",1.7295,1.7544,1.7212,1.7212,36816.0],["1982-02-18",1.7212,1.7461,1.7212,1.7295,74158.0],["1982-02-19",1.7295,1.7544,1.7212,1.7295,1087657.0],["1982-02-22",1.7295,1.7543,1.6633,1.6881,200386.0],["1982-02-23",1.6881,1.6964,1.6468,1.6799,94144.0],["1982-02-24",1.6799,1.7212,1.6302,1.6716,128857.0],["1982-02-25",1.6716,1.6964,1.6468,1.655,72581.0],["1982-02-26",1.655,1.655,1.6054,1.6219,186711.0],["1982-03-01",1.6219,1.6716,1.6054,1.6385,122545.0],["1982-03-02",1.6385,1.6633,1.6219,1.6219,106241.0],["1982-03-03",1.6054,1.6054,1.5888,1.5888,134116.0],["1982-03-04",1.5806,1.5806,1.5226,1.5226,150421.0],["1982-03-05",1.5226,1.564,1.5226,1.5557,85729.0],["1982-03-08",1.5557,1.5888,1.5475,1.5723,133590.0],["1982-03-09",1.5723,1.5723,1.5309,1.5723,127279.0],["1982-03-10",1.5723,1.5806,1.5392,1.5475,87833.0],["1982-03-11",1.5475,1.5723,1.5392,1.5475,122545.0],["1982-03-12",1.5475,1.5557,1.4978,1.5144,105189.0],["1982-03-15",1.5144,1.5392,1.4895,1.5226,148317.0],["1982-03-16",1.5226,1.5557,1.5226,1.5226,195126.0],["1982-03-17",1.5226,1.5475,1.5061,1.5061,73632.0],["1982-03-18",1.5061,1.5226,1.4399,1.4482,252980.0],["1982-03-19",1.4482,1.4482,1.3571,1.382,417075.0],["1982-03-22",1.382,1.4233,1.3737,1.3902,606942.0],["1982-03-23",1.3985,1.4233,1.3985,1.3985,110449.0],["1982-03-24",1.4068,1.4316,1.4068,1.4151,106767.0],["1982-03-25",1.4151,1.4482,1.3985,1.4151,94144.0],["1982-03-26",1.4151,1.4316,1.3985,1.3985,51017.0],["1982-03-29",1.3985,1.4068,1.382,1.4068,103611.0],["1982-03-30",1.4068,1.4233,1.3902,1.4068,160414.0],["1982-03-31",1.4068,1.4151,1.3902,1.3985,51017.0],["1982-04-01",1.3985,1.4233,1.3737,1.4151,197756.0],["1982-04-02",1.4151,1.4316,1.3902,1.3985,277174.0],["1982-04-05",1.3985,1.4316,1.3985,1.4151,113078.0],["1982-04-06",1.4151,1.4482,1.4151,1.4482,105715.0],["1982-04-07",1.4482,1.5061,1.4399,1.4978,169355.0],["1982-04-08",1.4978,1.4978,1.473,1.4895,104137.0],["1982-04-12",1.4895,1.5061,1.473,1.4895,387096.0],["1982-04-13",1.4895,1.5144,1.4895,1.4895,214586.0],["1982-04-14",1.4895,1.4895,1.473,1.4895,138850.0],["1982-04-15",1.4895,1.4895,1.4647,1.473,239831.0],["1982-04-16",1.473,1.473,1.4647,1.4647,83625.0],["1982-04-19",1.4647,1.473,1.4482,1.4482,814165.0],["1982-04-20",1.4482,1.473,1.4482,1.4647,149369.0],["1982-04-21",1.4647,1.4813,1.4482,1.4564,84151.0],["1982-04-22",1.4564,1.473,1.4482,1.4482,117286.0],["1982-04-23",1.4482,1.4895,1.4482,1.4647,148317.0],["1982-04-26",1.4647,1.4895,1.4564,1.473,177770.0],["1982-04-27",1.473,1.5061,1.473,1.5061,65743.0],["1982-04-28",1.5061,1.5392,1.4895,1.4895,111501.0],["1982-04-29",1.4895,1.4895,1.4647,1.4647,142531.0],["1982-04-30",1.4647,1.4895,1.4647,1.4895,97300.0],["1982-05-03",1.4895,1.4895,1.4647,1.4647,47335.0],["1982-05-04",1.4647,1.4895,1.4647,1.473,134642.0],["1982-05-05",1.473,1.4813,1.4564,1.473,127279.0],["1982-05-06",1.473,1.473,1.4482,1.4482,183029.0],["1982-05-07",1.4482,1.5557,1.4482,1.5392,357117.0],["1982-05-10",1.5475,1.5723,1.5475,1.5723,170407.0],["1982-05-11",1.5723,1.6302,1.5723,1.6302,534361.0],["1982-05-12",1.6302,1.655,1.5888,1.6137,237728.0],["1982-05-13",1.6302,1.6633,1.6302,1.6385,1474227.0],["1982-05-14",1.6385,1.6799,1.6385,1.6633,309256.0],["1982-05-17",1.6633,1.6799,1.655,1.655,277174.0],["1982-05-18",1.6302,1.6302,1.6219,1.6219,76262.0],["1982-05-19",1.6219,1.6385,1.6137,1.6219,76788.0],["1982-05-20",1.6219,1.6302,1.5971,1.6137,65217.0],["1982-05-21",1.6137,1.6302,1.5971,1.6219,88885.0],["1982-05-24",1.6137,1.6137,1.5806,1.5971,100456.0],["1982-05-25",1.5971,1.6054,1.5888,1.5888,65217.0],["1982-05-26",1.5888,1.6054,1.564,1.5806,103611.0],["1982-05-27",1.5888,1.6054,1.5888,1.6054,57854.0],["1982-05-28",1.6054,1.6219,1.5723,1.5971,133590.0],["1982-06-01",1.5971,1.5971,1.5723,1.5806,42602.0],["1982-06-02",1.5806,1.5971,1.564,1.5971,42076.0],["1982-06-03",1.5971,1.6054,1.5557,1.564,1095546.0],["1982-06-04",1.564,1.5806,1.5557,1.5723,68899.0],["1982-06-07",1.5723,1.5806,1.5309,1.5806,97300.0],["1982-06-08",1.5806,1.5971,1.5475,1.5723,167251.0],["1982-06-09",1.5723,1.5806,1.5557,1.5806,61010.0],["1982-06-10",1.5806,1.5888,1.564,1.5806,50491.0],["1982-06-11",1.5888,1.6468,1.5888,1.6385,310834.0],["1982-06-14",1.6302,1.6302,1.6137,1.6302,63114.0],["1982-06-15",1.6302,1.655,1.6219,1.655,98352.0],["1982-06-16",1.655,1.713,1.6468,1.6468,158836.0],["1982-06-17",1.6468,1.6799,1.6468,1.6716,72581.0],["1982-06-18",1.6716,1.6881,1.655,1.6633,181451.0],["1982-06-21",1.6716,1.713,1.6716,1.6964,121494.0],["1982-06-22",1.6964,1.713,1.6716,1.713,137798.0],["1982-06-23",1.713,1.7212,1.6964,1.7212,81522.0],["1982-06-24",1.7212,1.7461,1.7212,1.7295,255610.0],["1982-06-25",1.7295,1.7461,1.713,1.7295,67321.0],["1982-06-28",1.7295,1.7378,1.7047,1.7378,140954.0],["1982-06-29",1.7295,1.7295,1.7212,1.7295,83100.0],["1982-06-30",1.7295,1.7378,1.713,1.7212,177770.0],["1982-07-01",1.6964,1.6964,1.6799,1.6799,130435.0],["1982-07-02",1.6633,1.6633,1.6468,1.6633,121494.0],["1982-07-06",1.655,1.655,1.6302,1.6468,258240.0],["1982-07-07",1.6468,1.6799,1.6468,1.6633,313990.0],["1982-07-08",1.6633,1.6716,1.6385,1.6385,164621.0],["1982-07-09",1.6385,1.6881,1.6385,1.6881,122545.0],["1982-07-12",1.6799,1.6799,1.6468,1.655,60484.0],["1982-07-13",1.655,1.6633,1.6385,1.655,175140.0],["1982-07-14",1.655,1.655,1.6219,1.6385,189341.0],["1982-07-15",1.6385,1.655,1.6385,1.655,116234.0],["1982-07-16",1.655,1.6633,1.6385,1.655,374474.0],["1982-07-19",1.655,1.655,1.6302,1.6385,218268.0],["1982-07-20",1.6385,1.6468,1.6302,1.6468,254032.0],["1982-07-21",1.6468,1.6799,1.6385,1.655,319775.0],["1982-07-22",1.655,1.6799,1.655,1.6633,134116.0],["1982-07-23",1.6633,1.6716,1.655,1.6716,54172.0],["1982-07-26",1.6716,1.6716,1.6385,1.655,46283.0],["1982-07-27",1.655,1.6633,1.6385,1.655,156206.0],["1982-07-28",1.655,1.655,1.6054,1.6054,52595.0],["1982-07-29",1.6054,1.6219,1.5557,1.6054,69425.0],["1982-07-30",1.6054,1.6219,1.5888,1.6219,33661.0],["1982-08-02",1.6219,1.6219,1.5888,1.6137,97826.0],["1982-08-03",1.6137,1.6137,1.5723,1.5723,19460.0],["1982-08-04",1.5723,1.5888,1.5475,1.5888,62588.0],["1982-08-05",1.5806,1.5806,1.5557,1.5806,74158.0],["1982-08-06",1.5806,1.6054,1.5309,1.5475,76788.0],["1982-08-09",1.5309,1.5309,1.5061,1.5226,64691.0],["1982-08-10",1.5226,1.5309,1.5061,1.5061,68373.0],["1982-08-11",1.5061,1.5226,1.4978,1.5144,104137.0],["1982-08-12",1.5144,1.5309,1.4978,1.5061,50491.0],["1982-08-13",1.5061,1.5144,1.4978,1.5144,55750.0],["1982-08-16",1.5144,1.5392,1.5144,1.5226,100982.0],["1982-08-17",1.5226,1.5806,1.5226,1.5806,137798.0],["1982-08-18",1.5806,1.6468,1.5806,1.5806,273492.0],["1982-08-19",1.5806,1.5971,1.564,1.564,107819.0],["1982-08-20",1.5723,1.6385,1.5723,1.6385,54172.0],["1982-08-23",1.6385,1.655,1.6054,1.655,164095.0],["1982-08-24",1.655,1.7047,1.655,1.6881,401297.0],["1982-08-25",1.6881,1.7544,1.6881,1.7295,295056.0],["1982-08-26",1.7461,1.8371,1.7461,1.7626,569600.0],["1982-08-27",1.7626,1.7792,1.7544,1.7626,78892.0],["1982-08-30",1.7626,1.7626,1.7378,1.7543,57328.0],["1982-08-31",1.7543,1.7875,1.7543,1.7709,250350.0],["1982-09-01",1.7709,1.7792,1.7378,1.7378,79418.0],["1982-09-02",1.7378,1.7875,1.7378,1.7875,94144.0],["1982-09-03",1.8206,1.8537,1.8206,1.8288,453366.0],["1982-09-07",1.8288,1.8371,1.8206,1.8371,131487.0],["1982-09-08",1.8371,1.8702,1.8371,1.8619,137272.0],["1982-09-09",1.8619,1.8785,1.8454,1.8454,90463.0],["1982-09-10",1.8454,1.8454,1.8206,1.8371,149895.0],["1982-09-13",1.8371,1.8619,1.8206,1.8454,140954.0],["1982-09-14",1.8537,1.8702,1.8537,1.8702,68899.0],["1982-09-15",1.8702,1.8785,1.8537,1.8537,244039.0],["1982-09-16",1.8619,1.8868,1.8619,1.8619,194600.0],["1982-09-17",1.8619,1.8702,1.8454,1.8702,48387.0],["1982-09-20",1.8619,1.8619,1.8454,1.8619,56802.0],["1982-09-21",1.8619,1.9199,1.8619,1.9199,454943.0],["1982-09-22",1.9199,1.9612,1.9116,1.9199,842566.0],["1982-09-23",1.9199,1.9364,1.8868,1.9199,94144.0],["1982-09-24",1.9199,1.9364,1.9033,1.9199,217216.0],["1982-09-27",1.9199,1.953,1.9116,1.9447,193022.0],["1982-09-28",1.9447,2.0854,1.9447,2.0357,1851857.0],["1982-09-29",2.0357,2.0854,2.0357,2.0854,610098.0],["1982-09-30",2.0854,2.1185,2.0357,2.0688,529628.0],["1982-10-01",2.0688,2.0688,2.0274,2.0523,125701.0],["1982-10-04",2.0523,2.0688,2.0523,2.0688,460203.0],["1982-10-05",2.0688,2.1681,2.0523,2.1681,1381135.0],["1982-10-06",2.1681,2.3005,2.1681,2.2509,567496.0],["1982-10-07",2.2509,2.2674,2.1516,2.1516,341865.0],["1982-10-08",2.1516,2.1929,2.1516,2.1929,414446.0],["1982-10-11",2.1929,2.2095,2.1764,2.1929,888323.0],["1982-10-12",2.1929,2.2426,2.1847,2.2178,383941.0],["1982-10-13",2.2178,2.2426,2.2012,2.2178,204067.0],["1982-10-14",2.2178,2.2674,2.2178,2.2426,553295.0],["1982-10-15",2.2426,2.2509,2.2178,2.226,192496.0],["1982-10-18",2.226,2.2426,2.2012,2.2343,151998.0],["1982-10-19",2.2343,2.2509,2.226,2.2343,195652.0],["1982-10-20",2.2343,2.284,2.2343,2.2674,171984.0],["1982-10-21",2.2674,2.3088,2.2674,2.2922,322405.0],["1982-10-22",2.2922,2.3171,2.2922,2.2922,315042.0],["1982-10-25",2.2922,2.2922,2.2178,2.2178,195652.0],["1982-10-26",2.1847,2.1847,2.0854,2.1847,388674.0],["1982-10-27",2.1847,2.1847,2.0936,2.1185,1825033.0],["1982-10-28",2.0854,2.0854,2.0523,2.0771,277174.0],["1982-10-29",2.0605,2.0605,2.0357,2.0357,174088.0],["1982-11-01",2.0357,2.0936,2.0192,2.0523,185659.0],["1982-11-02",2.0688,2.1019,2.0688,2.0854,178296.0],["1982-11-03",2.0854,2.135,2.0523,2.1267,220371.0],["1982-11-04",2.1267,2.2012,2.1185,2.1185,494389.0],["1982-11-05",2.1185,2.1598,2.0936,2.1598,102560.0],["1982-11-08",2.1019,2.1019,2.0605,2.0605,126753.0],["1982-11-09",2.0605,2.0854,2.0274,2.0771,566970.0],["1982-11-10",2.0771,2.135,2.0688,2.0854,248247.0],["1982-11-11",2.0688,2.0688,2.0026,2.0026,296108.0],["1982-11-12",2.0026,2.0109,1.953,1.9695,271914.0],["1982-11-15",1.9695,2.0026,1.9447,1.9943,223527.0],["1982-11-16",1.9943,2.0274,1.9695,1.9861,170933.0],["1982-11-17",1.9861,2.0026,1.9695,1.9861,223001.0],["1982-11-18",1.9861,1.9861,1.9695,1.9861,74684.0],["1982-11-19",1.9861,2.0026,1.9612,1.9861,336606.0],["1982-11-22",1.9861,1.9861,1.9612,1.9778,133064.0],["1982-11-23",1.9612,1.9612,1.9281,1.9281,556977.0],["1982-11-24",1.9281,1.9447,1.9116,1.9281,68373.0],["1982-11-26",1.9281,1.9281,1.895,1.895,71529.0],["1982-11-29",1.895,1.9447,1.895,1.9116,231416.0],["1982-11-30",1.9116,1.9364,1.9033,1.9281,103085.0],["1982-12-01",1.9281,1.9281,1.895,1.9033,99930.0],["1982-12-02",1.9033,1.9364,1.895,1.9033,74158.0],["1982-12-03",1.9033,1.9199,1.895,1.9033,390252.0],["1982-12-06",1.9033,1.9281,1.895,1.9199,97826.0],["1982-12-07",1.9199,1.9695,1.9116,1.9447,120442.0],["1982-12-08",1.9447,1.9695,1.9033,1.9199,386045.0],["1982-12-09",1.9199,1.9199,1.895,1.9033,47335.0],["1982-12-10",1.9033,1.9033,1.8537,1.8785,147265.0],["1982-12-13",1.8785,1.895,1.8785,1.8785,80470.0],["1982-12-14",1.8785,1.895,1.8206,1.8288,137272.0],["1982-12-15",1.8288,1.8371,1.7957,1.804,266129.0],["1982-12-16",1.804,1.8288,1.804,1.8206,102560.0],["1982-12-17",1.8206,1.8537,1.7957,1.8371,345021.0],["1982-12-20",1.8371,1.8868,1.8288,1.8454,125175.0],["1982-12-21",1.8454,1.8537,1.8288,1.8454,154628.0],["1982-12-22",1.8619,1.9033,1.8619,1.8702,299789.0],["1982-12-23",1.8702,1.9116,1.8537,1.8868,161991.0],["1982-12-27",1.895,1.953,1.895,1.9364,146739.0],["1982-12-28",1.9364,1.9612,1.895,1.895,104663.0],["1982-12-29",1.895,1.9199,1.895,1.9116,35238.0],["1982-12-30",1.9116,1.9116,1.8702,1.8785,79944.0],["1982-12-31",1.8785,1.9199,1.8454,1.9199,94670.0],["1983-01-03",1.9116,1.9116,1.8702,1.8702,19460.0],["1983-01-04",1.8702,1.9033,1.8619,1.9033,173562.0],["1983-01-05",1.9033,1.9778,1.8702,1.9695,234572.0],["1983-01-06",1.9695,2.0357,1.9612,1.9943,546984.0],["1983-01-07",1.9943,2.044,1.9943,2.0192,249824.0],["1983-01-10",2.0192,2.0605,2.0026,2.044,237202.0],["1983-01-11",2.044,2.044,2.0109,2.0192,199860.0],["1983-01-12",2.0192,2.0936,1.9861,2.0605,598527.0],["1983-01-13",2.0605,2.0688,2.0523,2.0688,254558.0],["1983-01-14",2.0688,2.0771,2.0523,2.0605,33135.0],["1983-01-17",2.0605,2.1019,2.0605,2.0771,186711.0],["1983-01-18",2.0688,2.0688,2.0192,2.044,654803.0],["1983-01-19",2.044,2.044,2.0026,2.044,287167.0],["1983-01-20",2.044,2.0688,2.0192,2.0357,423913.0],["1983-01-21",2.0357,2.0357,1.9943,2.0109,358695.0],["1983-01-24",1.9943,1.9943,1.8868,1.9033,936184.0],["1983-01-25",1.8868,1.8868,1.8537,1.8702,500701.0],["1983-01-26",1.8702,1.895,1.8537,1.895,442847.0],["1983-01-27",1.8868,1.8868,1.8371,1.8868,234046.0],["1983-01-28",1.8868,1.9199,1.8868,1.9033,455995.0],["1983-01-31",1.9033,1.9033,1.8785,1.895,75210.0],["1983-02-01",1.9033,1.9364,1.9033,1.9033,137798.0],["1983-02-02",1.8702,1.8702,1.8288,1.8537,316620.0],["1983-02-03",1.8537,1.8702,1.8206,1.8454,215112.0],["1983-02-04",1.8454,1.8619,1.8288,1.8619,95722.0],["1983-02-07",1.8619,1.8702,1.8288,1.8454,1412692.0],["1983-02-08",1.8288,1.8288,1.804,1.8206,128331.0],["1983-02-09",1.8206,1.8206,1.7709,1.8123,245091.0],["1983-02-10",1.8123,1.8288,1.7957,1.8288,448106.0],["1983-02-11",1.8371,1.8702,1.8371,1.8537,398667.0],["1983-02-14",1.8537,1.8537,1.8371,1.8537,41550.0],["1983-02-15",1.8537,1.8868,1.8288,1.8868,136746.0],["1983-02-16",1.8785,1.8785,1.8371,1.8702,219320.0],["1983-02-17",1.8702,1.8702,1.8371,1.8702,33135.0],["1983-02-18",1.8619,1.8619,1.8371,1.8454,50491.0],["1983-02-22",1.8454,1.8702,1.8288,1.8371,149895.0],["1983-02-23",1.8371,1.8702,1.8288,1.8702,155680.0],["1983-02-24",1.8702,1.9033,1.8537,1.8785,184081.0],["1983-02-25",1.8785,1.9447,1.8785,1.9116,352910.0],["1983-02-28",1.9199,2.0026,1.9199,1.9861,510694.0],["1983-03-01",1.9861,2.0854,1.9861,2.0357,305575.0],["1983-03-02",2.0357,2.0854,2.0357,2.0523,212482.0],["1983-03-03",2.0771,2.1102,2.0771,2.0936,239306.0],["1983-03-04",2.0936,2.1185,2.0936,2.1102,403927.0],["1983-03-07",2.1102,2.1102,2.0605,2.0854,82048.0],["1983-03-08",2.0854,2.0936,2.0192,2.0523,751051.0],["1983-03-09",2.0523,2.0688,2.0523,2.0605,168303.0],["1983-03-10",2.0605,2.1019,2.0523,2.0688,105189.0],["1983-03-11",2.0605,2.0605,2.0357,2.044,167777.0],["1983-03-14",2.044,2.0523,2.0109,2.0192,120442.0],["1983-03-15",2.0192,2.0605,1.9943,2.0523,137798.0],["1983-03-16",2.0523,2.0688,2.044,2.044,214060.0],["1983-03-17",2.044,2.0605,1.895,1.9199,326087.0],["1983-03-18",1.9033,1.9033,1.8537,1.895,721598.0],["1983-03-21",1.895,1.9199,1.8619,1.9116,199860.0],["1983-03-22",1.9116,1.9364,1.8785,1.8785,325035.0],["1983-03-23",1.8785,1.9281,1.8785,1.9116,325561.0],["1983-03-24",1.9116,1.9116,1.8785,1.8785,382889.0],["1983-03-25",1.8785,1.895,1.8785,1.8785,54698.0],["1983-03-28",1.8785,1.8868,1.8702,1.8785,281381.0],["1983-03-29",1.8785,1.895,1.8785,1.8868,63639.0],["1983-03-30",1.8868,1.9033,1.8785,1.895,34187.0],["1983-03-31",1.9281,2.0192,1.9281,1.953,224053.0],["1983-04-04",1.953,1.953,1.9033,1.9116,99930.0],["1983-04-05",1.9199,1.9447,1.9199,1.9281,1184957.0],["1983-04-06",1.953,1.9778,1.9281,1.9778,367110.0],["1983-04-07",1.9695,1.9861,1.9695,1.9778,257188.0],["1983-04-08",1.9943,2.0192,1.9778,2.0109,259291.0],["1983-04-11",2.0357,2.0605,2.0192,2.0274,477559.0],["1983-04-12",2.044,2.0605,2.0274,2.0523,488078.0],["1983-04-13",2.0605,2.0605,2.0357,2.0605,433906.0],["1983-04-14",2.044,2.0523,2.0274,2.044,108345.0],["1983-04-15",2.0688,2.0688,2.0274,2.044,348702.0],["1983-04-18",2.0523,2.0605,2.044,2.0605,110975.0],["1983-04-19",2.0523,2.0605,2.044,2.044,80470.0],["1983-04-20",2.0523,2.0688,2.0357,2.044,124123.0],["1983-04-21",2.0605,2.0605,2.044,2.0523,199334.0],["1983-04-22",2.0523,2.0688,2.044,2.0523,331872.0],["1983-04-25",2.0605,2.0771,2.044,2.044,227735.0],["1983-04-26",2.0523,2.0688,2.0357,2.0605,409712.0],["1983-04-27",2.0688,2.1185,2.0192,2.0771,318723.0],["1983-04-28",2.0936,2.1019,2.0771,2.1019,81522.0],["1983-04-29",2.1185,2.1267,2.1019,2.1185,1157082.0],["1983-05-02",2.1185,2.135,2.1102,2.1185,104663.0],["1983-05-03",2.1185,2.226,2.1185,2.226,288744.0],["1983-05-04",2.2343,2.2509,2.2095,2.2178,330294.0],["1983-05-05",2.1929,2.2178,2.1681,2.2095,407082.0],["1983-05-06",2.2095,2.2426,2.1847,2.2426,652699.0],["1983-05-09",2.2426,2.3502,2.1929,2.3502,333976.0],["1983-05-10",2.3171,2.3667,2.3005,2.3088,366059.0],["1983-05-11",2.3171,2.3667,2.3088,2.3584,4377450.0],["1983-05-12",2.3419,2.3584,2.3336,2.3502,361325.0],["1983-05-13",2.3833,2.4164,2.3667,2.4164,745792.0],["1983-05-16",2.4164,2.4246,2.3915,2.4164,547510.0],["1983-05-17",2.4063,2.4399,2.3642,2.3894,1133940.0],["1983-05-18",2.3726,2.4231,2.3726,2.4063,1137096.0],["1983-05-19",2.3979,2.3979,2.3221,2.3221,174088.0],["1983-05-20",2.2885,2.3137,2.2717,2.2969,183029.0],["1983-05-23",2.2801,2.3726,2.2632,2.3726,908309.0],["1983-05-24",2.339,2.3726,2.3306,2.3642,127805.0],["1983-05-25",2.3474,2.3726,2.3221,2.3221,170933.0],["1983-05-26",2.3053,2.339,2.2717,2.3221,781030.0],["1983-05-27",2.2969,2.3221,2.2885,2.3221,125175.0],["1983-05-31",2.339,2.3474,2.2885,2.3137,263499.0],["1983-06-01",2.3137,2.3221,2.2969,2.3221,263499.0],["1983-06-02",2.3053,2.339,2.3053,2.339,566444.0],["1983-06-03",2.3221,2.381,2.3221,2.381,222475.0],["1983-06-06",2.3642,2.3726,2.3474,2.3474,84151.0],["1983-06-07",2.3306,2.3558,2.3306,2.3474,63639.0],["1983-06-08",2.3306,2.339,2.2801,2.2885,284011.0],["1983-06-09",2.2717,2.3221,2.2717,2.3221,199860.0],["1983-06-10",2.3053,2.3474,2.2969,2.3053,51017.0],["1983-06-13",2.2969,2.339,2.2969,2.339,88359.0],["1983-06-14",2.3221,2.3474,2.3053,2.3474,67321.0],["1983-06-15",2.3305,2.3894,2.3221,2.3894,484922.0],["1983-06-16",2.3979,2.3979,2.3642,2.3726,484922.0],["1983-06-17",2.381,2.381,2.3558,2.3726,706872.0],["1983-06-20",2.3558,2.381,2.3306,2.3474,59432.0],["1983-06-21",2.3305,2.3894,2.3221,2.3894,155680.0],["1983-06-22",2.3894,2.4063,2.3642,2.4063,241935.0],["1983-06-23",2.4147,2.4147,2.3979,2.4147,189341.0],["1983-06-24",2.4231,2.5241,2.4231,2.5156,617461.0],["1983-06-27",2.4904,2.4904,2.4399,2.4568,70477.0],["1983-06-28",2.4568,2.4568,2.3558,2.3894,292952.0],["1983-06-29",2.3726,2.381,2.339,2.3558,221949.0],["1983-06-30",2.3642,2.3979,2.339,2.3979,235098.0],["1983-07-01",2.4063,2.5072,2.3894,2.5072,447054.0],["1983-07-05",2.482,2.4904,2.4483,2.4904,160414.0],["1983-07-06",2.4736,2.5577,2.4652,2.5577,505434.0],["1983-07-07",2.5241,2.5493,2.5072,2.5156,207223.0],["1983-07-08",2.4904,2.5241,2.4736,2.4736,57328.0],["1983-07-11",2.4652,2.4904,2.4483,2.482,88885.0],["1983-07-12",2.4988,2.4988,2.4399,2.4483,69425.0],["1983-07-13",2.4231,2.4315,2.3642,2.3726,122545.0],["1983-07-14",2.3726,2.4063,2.3642,2.3726,132538.0],["1983-07-15",2.3726,2.381,2.3474,2.3474,237728.0],["1983-07-18",2.3558,2.3726,2.3474,2.3642,86255.0],["1983-07-19",2.3894,2.4315,2.381,2.4063,56802.0],["1983-07-20",2.3979,2.4399,2.3979,2.4399,49439.0],["1983-07-21",2.4315,2.4568,2.2885,2.2885,180400.0],["1983-07-22",2.1623,2.2212,2.1034,2.1202,3225628.0],["1983-07-25",2.1034,2.1623,2.095,2.1455,449684.0],["1983-07-26",2.1455,2.1623,2.0277,2.0529,1698806.0],["1983-07-27",2.0781,2.0781,2.0024,2.0277,584852.0],["1983-07-28",2.0024,2.0024,1.9604,1.9772,875174.0],["1983-07-29",1.994,2.0024,1.9351,1.9435,180925.0],["1983-08-01",1.9519,1.9604,1.9351,1.9519,329768.0],["1983-08-02",1.9519,1.9856,1.9435,1.9604,496493.0],["1983-08-03",1.9604,1.994,1.9519,1.9856,248773.0],["1983-08-04",2.0024,2.0108,1.9688,1.9856,592741.0],["1983-08-05",2.0024,2.0024,1.9688,1.9772,274544.0],["1983-08-08",1.9874,2.013,1.9618,1.9789,254032.0],["1983-08-09",1.9874,1.9874,1.9362,1.9618,341865.0],["1983-08-10",1.9618,2.0471,1.9618,2.0386,674263.0],["1983-08-11",2.0471,2.0898,2.0386,2.0812,1295406.0],["1983-08-12",2.1324,2.1665,2.1239,2.1495,255610.0],["1983-08-15",2.2007,2.2007,2.1665,2.1665,831521.0],["1983-08-16",2.1324,2.1495,2.0557,2.0727,102560.0],["1983-08-17",2.0557,2.1324,2.0557,2.1324,281907.0],["1983-08-18",2.1495,2.158,2.1239,2.141,337132.0],["1983-08-19",2.1324,2.158,2.1324,2.158,26297.0],["1983-08-22",2.158,2.2007,2.1495,2.1836,374474.0],["1983-08-23",2.1836,2.2348,2.1836,2.2177,392882.0],["1983-08-24",2.1665,2.1921,2.1665,2.1921,179874.0],["1983-08-25",2.1751,2.1921,2.1665,2.1751,81522.0],["1983-08-26",2.1665,2.1751,2.1665,2.1665,20512.0],["1983-08-29",2.1665,2.1836,2.1324,2.1495,96774.0],["1983-08-30",2.141,2.1495,2.1154,2.1154,150421.0],["1983-08-31",2.1154,2.1239,2.0898,2.0983,590638.0],["1983-09-01",2.0812,2.0898,2.0386,2.0471,107819.0],["1983-09-02",2.0471,2.1154,2.0471,2.1154,84677.0],["1983-09-06",2.0983,2.1324,2.0983,2.1154,258766.0],["1983-09-07",2.0983,2.1324,2.0983,2.0983,273492.0],["1983-09-08",2.0983,2.1154,2.0983,2.0983,56276.0],["1983-09-09",2.1154,2.141,2.0983,2.0983,553821.0],["1983-09-12",2.0983,2.141,2.0812,2.0983,106767.0],["1983-09-13",2.0812,2.0898,2.0642,2.0642,53121.0],["1983-09-14",2.0557,2.0727,2.0386,2.0471,45231.0],["1983-09-15",2.0471,2.0727,2.0471,2.0471,68899.0],["1983-09-16",2.0471,2.0727,2.0471,2.0557,123071.0],["1983-09-19",2.0471,2.0983,2.0471,2.0983,162517.0],["1983-09-20",2.0812,2.0812,2.0471,2.0727,216164.0],["1983-09-21",2.0557,2.0898,2.0557,2.0812,132012.0],["1983-09-22",2.0642,2.0898,2.0642,2.0812,115182.0],["1983-09-23",2.0642,2.0898,2.0471,2.0642,150947.0],["1983-09-26",2.0642,2.0812,2.0557,2.0642,73107.0],["1983-09-27",2.0642,2.0812,2.0557,2.0727,164621.0],["1983-09-28",2.0642,2.0727,2.0642,2.0642,54698.0],["1983-09-29",2.0642,2.0812,2.0642,2.0812,178296.0],["1983-09-30",2.0642,2.0812,2.0642,2.0642,49965.0],["1983-10-03",2.0557,2.0557,2.0471,2.0557,377629.0],["1983-10-04",2.0386,2.0812,2.0386,2.0642,196178.0],["1983-10-05",2.0471,2.0642,2.0301,2.0386,636395.0],["1983-10-06",2.0386,2.0471,2.013,2.013,98878.0],["1983-10-07",2.0386,2.0642,2.0215,2.0471,456521.0],["1983-10-10",2.0301,2.0471,2.0301,2.0301,46283.0],["1983-10-11",2.0301,2.0386,1.9959,1.9959,51017.0],["1983-10-12",1.9959,2.0301,1.9789,1.9959,126753.0],["1983-10-13",2.0045,2.0045,1.9874,2.0045,36290.0],["1983-10-14",1.9874,2.013,1.9789,1.9959,64165.0],["1983-10-17",1.9959,2.013,1.9959,1.9959,32609.0],["1983-10-18",1.9959,2.013,1.9874,1.9874,62062.0],["1983-10-19",1.9874,2.013,1.9448,1.9533,94670.0],["1983-10-20",1.9618,1.9959,1.9618,1.9959,75210.0],["1983-10-21",1.9959,2.0045,1.9789,1.9874,56276.0],["1983-10-24",1.9874,2.0045,1.9618,1.9618,158310.0],["1983-10-25",1.9533,1.9874,1.9192,1.9789,292952.0],["1983-10-26",1.9874,2.013,1.9789,1.9959,459151.0],["1983-10-27",1.9959,1.9959,1.9533,1.9789,69951.0],["1983-10-28",1.9704,1.9789,1.9704,1.9789,71529.0],["1983-10-31",1.9789,2.013,1.9789,2.013,77314.0],["1983-11-01",1.9959,2.0301,1.9959,2.013,290322.0],["1983-11-02",2.013,2.0386,2.013,2.0386,46283.0],["1983-11-03",2.0386,2.0386,2.0045,2.0386,62062.0],["1983-11-04",2.0317,2.0317,1.9971,2.0057,48387.0],["1983-11-07",2.0057,2.0317,1.9971,2.0057,34187.0],["1983-11-08",2.0144,2.023,1.9452,2.0057,26297.0],["1983-11-09",2.0057,2.023,1.9971,2.0144,639025.0],["1983-11-10",2.0057,2.0317,1.9971,2.023,117812.0],["1983-11-11",2.0057,2.0403,1.9885,2.0057,48913.0],["1983-11-14",2.0057,2.0403,1.9971,2.0144,110975.0],["1983-11-15",1.9971,2.0317,1.9885,2.0057,113078.0],["1983-11-16",2.0057,2.0749,2.0057,2.0749,185659.0],["1983-11-17",2.0576,2.0836,2.0576,2.0836,79418.0],["1983-11-18",2.0576,2.0749,2.0403,2.0403,107293.0],["1983-11-21",2.023,2.0836,1.9885,1.9885,77314.0],["1983-11-22",1.9971,1.9971,1.9366,1.9539,103085.0],["1983-11-23",1.9452,2.0057,1.9452,1.9712,347124.0],["1983-11-25",1.9712,1.9971,1.9712,1.9798,78366.0],["1983-11-28",1.9885,1.9885,1.9452,1.9539,127805.0],["1983-11-29",1.9539,1.9885,1.9539,1.9798,92567.0],["1983-11-30",1.9971,2.0057,1.9625,1.9798,65217.0],["1983-12-01",1.9712,1.9885,1.9539,1.9712,73107.0],["1983-12-02",1.9885,1.9885,1.9539,1.9712,48387.0],["1983-12-05",1.9452,1.9539,1.902,1.9366,226683.0],["1983-12-06",1.9452,1.9712,1.8847,1.902,161465.0],["1983-12-07",1.7983,1.8674,1.7118,1.8501,1141829.0],["1983-12-08",1.8674,1.8761,1.8069,1.8328,307153.0],["1983-12-09",1.8155,1.8588,1.8155,1.8501,143583.0],["1983-12-12",1.8415,1.8674,1.8242,1.8674,987727.0],["1983-12-13",1.8501,1.8761,1.8415,1.8674,216690.0],["1983-12-14",1.8674,1.8674,1.8415,1.8501,73107.0],["1983-12-15",1.8415,1.8501,1.8415,1.8415,129909.0],["1983-12-16",1.8415,1.8588,1.8415,1.8501,74158.0],["1983-12-19",1.8415,1.8588,1.8328,1.8501,87307.0],["1983-12-20",1.8415,1.8674,1.8415,1.8501,197230.0],["1983-12-21",1.8847,1.8934,1.8674,1.8761,180400.0],["1983-12-22",1.8761,1.9106,1.8674,1.9106,121494.0],["1983-12-23",1.8934,1.902,1.8761,1.8847,249299.0],["1983-12-27",1.9279,1.9279,1.9193,1.9279,41550.0],["1983-12-28",1.9193,1.9712,1.9106,1.9366,124123.0],["1983-12-29",1.9366,1.9798,1.9366,1.9712,156206.0],["1983-12-30",1.9798,1.9798,1.9625,1.9712,132538.0],["1984-01-03",1.9885,1.9971,1.9539,1.9885,288744.0],["1984-01-04",1.9798,1.9971,1.9712,1.9798,41550.0],["1984-01-05",1.9625,1.9971,1.9625,1.9798,72055.0],["1984-01-06",1.9625,1.9798,1.9539,1.9798,112552.0],["1984-01-09",1.9971,1.9971,1.9539,1.9625,124123.0],["1984-01-10",1.9625,1.9798,1.9106,1.9366,250876.0],["1984-01-11",1.9106,1.9366,1.8847,1.9106,45757.0],["1984-01-12",1.9193,1.9539,1.9193,1.9279,139376.0],["1984-01-13",1.9279,1.9539,1.9279,1.9366,162517.0],["1984-01-16",1.9539,2.0057,1.9366,1.9971,98878.0],["1984-01-17",1.9885,2.0057,1.9798,2.0057,174614.0],["1984-01-18",1.9971,2.0144,1.9625,1.9971,143583.0],["1984-01-19",1.9885,2.023,1.9712,2.0057,320827.0],["1984-01-20",1.9971,2.0317,1.9539,1.9885,173562.0],["1984-01-23",2.0057,2.0144,1.9539,1.9539,62062.0],["1984-01-24",1.9539,2.0144,1.9539,2.0057,140954.0],["1984-01-25",2.0057,2.0403,1.9885,2.0057,192496.0],["1984-01-26",1.9885,2.0057,1.9798,1.9885,123597.0],["1984-01-27",1.9712,1.9712,1.9279,1.9366,130961.0],["1984-01-30",1.9279,1.9539,1.9279,1.9366,193548.0],["1984-01-31",1.9279,1.9798,1.9193,1.9625,110975.0],["1984-02-01",1.9452,1.9712,1.9366,1.9625,160414.0],["1984-02-02",1.9452,1.9539,1.9279,1.9366,142531.0],["1984-02-03",1.9366,1.9539,1.9106,1.9106,249299.0],["1984-02-06",1.902,1.9193,1.8674,1.8847,412342.0],["1984-02-07",1.9216,1.9567,1.8952,1.9567,64691.0],["1984-02-08",1.9567,1.9567,1.9391,1.9391,389726.0],["1984-02-09",1.9216,1.9303,1.8952,1.9303,117286.0],["1984-02-10",1.9216,1.9303,1.8952,1.8952,24719.0],["1984-02-13",1.8952,1.9303,1.8952,1.9303,118864.0],["1984-02-14",1.9128,1.9303,1.904,1.9303,47861.0],["1984-02-15",1.9128,1.9391,1.8952,1.8952,159888.0],["1984-02-16",1.8865,1.8952,1.8601,1.8777,88359.0],["1984-02-17",1.8777,1.8952,1.8777,1.8952,90463.0],["1984-02-21",1.9128,1.9216,1.8952,1.8952,80996.0],["1984-02-22",1.8952,1.8952,1.8952,1.8952,51017.0],["1984-02-23",1.8952,1.9216,1.8601,1.8952,66795.0],["1984-02-24",1.9128,1.9479,1.8952,1.9479,109923.0],["1984-02-27",1.904,1.9128,1.8601,1.904,236150.0],["1984-02-28",1.904,1.9216,1.8865,1.8865,443373.0],["1984-02-29",1.904,1.9303,1.8865,1.8952,95722.0],["1984-03-01",1.904,2.0005,1.904,2.0005,523316.0],["1984-03-02",1.983,2.0005,1.9567,1.9654,533835.0],["1984-03-05",1.9479,1.9654,1.904,1.9128,39446.0],["1984-03-06",1.904,1.9303,1.8952,1.904,115708.0],["1984-03-07",1.8865,1.904,1.8777,1.8952,194600.0],["1984-03-08",1.8952,1.904,1.8865,1.8952,44705.0],["1984-03-09",1.8865,1.9128,1.8865,1.904,21564.0],["1984-03-12",1.8865,1.904,1.8865,1.8952,30505.0],["1984-03-13",1.8952,1.904,1.8777,1.8952,57328.0],["1984-03-14",1.9128,1.9303,1.8952,1.904,84677.0],["1984-03-15",1.9216,1.9216,1.8777,1.8865,27875.0],["1984-03-16",1.8952,1.9128,1.8865,1.9128,15252.0],["1984-03-19",1.8952,1.904,1.8865,1.8952,38920.0],["1984-03-20",1.8865,1.904,1.8689,1.8689,42602.0],["1984-03-21",1.8689,1.8865,1.8689,1.8777,30505.0],["1984-03-22",1.8865,1.8952,1.825,1.8514,244039.0],["1984-03-23",1.8514,1.8601,1.8426,1.8514,49965.0],["1984-03-26",1.8514,1.8777,1.8426,1.8777,32083.0],["1984-03-27",1.8601,1.8777,1.8426,1.8689,49965.0],["1984-03-28",1.8601,1.8952,1.8601,1.8952,78892.0],["1984-03-29",1.8865,1.8865,1.8777,1.8777,23668.0],["1984-03-30",1.8777,1.8865,1.8689,1.8865,96248.0],["1984-04-02",1.8865,1.9303,1.8689,1.9128,484922.0],["1984-04-03",1.8952,1.9128,1.8777,1.8777,98352.0],["1984-04-04",1.8952,1.9303,1.8865,1.8952,232994.0],["1984-04-05",1.8777,1.9128,1.8777,1.8952,145161.0],["1984-04-06",1.8865,1.8952,1.8601,1.8777,83625.0],["1984-04-09",1.8952,1.9128,1.8777,1.9128,561711.0],["1984-04-10",1.9128,1.9391,1.904,1.9128,122020.0],["1984-04-11",1.904,1.9303,1.8952,1.9216,63639.0],["1984-04-12",1.904,1.9216,1.8952,1.9128,381311.0],["1984-04-13",1.8952,1.904,1.8777,1.8777,129383.0],["1984-04-16",1.8777,1.8952,1.8601,1.8865,92041.0],["1984-04-17",1.8689,1.904,1.8689,1.8865,84151.0],["1984-04-18",1.8777,1.904,1.8689,1.8777,125701.0],["1984-04-19",1.8601,1.8777,1.8514,1.8601,134642.0],["1984-04-23",1.8601,1.8865,1.8426,1.8514,71003.0],["1984-04-24",1.8601,1.9128,1.8426,1.8952,94670.0],["1984-04-25",1.8777,1.9391,1.8777,1.9216,89937.0],["1984-04-26",1.904,1.9303,1.904,1.9128,114656.0],["1984-04-27",1.8952,1.9128,1.8777,1.8952,57854.0],["1984-04-30",1.8777,1.904,1.8777,1.8952,38394.0],["1984-05-01",1.8952,1.9216,1.8952,1.9128,55224.0],["1984-05-02",1.9216,1.9479,1.9216,1.9391,55750.0],["1984-05-03",1.9391,1.9654,1.9391,1.9479,598527.0],["1984-05-04",1.9391,1.9479,1.9216,1.9303,73107.0],["1984-05-07",1.9303,1.9479,1.9216,1.9216,103085.0],["1984-05-08",1.9303,1.9479,1.9303,1.9391,54698.0],["1984-05-09",1.9391,1.9567,1.9391,1.9391,491760.0],["1984-05-10",1.9391,1.9567,1.9391,1.9479,24719.0],["1984-05-11",1.9391,1.9567,1.9391,1.9479,231416.0],["1984-05-14",1.9567,1.9567,1.9391,1.9567,372370.0],["1984-05-15",1.9391,1.9479,1.9303,1.9479,79418.0],["1984-05-16",1.9391,1.9918,1.9303,1.9654,734221.0],["1984-05-17",1.9303,1.9567,1.9303,1.9479,174088.0],["1984-05-18",1.9391,1.9567,1.9303,1.9567,69951.0],["1984-05-21",1.9742,1.9742,1.9391,1.9567,76788.0],["1984-05-22",1.9406,1.9762,1.905,1.9317,774719.0],["1984-05-23",1.9228,1.9584,1.9228,1.9406,28927.0],["1984-05-24",1.9406,1.9762,1.905,1.905,123597.0],["1984-05-25",1.8872,1.8872,1.8783,1.8783,65743.0],["1984-05-29",1.8783,1.8783,1.8516,1.8516,55224.0],["1984-05-30",1.816,1.8338,1.7626,1.816,107293.0],["1984-05-31",1.7982,1.816,1.7804,1.816,103085.0],["1984-06-01",1.816,1.816,1.7804,1.7982,164621.0],["1984-06-04",1.7715,1.7893,1.7537,1.7893,383941.0],["1984-06-05",1.8516,1.9673,1.8338,1.8872,549614.0],["1984-06-06",1.8872,1.9406,1.8872,1.9406,289270.0],["1984-06-07",1.9495,1.9673,1.9228,1.9495,216164.0],["1984-06-08",1.9584,1.9584,1.9317,1.9495,63114.0],["1984-06-11",1.9495,1.9495,1.8872,1.905,142531.0],["1984-06-12",1.8783,1.905,1.8783,1.8872,84677.0],["1984-06-13",1.8872,1.905,1.8783,1.905,15778.0],["1984-06-14",1.8872,1.9139,1.8872,1.8872,91515.0],["1984-06-15",1.8694,1.8783,1.8249,1.8427,149895.0],["1984-06-18",1.816,1.8338,1.7893,1.7893,207223.0],["1984-06-19",1.7893,1.816,1.7893,1.7982,147265.0],["1984-06-20",1.7804,1.7893,1.7537,1.7804,176192.0],["1984-06-21",1.7537,1.7715,1.7537,1.7626,102560.0],["1984-06-22",1.7626,1.7804,1.7626,1.7715,205119.0],["1984-06-25",1.7537,1.7804,1.7448,1.7537,78366.0],["1984-06-26",1.7537,1.7715,1.727,1.727,181977.0],["1984-06-27",1.727,1.7359,1.6736,1.6825,497545.0],["1984-06-28",1.7092,1.7092,1.6736,1.6825,264551.0],["1984-06-29",1.6736,1.6825,1.6469,1.6469,165147.0],["1984-07-02",1.638,1.6469,1.5935,1.6202,502805.0],["1984-07-03",1.6291,1.6558,1.6113,1.6469,367110.0],["1984-07-05",1.6469,1.6647,1.638,1.638,115708.0],["1984-07-06",1.638,1.638,1.6202,1.638,168829.0],["1984-07-09",1.6202,1.638,1.6202,1.638,138850.0],["1984-07-10",1.6202,1.6558,1.6202,1.638,503331.0],["1984-07-11",1.6469,1.6469,1.6291,1.6291,55750.0],["1984-07-12",1.6291,1.6558,1.6291,1.638,74158.0],["1984-07-13",1.638,1.7092,1.638,1.7003,397089.0],["1984-07-16",1.7092,1.7448,1.6914,1.7003,535413.0],["1984-07-17",1.6914,1.7003,1.6558,1.6736,67321.0],["1984-07-18",1.6647,1.6736,1.5846,1.6113,180400.0],["1984-07-19",1.5935,1.5935,1.5489,1.5667,203541.0],["1984-07-20",1.5578,1.5578,1.5044,1.5133,68899.0],["1984-07-23",1.5133,1.5222,1.4777,1.5133,458625.0],["1984-07-24",1.5311,1.5667,1.5311,1.5311,80470.0],["1984-07-25",1.5311,1.5311,1.4777,1.5133,194600.0],["1984-07-26",1.5044,1.5489,1.4955,1.5311,181451.0],["1984-07-27",1.4955,1.5489,1.4777,1.5489,113604.0],["1984-07-30",1.5311,1.5489,1.5044,1.5133,66269.0],["1984-07-31",1.5222,1.5311,1.5044,1.5044,94144.0],["1984-08-01",1.5044,1.5311,1.5044,1.5222,227735.0],["1984-08-02",1.54,1.5578,1.5222,1.54,373422.0],["1984-08-03",1.5578,1.6647,1.5578,1.6469,503856.0],["1984-08-06",1.638,1.6736,1.6202,1.6291,765778.0],["1984-08-07",1.6399,1.6581,1.6218,1.6218,356592.0],["1984-08-08",1.6399,1.6399,1.6037,1.6128,452314.0],["1984-08-09",1.6037,1.649,1.5946,1.6218,394460.0],["1984-08-10",1.6399,1.6762,1.6309,1.6671,259817.0],["1984-08-13",1.6762,1.6762,1.649,1.6581,95196.0],["1984-08-14",1.6671,1.6943,1.6671,1.6671,403927.0],["1984-08-15",1.6671,1.7034,1.6671,1.6943,295582.0],["1984-08-16",1.7034,1.7487,1.7034,1.7396,305049.0],["1984-08-17",1.7396,1.7577,1.7034,1.7215,432328.0],["1984-08-20",1.7305,1.7487,1.7124,1.7305,154628.0],["1984-08-21",1.7215,1.7758,1.7215,1.7577,167777.0],["1984-08-22",1.7758,1.8121,1.7577,1.794,384993.0],["1984-08-23",1.794,1.8121,1.7758,1.803,225105.0],["1984-08-24",1.794,1.8302,1.794,1.8302,365533.0],["1984-08-27",1.8121,1.8393,1.794,1.794,44179.0],["1984-08-28",1.803,1.8393,1.803,1.8121,49965.0],["1984-08-29",1.794,1.8211,1.794,1.803,204593.0],["1984-08-30",1.803,1.8121,1.794,1.794,75736.0],["1984-08-31",1.803,1.8121,1.7758,1.794,47335.0],["1984-09-04",1.794,1.8121,1.794,1.8121,150421.0],["1984-09-05",1.8121,1.8121,1.7849,1.7849,68899.0],["1984-09-06",1.7849,1.8121,1.7849,1.794,151473.0],["1984-09-07",1.7849,1.803,1.7849,1.803,57854.0],["1984-09-10",1.7849,1.8211,1.7849,1.8121,205645.0],["1984-09-11",1.803,1.8302,1.803,1.8211,135694.0],["1984-09-12",1.794,1.8211,1.7577,1.7758,177770.0],["1984-09-13",1.7758,1.8121,1.7758,1.803,36816.0],["1984-09-14",1.794,1.8755,1.7758,1.8755,203015.0],["1984-09-17",1.8664,1.8846,1.8483,1.8755,194600.0],["1984-09-18",1.8574,1.8936,1.8574,1.8936,134116.0],["1984-09-19",1.8755,1.9117,1.8664,1.9027,181977.0],["1984-09-20",1.8483,1.8936,1.8302,1.8936,509642.0],["1984-09-21",1.8574,1.8936,1.8211,1.8755,457573.0],["1984-09-24",1.8574,1.8755,1.8483,1.8574,130435.0],["1984-09-25",1.8483,1.8664,1.8393,1.8393,144635.0],["1984-09-26",1.8302,1.8755,1.8302,1.8574,206171.0],["1984-09-27",1.8574,1.9117,1.8574,1.8936,439165.0],["1984-09-28",1.8936,1.9389,1.8936,1.9208,204067.0],["1984-10-01",1.9027,1.9389,1.9027,1.9389,168829.0],["1984-10-02",1.9299,1.9661,1.9299,1.9389,386570.0],["1984-10-03",1.948,1.9842,1.9299,1.9842,185659.0],["1984-10-04",1.9752,2.0295,1.9752,2.0295,303997.0],["1984-10-05",2.0205,2.102,2.0205,2.102,694249.0],["1984-10-08",2.0839,2.102,2.0839,2.102,198282.0],["1984-10-09",2.102,2.102,2.0386,2.093,374474.0],["1984-10-10",2.0839,2.093,2.0477,2.0839,500175.0],["1984-10-11",2.0567,2.0839,2.0567,2.0839,245091.0],["1984-10-12",2.0748,2.102,2.0748,2.102,642706.0],["1984-10-15",2.093,2.102,2.0295,2.0295,490708.0],["1984-10-16",2.0477,2.0658,1.9842,2.0024,320301.0],["1984-10-17",1.9842,2.0114,1.957,1.9661,604838.0],["1984-10-18",1.957,2.0114,1.957,1.957,190918.0],["1984-10-19",2.0205,2.0295,1.9752,1.9752,354488.0],["1984-10-22",1.9842,1.9933,1.9752,1.9842,222475.0],["1984-10-23",1.948,2.0114,1.9389,2.0114,416549.0],["1984-10-24",1.9842,2.0295,1.9752,2.0205,193022.0],["1984-10-25",2.0114,2.0477,1.9933,1.9933,639551.0],["1984-10-26",1.9752,2.0205,1.9752,2.0114,48387.0],["1984-10-29",1.9933,2.0386,1.9933,2.0024,413920.0],["1984-10-30",2.0114,2.0295,1.9842,1.9842,1180749.0],["1984-10-31",1.9661,2.0024,1.957,1.9842,238254.0],["1984-11-01",1.9752,2.0024,1.9752,2.0024,188815.0],["1984-11-02",1.9842,2.0024,1.9842,1.9933,69425.0],["1984-11-05",1.9842,2.0024,1.9752,1.9933,48387.0],["1984-11-06",1.9752,2.0114,1.9752,1.9842,322931.0],["1984-11-07",1.9842,2.0024,1.9842,1.9933,105189.0],["1984-11-08",2.0114,2.093,2.0024,2.0477,1152348.0],["1984-11-09",2.0658,2.0839,2.0295,2.0477,124649.0],["1984-11-12",2.0386,2.0658,2.0386,2.0386,252980.0],["1984-11-13",2.0496,2.0588,2.0496,2.0588,398667.0],["1984-11-14",2.0496,2.0772,2.0496,2.0772,139376.0],["1984-11-15",2.0404,2.0772,2.0404,2.068,442321.0],["1984-11-16",2.0496,2.0588,2.0037,2.0037,96248.0],["1984-11-19",2.0037,2.0037,1.9301,1.9301,110975.0],["1984-11-20",1.9301,1.9485,1.9209,1.9485,36816.0],["1984-11-21",1.9485,1.9853,1.9393,1.9761,1065041.0],["1984-11-23",1.9761,1.9761,1.9577,1.9669,24719.0],["1984-11-26",1.9669,1.9853,1.9393,1.9485,193022.0],["1984-11-27",1.9393,1.9577,1.9393,1.9485,87307.0],["1984-11-28",1.9393,1.9761,1.9393,1.9485,159888.0],["1984-11-29",1.9393,1.9669,1.9393,1.9577,141480.0],["1984-11-30",1.9577,1.9669,1.9577,1.9669,58380.0],["1984-12-03",1.9485,1.9577,1.9485,1.9577,69425.0],["1984-12-04",1.9393,1.9669,1.9301,1.9485,79418.0],["1984-12-05",1.9485,1.9761,1.9393,1.9485,46283.0],["1984-12-06",1.9485,1.9761,1.9485,1.9577,90463.0],["1984-12-07",1.9577,1.9761,1.9301,1.9577,98878.0],["1984-12-10",1.9485,1.9485,1.9209,1.9301,113604.0],["1984-12-11",1.9209,1.9577,1.9209,1.9301,49965.0],["1984-12-12",1.9209,1.9485,1.9209,1.9485,88885.0],["1984-12-13",1.9301,1.9485,1.9209,1.9209,127805.0],["1984-12-14",1.9118,1.9118,1.8842,1.8934,192496.0],["1984-12-17",1.8934,1.8934,1.8198,1.8658,82048.0],["1984-12-18",1.8474,1.8566,1.8015,1.8382,109397.0],["1984-12-19",1.8198,1.8474,1.8198,1.829,104663.0],["1984-12-20",1.8198,1.829,1.7923,1.8015,133590.0],["1984-12-21",1.7831,1.8015,1.7739,1.8015,267181.0],["1984-12-24",1.7923,1.7923,1.7463,1.7739,45231.0],["1984-12-26",1.7555,1.7739,1.7555,1.7647,66269.0],["1984-12-27",1.7463,1.8015,1.7463,1.7647,145161.0],["1984-12-28",1.7555,1.7739,1.7555,1.7647,98878.0],["1984-12-31",1.7555,1.7831,1.7555,1.7647,78366.0],["1985-01-02",1.7647,1.8107,1.7647,1.8015,112552.0],["1985-01-03",1.8015,1.8658,1.8015,1.8474,139376.0],["1985-01-04",1.8658,1.8658,1.829,1.829,107819.0],["1985-01-07",1.8382,1.8566,1.8107,1.8107,231416.0],["1985-01-08",1.8107,1.8382,1.8107,1.829,98352.0],["1985-01-09",1.8382,1.8658,1.8382,1.8658,87833.0],["1985-01-10",1.8474,1.8842,1.8474,1.8842,97826.0],["1985-01-11",1.875,1.875,1.8107,1.8566,100456.0],["1985-01-14",1.8566,1.875,1.8382,1.875,155154.0],["1985-01-15",1.875,1.9761,1.875,1.9577,542251.0],["1985-01-16",1.9761,2.0129,1.9669,1.9945,285589.0],["1985-01-17",2.022,2.0496,2.022,2.0312,181451.0],["1985-01-18",2.022,2.0312,1.9945,2.0037,79418.0],["1985-01-21",2.0037,2.0404,1.9945,2.0404,317672.0],["1985-01-22",2.0404,2.0404,1.9669,1.9853,287167.0],["1985-01-23",1.9945,2.2334,1.9761,2.0404,2393055.0],["1985-01-24",2.0312,2.0588,2.022,2.0312,240357.0],["1985-01-25",2.022,2.0588,2.022,2.022,571704.0],["1985-01-28",2.022,2.0496,2.0037,2.0404,61536.0],["1985-01-29",2.0312,2.0772,2.0312,2.0772,268759.0],["1985-01-30",2.0588,2.0772,2.0312,2.0772,292426.0],["1985-01-31",2.0864,2.1048,2.068,2.1048,460729.0],["1985-02-01",2.0864,2.1048,2.0772,2.0956,218268.0],["1985-02-04",2.0864,2.1507,2.0864,2.1415,327664.0],["1985-02-05",2.1232,2.1507,2.1048,2.114,440743.0],["1985-02-06",2.1251,2.1811,2.1158,2.1624,203541.0],["1985-02-07",2.1531,2.1624,2.1345,2.1438,183555.0],["1985-02-08",2.1438,2.1624,2.1345,2.1345,52595.0],["1985-02-11",2.1345,2.1531,2.1345,2.1438,227209.0],["1985-02-12",2.1251,2.1531,2.1251,2.1531,105189.0],["1985-02-13",2.1438,2.1624,2.1345,2.1624,461255.0],["1985-02-14",2.1624,2.1904,2.1624,2.1811,135694.0],["1985-02-15",2.1624,2.1904,2.1438,2.1624,117286.0],["1985-02-19",2.1438,2.1624,2.1438,2.1624,60484.0],["1985-02-20",2.1624,2.1811,2.1345,2.1811,139902.0],["1985-02-21",2.1624,2.1718,2.1251,2.1624,64691.0],["1985-02-22",2.1624,2.1904,2.1624,2.1811,148317.0],["1985-02-25",2.1904,2.1997,2.1717,2.1904,372896.0],["1985-02-26",2.1624,2.1811,2.1624,2.1624,768933.0],["1985-02-27",2.1624,2.1811,2.1345,2.1345,638499.0],["1985-02-28",2.1345,2.1531,2.1251,2.1251,89411.0],["1985-03-01",2.1251,2.1811,2.1251,2.1624,435483.0],["1985-03-04",2.1811,2.1997,2.1624,2.1997,450210.0],["1985-03-05",2.1997,2.1997,2.1624,2.1997,149895.0],["1985-03-06",2.2184,2.2463,2.1624,2.1624,206697.0],["1985-03-07",2.1811,2.237,2.1717,2.2184,577489.0],["1985-03-08",2.2184,2.2556,2.209,2.2463,474929.0],["1985-03-11",2.2184,2.265,2.1997,2.265,355014.0],["1985-03-12",2.237,2.2929,2.2277,2.2743,753155.0],["1985-03-13",2.2556,2.3116,2.2556,2.3022,184607.0],["1985-03-14",2.2929,2.3022,2.265,2.2836,178822.0],["1985-03-15",2.2929,2.3022,2.2836,2.2929,201963.0],["1985-03-18",2.2743,2.3116,2.2743,2.3116,661114.0],["1985-03-19",2.3022,2.3675,2.3022,2.3209,183555.0],["1985-03-20",2.3116,2.3302,2.3022,2.3116,159888.0],["1985-03-21",2.2929,2.3116,2.2836,2.3116,57854.0],["1985-03-22",2.2929,2.2929,2.265,2.265,272966.0],["1985-03-25",2.265,2.2743,2.2463,2.2556,129383.0],["1985-03-26",2.2743,2.2743,2.1997,2.1997,188815.0],["1985-03-27",2.1997,2.209,2.1811,2.1904,62588.0],["1985-03-28",2.1717,2.1811,2.1624,2.1811,49965.0],["1985-03-29",2.1904,2.1997,2.1717,2.1997,178296.0],["1985-04-01",2.1811,2.1997,2.1624,2.1624,687412.0],["1985-04-02",2.1624,2.1718,2.1531,2.1624,172510.0],["1985-04-03",2.1531,2.1997,2.1531,2.1811,323983.0],["1985-04-04",2.1904,2.209,2.1811,2.1811,82574.0],["1985-04-08",2.1997,2.2184,2.1904,2.1904,62588.0],["1985-04-09",2.1904,2.209,2.1904,2.209,36290.0],["1985-04-10",2.1997,2.2556,2.1997,2.2277,540147.0],["1985-04-11",2.2184,2.2463,2.1997,2.2184,68373.0],["1985-04-12",2.1997,2.2556,2.1997,2.237,224579.0],["1985-04-15",2.2556,2.265,2.2463,2.265,122020.0],["1985-04-16",2.2556,2.265,2.237,2.237,52069.0],["1985-04-17",2.237,2.2463,2.2184,2.237,39972.0],["1985-04-18",2.237,2.2556,2.2277,2.237,262973.0],["1985-04-19",2.237,2.265,2.237,2.265,398667.0],["1985-04-22",2.2743,2.2929,2.265,2.2743,467040.0],["1985-04-23",2.3022,2.3302,2.2836,2.3209,241409.0],["1985-04-24",2.3116,2.3582,2.3022,2.3395,444950.0],["1985-04-25",2.3209,2.3768,2.3209,2.3768,264025.0],["1985-04-26",2.3768,2.3768,2.3302,2.3395,72055.0],["1985-04-29",2.3488,2.3582,2.3209,2.3488,101508.0],["1985-04-30",2.2929,2.3302,2.2929,2.2929,48387.0],["1985-05-01",2.2929,2.3395,2.2929,2.2929,229838.0],["1985-05-02",2.2836,2.3302,2.2836,2.3302,76262.0],["1985-05-03",2.3116,2.3116,2.3022,2.3116,86255.0],["1985-05-06",2.3302,2.3302,2.2929,2.3022,521213.0],["1985-05-07",2.2929,2.3209,2.2836,2.3116,58380.0],["1985-05-08",2.3209,2.3209,2.265,2.2836,49439.0],["1985-05-09",2.2743,2.2743,2.2463,2.2463,132012.0],["1985-05-10",2.2463,2.265,2.2184,2.237,141480.0],["1985-05-13",2.237,2.2463,2.209,2.2184,88359.0],["1985-05-14",2.2277,2.2463,2.2277,2.2277,132538.0],["1985-05-15",2.2277,2.2556,2.2277,2.2556,232468.0],["1985-05-16",2.2463,2.265,2.237,2.237,64165.0],["1985-05-17",2.2184,2.2556,2.2184,2.2277,164621.0],["1985-05-20",2.237,2.265,2.209,2.2184,92041.0],["1985-05-21",2.2184,2.2184,2.1997,2.2184,54698.0],["1985-05-22",2.209,2.2184,2.1997,2.209,163043.0],["1985-05-23",2.1637,2.192,2.1637,2.1637,224579.0],["1985-05-24",2.1731,2.2204,2.1731,2.2109,107293.0],["1985-05-28",2.2204,2.2582,2.2015,2.2582,118864.0],["1985-05-29",2.2204,2.2487,2.2204,2.2393,325561.0],["1985-05-30",2.2582,2.2771,2.2393,2.2676,306101.0],["1985-05-31",2.2676,2.3243,2.2393,2.3243,455995.0],["1985-06-03",2.3054,2.4093,2.3054,2.4093,387096.0],["1985-06-04",2.381,2.4188,2.3715,2.4188,363429.0],["1985-06-05",2.3999,2.5511,2.3904,2.4566,308204.0],["1985-06-06",2.4471,2.5511,2.3999,2.5227,491760.0],["1985-06-07",2.5038,2.5038,2.466,2.4849,122020.0],["1985-06-10",2.4755,2.4849,2.466,2.466,227209.0],["1985-06-11",2.4377,2.466,2.4282,2.4471,550666.0],["1985-06-12",2.4755,2.4755,2.4188,2.4566,260343.0],["1985-06-13",2.4377,2.4471,2.4188,2.4377,84677.0],["1985-06-14",2.4377,2.4471,2.4188,2.4282,64691.0],["1985-06-17",2.4282,2.4849,2.4282,2.4849,110975.0],["1985-06-18",2.466,2.4755,2.4377,2.466,335554.0],["1985-06-19",2.4944,2.4944,2.466,2.4755,127279.0],["1985-06-20",2.4944,2.5227,2.4944,2.5133,233520.0],["1985-06-21",2.5038,2.5133,2.4944,2.5038,252454.0],["1985-06-24",2.4849,2.5038,2.466,2.466,179874.0],["1985-06-25",2.466,2.4944,2.466,2.4755,241409.0],["1985-06-26",2.466,2.4944,2.466,2.4849,49965.0],["1985-06-27",2.4944,2.5322,2.4849,2.5322,120968.0],["1985-06-28",2.5227,2.5794,2.4566,2.5511,288219.0],["1985-07-01",2.5322,2.5416,2.5133,2.5133,156732.0],["1985-07-02",2.5227,2.5322,2.4944,2.5133,570652.0],["1985-07-03",2.5322,2.5416,2.5133,2.5133,107293.0],["1985-07-05",2.5227,2.5794,2.5227,2.5511,233520.0],["1985-07-08",2.5322,2.5416,2.5038,2.5322,119390.0],["1985-07-09",2.5322,2.5322,2.4944,2.4944,266655.0],["1985-07-10",2.4755,2.5133,2.4566,2.4944,356592.0],["1985-07-11",2.5322,2.6455,2.5322,2.6455,621668.0],["1985-07-12",2.7211,2.7967,2.7022,2.7778,2101681.0],["1985-07-15",2.7589,2.7873,2.6833,2.7778,618513.0],["1985-07-16",2.7684,2.7967,2.7589,2.7778,769985.0],["1985-07-17",2.7778,2.7967,2.7495,2.7684,334502.0],["1985-07-18",2.7684,2.7778,2.7211,2.7211,746318.0],["1985-07-19",2.7211,2.74,2.7022,2.7211,370792.0],["1985-07-22",2.7589,2.7684,2.6644,2.6644,189341.0],["1985-07-23",2.6455,2.6644,2.5889,2.6078,316620.0],["1985-07-24",2.6172,2.6644,2.5983,2.6644,245617.0],["1985-07-25",2.7211,2.7306,2.6833,2.6928,316620.0],["1985-07-26",2.6739,2.6739,2.6455,2.6455,132538.0],["1985-07-29",2.6267,2.6267,2.5511,2.5605,954592.0],["1985-07-30",2.57,2.57,2.5416,2.5511,225105.0],["1985-07-31",2.57,2.57,2.5511,2.5511,81522.0],["1985-08-01",2.57,2.57,2.5322,2.5322,324509.0],["1985-08-02",2.5416,2.5511,2.5227,2.5322,502279.0],["1985-08-05",2.5511,2.5511,2.5322,2.5511,178822.0],["1985-08-06",2.5052,2.553,2.486,2.5052,926717.0],["1985-08-07",2.4956,2.5052,2.4669,2.486,110449.0],["1985-08-08",2.4956,2.5243,2.486,2.5052,235624.0],["1985-08-09",2.5052,2.5147,2.4956,2.4956,68899.0],["1985-08-12",2.4765,2.486,2.4669,2.4765,111501.0],["1985-08-13",2.4669,2.4765,2.4478,2.4478,46283.0],["1985-08-14",2.4669,2.4669,2.4095,2.4287,269284.0],["1985-08-15",2.4382,2.4382,2.4096,2.4382,62588.0],["1985-08-16",2.4382,2.4478,2.4191,2.4287,146739.0],["1985-08-19",2.4287,2.4669,2.4191,2.4669,107819.0],["1985-08-20",2.4574,2.4765,2.4478,2.4478,56802.0],["1985-08-21",2.4478,2.5052,2.4478,2.486,766304.0],["1985-08-22",2.5052,2.5052,2.4478,2.4956,137798.0],["1985-08-23",2.4574,2.4669,2.4478,2.4669,74684.0],["1985-08-26",2.4669,2.4669,2.4478,2.4478,103611.0],["1985-08-27",2.4574,2.4669,2.4478,2.4478,88359.0],["1985-08-28",2.4478,2.6199,2.4478,2.6199,1107117.0],["1985-08-29",2.6103,2.6677,2.6008,2.6677,193022.0],["1985-08-30",2.6582,2.6582,2.6008,2.6008,182503.0],["1985-09-03",2.6008,2.6199,2.5817,2.6103,139376.0],["1985-09-04",2.6103,2.6295,2.6008,2.6199,128857.0],["1985-09-05",2.6008,2.6295,2.6008,2.6008,155154.0],["1985-09-06",2.6199,2.639,2.5817,2.5817,104137.0],["1985-09-09",2.5625,2.6008,2.5625,2.5817,130435.0],["1985-09-10",2.5817,2.5912,2.553,2.5721,93092.0],["1985-09-11",2.5625,2.5817,2.5434,2.5434,159362.0],["1985-09-12",2.5243,2.5434,2.4956,2.5434,45757.0],["1985-09-13",2.5625,2.5912,2.5434,2.553,179348.0],["1985-09-16",2.553,2.5721,2.553,2.5625,17356.0],["1985-09-17",2.5721,2.5817,2.5625,2.5817,375526.0],["1985-09-18",2.5625,2.5721,2.5339,2.5339,102560.0],["1985-09-19",2.5625,2.5721,2.5339,2.5625,261395.0],["1985-09-20",2.5625,2.5817,2.5434,2.5625,128857.0],["1985-09-23",2.5625,2.5817,2.5434,2.5625,51543.0],["1985-09-24",2.553,2.5625,2.5339,2.5434,81522.0],["1985-09-25",2.5339,2.5434,2.5052,2.5243,432854.0],["1985-09-26",2.5339,2.553,2.5052,2.553,53647.0],["1985-09-30",2.5243,2.5625,2.5243,2.553,500175.0],["1985-10-01",2.5625,2.6008,2.553,2.5817,298737.0],["1985-10-02",2.6008,2.6199,2.5912,2.6008,197756.0],["1985-10-03",2.5721,2.6008,2.5625,2.5721,109397.0],["1985-10-04",2.5625,2.5721,2.5434,2.5625,56802.0],["1985-10-07",2.553,2.5625,2.5434,2.5434,71003.0],["1985-10-08",2.5339,2.5434,2.5243,2.5434,97300.0],["1985-10-09",2.5243,2.5434,2.5243,2.5243,430224.0],["1985-10-10",2.4956,2.5625,2.4956,2.553,113604.0],["1985-10-11",2.5243,2.553,2.5243,2.5434,198282.0],["1985-10-14",2.5147,2.5434,2.5052,2.5052,94670.0],["1985-10-15",2.4669,2.5052,2.4669,2.4765,57854.0],["1985-10-16",2.4574,2.553,2.4478,2.553,525946.0],["1985-10-17",2.5243,2.6773,2.5243,2.6582,515953.0],["1985-10-18",2.639,2.7442,2.639,2.6964,679523.0],["1985-10-21",2.6773,2.7155,2.6582,2.6868,140954.0],["1985-10-22",2.6486,2.6582,2.6103,2.639,310834.0],["1985-10-23",2.6295,2.6486,2.6295,2.6486,90463.0],["1985-10-24",2.6295,2.639,2.6199,2.6199,59958.0],["1985-10-25",2.639,2.6486,2.5912,2.6199,725280.0],["1985-10-28",2.6199,2.6677,2.6103,2.6677,189341.0],["1985-10-29",2.6868,2.7538,2.6773,2.706,503331.0],["1985-10-30",2.7251,2.7442,2.706,2.7155,91515.0],["1985-10-31",2.7346,2.7442,2.7155,2.7251,176718.0],["1985-11-01",2.7346,2.7729,2.7251,2.7538,539621.0],["1985-11-04",2.7538,2.7825,2.7538,2.7538,99930.0],["1985-11-05",2.7538,2.7825,2.7346,2.7538,162517.0],["1985-11-06",2.7442,2.7729,2.7346,2.7346,970371.0],["1985-11-07",2.7538,2.7538,2.7346,2.7538,44179.0],["1985-11-08",2.7442,2.7825,2.7442,2.7633,187237.0],["1985-11-11",2.7633,2.8111,2.7538,2.8016,185659.0],["1985-11-12",2.8111,2.8111,2.7729,2.7825,488604.0],["1985-11-13",2.7747,2.7747,2.7554,2.7747,41550.0],["1985-11-14",2.7651,2.7844,2.7554,2.7747,221423.0],["1985-11-15",2.7651,2.8327,2.7651,2.8134,340287.0],["1985-11-18",2.7941,2.8134,2.7747,2.8037,152524.0],["1985-11-19",2.7941,2.8037,2.7844,2.7844,250350.0],["1985-11-20",2.7651,2.8134,2.7554,2.8037,518057.0],["1985-11-21",2.7844,2.7941,2.7554,2.7844,491760.0],["1985-11-22",2.7747,2.8134,2.7747,2.8037,115182.0],["1985-11-25",2.7941,2.8037,2.7457,2.7554,619039.0],["1985-11-26",2.7651,2.8424,2.7651,2.8424,439165.0],["1985-11-27",2.8617,2.9004,2.8521,2.8714,621142.0],["1985-11-29",2.8521,2.8907,2.8424,2.8907,211430.0],["1985-12-02",2.8907,2.9004,2.8521,2.8617,139376.0],["1985-12-03",2.8811,2.8907,2.8424,2.8714,85729.0],["1985-12-04",2.8617,2.8907,2.8617,2.8811,128857.0],["1985-12-05",2.8907,2.9391,2.8617,2.9294,361851.0],["1985-12-06",2.9391,2.9391,2.9004,2.9101,312412.0],["1985-12-09",2.9004,2.9294,2.9004,2.9101,584326.0],["1985-12-10",2.9101,3.0068,2.9004,2.9971,930399.0],["1985-12-11",3.0164,3.0454,2.9101,3.0454,971423.0],["1985-12-12",3.0454,3.0454,2.9681,2.9971,1106591.0],["1985-12-13",3.0068,3.0261,2.9681,3.0261,420757.0],["1985-12-16",3.0358,3.0358,2.9584,2.9874,586430.0],["1985-12-17",2.9777,2.9971,2.9391,2.9971,490182.0],["1985-12-18",2.9971,2.9971,2.9487,2.9681,215112.0],["1985-12-19",2.9681,2.9874,2.9681,2.9874,264551.0],["1985-12-20",3.0068,3.0164,2.9294,2.9777,754207.0],["1985-12-23",2.9584,2.9778,2.9004,2.9197,453892.0],["1985-12-24",2.9004,2.9197,2.8424,2.8714,214060.0],["1985-12-26",2.8811,2.9101,2.8424,2.8617,437061.0],["1985-12-27",2.8617,2.9004,2.8617,2.9004,249299.0],["1985-12-30",2.8811,2.9004,2.8521,2.8714,147791.0],["1985-12-31",2.9004,2.9584,2.8714,2.8907,515427.0],["1986-01-02",2.8811,2.9197,2.8811,2.9101,175666.0],["1986-01-03",2.8907,2.9971,2.8907,2.9971,272966.0],["1986-01-06",2.9777,3.0454,2.9777,3.0454,662166.0],["1986-01-07",3.0454,3.0744,3.0261,3.0551,393408.0],["1986-01-08",3.0551,3.0938,3.0358,3.0358,1002453.0],["1986-01-09",3.0261,3.0261,3.0164,3.0261,444950.0],["1986-01-10",3.0261,3.0454,3.0261,3.0261,536465.0],["1986-01-13",3.0261,3.0551,3.0068,3.0551,139376.0],["1986-01-14",3.0744,3.1034,3.0744,3.0938,568022.0],["1986-01-15",3.1131,3.3451,3.1034,3.2581,1186009.0],["1986-01-16",3.2485,3.2678,3.1421,3.1421,688464.0],["1986-01-17",3.1711,3.1904,3.1518,3.1808,294004.0],["1986-01-20",3.1808,3.2581,3.1518,3.2291,433380.0],["1986-01-21",3.1711,3.1711,3.0744,3.1228,908835.0],["1986-01-22",3.0841,3.0841,2.9777,3.0068,1138148.0],["1986-01-23",3.0261,3.0261,2.9391,2.9584,924613.0],["1986-01-24",2.9777,2.9874,2.9101,2.9487,1150244.0],["1986-01-27",2.9487,2.9487,2.7457,2.8424,2099577.0],["1986-01-28",2.8327,2.8714,2.8231,2.8327,678471.0],["1986-01-29",2.8327,2.9197,2.8327,2.9101,335028.0],["1986-01-30",2.9294,2.9391,2.8134,2.8134,482293.0],["1986-01-31",2.8327,2.9294,2.8231,2.9004,794179.0],["1986-02-03",2.9101,2.9681,2.8907,2.9391,485448.0],["1986-02-04",2.9197,2.9584,2.8811,2.9391,1082397.0],["1986-02-05",2.9197,2.9294,2.8907,2.8907,492286.0],["1986-02-06",2.9101,2.9197,2.8907,2.9101,470722.0],["1986-02-07",2.8827,2.9218,2.8339,2.8827,478085.0],["1986-02-10",2.8827,2.9609,2.8827,2.9511,403927.0],["1986-02-11",2.9511,3.0391,2.9316,3.0293,1571001.0],["1986-02-12",3.0391,3.1466,3.0097,3.1466,1703014.0],["1986-02-13",3.1466,3.2247,3.127,3.2247,1447404.0],["1986-02-14",3.2736,3.3127,3.2247,3.3029,1726681.0],["1986-02-18",3.2931,3.2931,3.2345,3.2638,640602.0],["1986-02-19",3.254,3.2931,3.2443,3.2834,728435.0],["1986-02-20",3.2638,3.3224,3.254,3.3127,538043.0],["1986-02-21",3.3615,3.4006,3.342,3.3909,885167.0],["1986-02-24",3.4593,3.5667,3.4397,3.5179,2613953.0],["1986-02-25",3.5179,3.5472,3.4788,3.5179,2702312.0],["1986-02-26",3.5374,3.5374,3.4788,3.4886,1238077.0],["1986-02-27",3.5081,3.5081,3.3909,3.4104,609046.0],["1986-02-28",3.3909,3.3909,3.3518,3.3811,288219.0],["1986-03-03",3.3615,3.3909,3.3518,3.3811,542251.0],["1986-03-04",3.3811,3.4006,3.3615,3.3713,937762.0],["1986-03-05",3.3615,3.3713,3.342,3.3518,900420.0],["1986-03-06",3.342,3.3615,3.2638,3.3029,1130784.0],["1986-03-07",3.2834,3.3029,3.2834,3.3029,555925.0],["1986-03-10",3.3029,3.3127,3.2834,3.3127,391304.0],["1986-03-11",3.2931,3.4202,3.2834,3.3909,1022439.0],["1986-03-12",3.4006,3.4788,3.3811,3.4593,884116.0],["1986-03-13",3.4397,3.4788,3.4202,3.4495,732117.0],["1986-03-14",3.4788,3.5863,3.4593,3.5374,1120265.0],["1986-03-17",3.5277,3.5765,3.5277,3.5472,335554.0],["1986-03-18",3.5374,3.6547,3.5277,3.6254,390778.0],["1986-03-19",3.6156,3.6156,3.5667,3.5863,1331696.0],["1986-03-20",3.5863,3.6351,3.5863,3.5863,516479.0],["1986-03-21",3.5765,3.6742,3.5667,3.6645,1187061.0],["1986-03-24",3.6645,3.7915,3.6547,3.772,2545580.0],["1986-03-25",4.1628,4.1824,3.899,4.0651,3171456.0],["1986-03-26",4.1433,4.3778,4.1433,4.2703,7715631.0],["1986-03-27",4.2801,4.368,4.2606,4.3192,8467734.0],["1986-03-31",4.241,4.2899,4.0163,4.026,5202660.0],["1986-04-01",3.7524,3.899,3.6351,3.8892,8520329.0],["1986-04-02",3.7915,3.9088,3.7915,3.8501,4841861.0],["1986-04-03",3.8697,3.8892,3.7915,3.8697,2957396.0],["1986-04-04",3.8306,3.8599,3.7817,3.8208,2720194.0],["1986-04-07",3.8013,3.8208,3.7329,3.7817,845196.0],["1986-04-08",3.772,3.8404,3.7622,3.8208,1352734.0],["1986-04-09",3.8404,3.8697,3.8208,3.8306,1011395.0],["1986-04-10",3.8501,3.899,3.8501,3.899,803646.0],["1986-04-11",3.899,3.9381,3.8794,3.9381,706872.0],["1986-04-14",3.9381,3.9381,3.9185,3.9381,2374121.0],["1986-04-15",3.9283,3.9283,3.899,3.9185,712657.0],["1986-04-16",3.9381,3.9478,3.9088,3.9283,586956.0],["1986-04-17",3.9381,3.9478,3.9185,3.9381,569074.0],["1986-04-18",3.9185,3.9381,3.899,3.9283,840462.0],["1986-04-21",3.9283,3.9674,3.9088,3.9478,1245967.0],["1986-04-22",3.9479,3.9772,3.9479,3.9576,667426.0],["1986-04-23",3.9576,3.9674,3.9381,3.9674,532258.0],["1986-04-24",3.9772,3.9869,3.9479,3.9869,690041.0],["1986-04-25",3.9674,4.0358,3.9674,4.026,1174964.0],["1986-04-28",4.0553,4.0944,4.0456,4.0944,1897614.0],["1986-04-29",4.0944,4.1237,4.0944,4.1237,1064515.0],["1986-04-30",4.114,4.1433,4.0944,4.1042,1039270.0],["1986-05-01",4.1042,4.114,4.0651,4.1042,717391.0],["1986-05-02",4.114,4.2899,4.114,4.2801,1991232.0],["1986-05-05",4.2899,4.368,4.2801,4.368,1203891.0],["1986-05-06",4.3778,4.4755,4.3778,4.4267,1062411.0],["1986-05-07",4.4364,4.5342,4.4169,4.5146,888849.0],["1986-05-08",4.4951,4.6319,4.4951,4.583,1274894.0],["1986-05-09",4.5928,4.671,4.5439,4.6514,1364304.0],["1986-05-12",4.6612,4.671,4.368,4.4951,1333800.0],["1986-05-13",4.4658,4.4951,4.3974,4.4462,585904.0],["1986-05-14",4.4462,4.456,4.3387,4.3876,1216514.0],["1986-05-15",4.368,4.4462,4.3583,4.4169,2012796.0],["1986-05-16",4.4071,4.4462,4.4071,4.4169,471774.0],["1986-05-19",4.4169,4.4658,4.4071,4.4658,505960.0],["1986-05-20",4.5111,4.5308,4.4815,4.5111,598001.0],["1986-05-21",4.5308,4.5505,4.4914,4.5505,471248.0],["1986-05-22",4.5505,4.5899,4.5406,4.5702,245617.0],["1986-05-23",4.58,4.5899,4.5308,4.5406,968267.0],["1986-05-27",4.5603,4.5702,4.5209,4.5209,1055048.0],["1986-05-28",4.5012,4.5209,4.3929,4.4618,683730.0],["1986-05-29",4.452,4.4618,4.4126,4.4323,1075560.0],["1986-05-30",4.4126,4.4224,4.3535,4.3732,208275.0],["1986-06-02",4.3929,4.3929,4.3535,4.3929,376052.0],["1986-06-03",4.383,4.383,4.3535,4.383,155154.0],["1986-06-04",4.383,4.383,4.2845,4.3141,271914.0],["1986-06-05",4.2845,4.3042,4.255,4.2747,1669353.0],["1986-06-06",4.2747,4.3042,4.2648,4.2747,1166549.0],["1986-06-09",4.2845,4.3338,4.2845,4.3042,710553.0],["1986-06-10",4.3239,4.3239,4.2747,4.3042,588534.0],["1986-06-11",4.3042,4.383,4.3042,4.383,627980.0],["1986-06-12",4.383,4.383,4.3436,4.3633,249299.0],["1986-06-13",4.383,4.383,4.3141,4.3239,1131310.0],["1986-06-16",4.3338,4.3535,4.3042,4.3141,357117.0],["1986-06-17",4.3141,4.3535,4.3141,4.3338,481767.0],["1986-06-18",4.3338,4.3535,4.2845,4.3042,1437411.0],["1986-06-19",4.2747,4.2845,4.255,4.2747,867811.0],["1986-06-20",4.2648,4.2944,4.255,4.2648,982993.0],["1986-06-23",4.255,4.2944,4.255,4.2648,1058730.0],["1986-06-24",4.2845,4.3042,4.2648,4.2845,811535.0],["1986-06-25",4.3042,4.3338,4.2944,4.3141,949333.0],["1986-06-26",4.3239,4.3239,4.2747,4.2747,730013.0],["1986-06-27",4.2747,4.2845,4.2353,4.255,265603.0],["1986-06-30",4.2648,4.2747,4.2353,4.2648,499649.0],["1986-07-01",4.2845,4.3633,4.2747,4.3535,524368.0],["1986-07-02",4.3633,4.452,4.2845,4.452,880434.0],["1986-07-03",4.4618,4.4618,4.4027,4.4421,444950.0],["1986-07-07",4.4323,4.4421,4.3732,4.3929,682678.0],["1986-07-08",4.3535,4.3732,4.2944,4.3338,1657782.0],["1986-07-09",4.3239,4.3338,4.3141,4.3338,294530.0],["1986-07-10",4.3535,4.3535,4.3141,4.3141,318723.0],["1986-07-11",4.3141,4.3929,4.3141,4.3732,529628.0],["1986-07-14",4.3929,4.4126,4.3141,4.3239,327664.0],["1986-07-15",4.3141,4.3436,4.3042,4.3042,489656.0],["1986-07-16",4.3239,4.3732,4.3141,4.3338,322405.0],["1986-07-17",4.3535,4.383,4.3436,4.3535,302419.0],["1986-07-18",4.3338,4.3633,4.3141,4.3338,100982.0],["1986-07-21",4.3141,4.3535,4.3141,4.3338,208275.0],["1986-07-22",4.3535,4.4224,4.3535,4.3633,615883.0],["1986-07-23",4.3633,4.4027,4.3633,4.383,268233.0],["1986-07-24",4.4027,4.4126,4.3633,4.383,229838.0],["1986-07-25",4.3436,4.3732,4.2944,4.3141,215112.0],["1986-07-28",4.3436,4.3535,4.2747,4.2845,300841.0],["1986-07-29",4.2747,4.2944,4.2648,4.2845,2899015.0],["1986-07-30",4.2944,4.3338,4.255,4.3042,733169.0],["1986-07-31",4.3338,4.3929,4.3338,4.3732,778926.0],["1986-08-01",4.3535,4.383,4.3535,4.3633,56802.0],["1986-08-04",4.3633,4.3633,4.2747,4.2944,946177.0],["1986-08-05",4.3141,4.3535,4.2944,4.3042,2445650.0],["1986-08-06",4.2747,4.3042,4.2747,4.3042,1413217.0],["1986-08-07",4.3003,4.3301,4.2903,4.3003,483345.0],["1986-08-08",4.2903,4.3201,4.2903,4.3003,385519.0],["1986-08-11",4.34,4.3797,4.3201,4.3499,188815.0],["1986-08-12",4.3797,4.3797,4.3003,4.3797,207223.0],["1986-08-13",4.3698,4.3797,4.3499,4.3598,321879.0],["1986-08-14",4.3598,4.3996,4.3499,4.3996,713183.0],["1986-08-15",4.3996,4.4095,4.3698,4.3797,442847.0],["1986-08-18",4.3896,4.3896,4.3499,4.3896,179348.0],["1986-08-19",4.3996,4.4095,4.3698,4.3896,355540.0],["1986-08-20",4.3698,4.3896,4.3499,4.3896,366585.0],["1986-08-21",4.3896,4.3896,4.3499,4.3896,469670.0],["1986-08-22",4.3698,4.4592,4.3698,4.4492,878330.0],["1986-08-25",4.4592,4.5287,4.4492,4.5088,294530.0],["1986-08-26",4.5088,4.628,4.4889,4.5883,1217565.0],["1986-08-27",4.6479,4.7472,4.5883,4.6876,807853.0],["1986-08-28",4.6677,4.7273,4.6479,4.6677,559081.0],["1986-08-29",4.6677,4.767,4.6578,4.7174,498597.0],["1986-09-02",4.7174,4.7571,4.7074,4.7372,392882.0],["1986-09-03",4.7174,4.8068,4.7174,4.767,857292.0],["1986-09-04",4.7968,5.1047,4.777,5.0054,1341689.0],["1986-09-05",4.9855,5.0252,4.8266,4.8266,1375349.0],["1986-09-08",4.767,4.7869,4.7472,4.7869,1639374.0],["1986-09-09",4.7571,4.9458,4.7571,4.8564,524894.0],["1986-09-10",4.8465,4.9259,4.8465,4.8862,335028.0],["1986-09-11",4.8465,4.8564,4.6677,4.7571,835729.0],["1986-09-12",4.7174,4.767,4.6776,4.6876,454418.0],["1986-09-15",4.6776,4.6975,4.6578,4.6677,324509.0],["1986-09-16",4.6677,4.7869,4.6677,4.767,479137.0],["1986-09-17",4.7372,4.7869,4.7174,4.7869,238780.0],["1986-09-18",4.8167,4.8167,4.767,4.777,279803.0],["1986-09-19",4.777,4.8068,4.7571,4.777,447054.0],["1986-09-22",4.7869,4.8465,4.767,4.7869,442847.0],["1986-09-23",4.777,4.8266,4.767,4.7968,743688.0],["1986-09-24",4.7968,4.8365,4.7869,4.8365,356066.0],["1986-09-25",4.8365,4.8465,4.7869,4.8068,1575209.0],["1986-09-26",4.8266,4.8763,4.8068,4.8068,477033.0],["1986-09-29",4.7869,4.7869,4.767,4.777,307679.0],["1986-09-30",4.7968,4.8465,4.777,4.8167,645862.0],["1986-10-01",4.8266,4.8266,4.7869,4.7968,259817.0],["1986-10-02",4.8167,4.8266,4.767,4.8068,179348.0],["1986-10-03",4.8266,4.8365,4.7472,4.767,278226.0],["1986-10-06",4.7968,4.8167,4.767,4.7968,163569.0],["1986-10-07",4.8068,4.8365,4.7968,4.8266,864130.0],["1986-10-08",4.8068,4.8266,4.7968,4.8167,981942.0],["1986-10-09",4.8365,4.8365,4.7869,4.7869,1610973.0],["1986-10-10",4.767,4.7968,4.7472,4.7968,599579.0],["1986-10-13",4.8068,4.8167,4.7869,4.8068,146739.0],["1986-10-14",4.7869,4.7869,4.7174,4.7472,675841.0],["1986-10-15",4.7372,4.767,4.7372,4.767,759466.0],["1986-10-16",4.7472,4.767,4.7372,4.7472,185659.0],["1986-10-17",4.7571,4.767,4.7372,4.767,166199.0],["1986-10-20",4.7472,4.7571,4.7372,4.7571,246143.0],["1986-10-21",4.7571,4.7571,4.7273,4.7472,204593.0],["1986-10-22",4.7472,4.7472,4.5883,4.5982,2373595.0],["1986-10-23",4.6081,4.628,4.5287,4.5485,1407958.0],["1986-10-24",4.5287,4.5982,4.5287,4.5684,421809.0],["1986-10-27",4.5684,4.6181,4.5585,4.6181,310834.0],["1986-10-28",4.6081,4.6578,4.5783,4.5783,571178.0],["1986-10-29",4.5684,4.6081,4.5585,4.6081,292426.0],["1986-10-30",4.6081,4.6081,4.5287,4.5485,405505.0],["1986-10-31",4.5287,4.5883,4.5287,4.5684,434432.0],["1986-11-03",4.5883,4.5982,4.5684,4.5883,1236500.0],["1986-11-04",4.5982,4.5982,4.5684,4.5982,276122.0],["1986-11-05",4.5982,4.5982,4.5684,4.5783,167251.0],["1986-11-06",4.4989,4.4989,4.3698,4.4492,1161815.0],["1986-11-07",4.4194,4.479,4.4095,4.4691,813113.0],["1986-11-10",4.4691,4.5088,4.4492,4.4989,428120.0],["1986-11-11",4.479,4.5287,4.4492,4.5287,286641.0],["1986-11-12",4.5187,4.5585,4.5088,4.5386,155154.0],["1986-11-13",4.5187,4.5287,4.4989,4.5287,340287.0],["1986-11-14",4.5647,4.5647,4.4546,4.5647,439691.0],["1986-11-17",4.5447,4.5847,4.4946,4.5047,1123947.0],["1986-11-18",4.4946,4.5047,4.4646,4.4846,450736.0],["1986-11-19",4.4446,4.4646,4.4246,4.4646,1372194.0],["1986-11-20",4.4446,4.5047,4.4346,4.4846,240357.0],["1986-11-21",4.5047,4.5547,4.4646,4.5247,369214.0],["1986-11-24",4.5047,4.5647,4.4846,4.4846,307679.0],["1986-11-25",4.4946,4.5347,4.4946,4.5047,394460.0],["1986-11-26",4.5247,4.6048,4.5047,4.6048,905679.0],["1986-11-28",4.6148,4.6148,4.5847,4.6048,103085.0],["1986-12-01",4.5847,4.6148,4.5647,4.5847,495441.0],["1986-12-02",4.6048,4.6248,4.5747,4.6048,967741.0],["1986-12-03",4.6048,4.6148,4.5847,4.5847,362903.0],["1986-12-04",4.5847,4.6248,4.5847,4.5847,373948.0],["1986-12-05",4.5747,4.6148,4.5647,4.5947,237202.0],["1986-12-08",4.6048,4.6048,4.5847,4.5847,276122.0],["1986-12-09",4.5847,4.6048,4.5847,4.5947,244565.0],["1986-12-10",4.6048,4.6448,4.5847,4.6248,402349.0],["1986-12-11",4.6148,4.6448,4.6048,4.6148,403927.0],["1986-12-12",4.6148,4.6348,4.6048,4.6148,507538.0],["1986-12-15",4.6148,4.6348,4.6148,4.6248,486500.0],["1986-12-16",4.6348,4.7149,4.6348,4.6448,845722.0],["1986-12-17",4.6448,4.6648,4.6148,4.6448,278751.0],["1986-12-18",4.6648,4.6648,4.6148,4.6448,309256.0],["1986-12-19",4.6348,4.6648,4.5847,4.6648,1050841.0],["1986-12-22",4.6448,4.6548,4.5747,4.5947,1893406.0],["1986-12-23",4.5947,4.5947,4.4846,4.5047,843618.0],["1986-12-24",4.5047,4.5047,4.4846,4.4846,146213.0],["1986-12-26",4.4946,4.5047,4.4846,4.4846,331872.0],["1986-12-29",4.4846,4.5347,4.4646,4.5147,626402.0],["1986-12-30",4.5147,4.5247,4.4846,4.4946,322931.0],["1986-12-31",4.4946,4.5047,4.4646,4.4846,531732.0],["1987-01-02",4.4846,4.5247,4.4846,4.4846,312938.0],["1987-01-05",4.4846,4.6048,4.4846,4.5847,731591.0],["1987-01-06",4.5947,4.6648,4.5847,4.6248,317146.0],["1987-01-07",4.6148,4.6348,4.5647,4.5947,412868.0],["1987-01-08",4.5847,4.5847,4.5247,4.5447,269284.0],["1987-01-09",4.5447,4.5447,4.4646,4.4946,423913.0],["1987-01-12",4.4846,4.6448,4.4846,4.6348,872019.0],["1987-01-13",4.6248,4.6848,4.6148,4.6848,904627.0],["1987-01-14",4.7049,4.7049,4.6548,4.6748,863604.0],["1987-01-15",4.6548,4.7449,4.6548,4.7149,652699.0],["1987-01-16",4.7349,4.7449,4.6848,4.6848,539621.0],["1987-01-19",4.6548,4.6648,4.6248,4.6448,208801.0],["1987-01-20",4.6448,4.6648,4.5847,4.5947,264551.0],["1987-01-21",4.5547,4.6048,4.5547,4.6048,284537.0],["1987-01-22",4.5847,4.5847,4.5347,4.5347,359747.0],["1987-01-23",4.5547,4.6348,4.5147,4.6148,1062937.0],["1987-01-26",4.5747,4.5747,4.4546,4.4946,798912.0],["1987-01-27",4.5247,4.6248,4.5047,4.6248,1044529.0],["1987-01-28",4.6448,4.6848,4.6148,4.6648,605364.0],["1987-01-29",4.7049,4.7149,4.6748,4.6848,427594.0],["1987-01-30",4.6848,4.7149,4.6648,4.6748,240883.0],["1987-02-02",4.6848,4.7449,4.6648,4.7349,631661.0],["1987-02-03",4.7349,4.7749,4.7249,4.7349,375526.0],["1987-02-04",4.7349,4.885,4.7249,4.885,711079.0],["1987-02-05",5.0424,5.0424,4.8608,5.0424,1639374.0],["1987-02-06",5.0222,5.0323,4.9617,5.0121,129383.0],["1987-02-09",4.9617,5.0323,4.9415,5.0121,281381.0],["1987-02-10",4.9919,5.0424,4.9819,5.0222,161991.0],["1987-02-11",5.0121,5.0726,5.002,5.0424,195652.0],["1987-02-12",5.0222,5.0525,5.0121,5.0323,102034.0],["1987-02-13",5.0121,5.1432,5.0121,5.0928,188815.0],["1987-02-17",5.0424,5.123,5.0222,5.0928,195126.0],["1987-02-18",5.1634,5.2037,5.1634,5.1836,725806.0],["1987-02-19",5.1735,5.2239,5.1432,5.2239,239831.0],["1987-02-20",5.1936,5.2138,5.1735,5.1836,278751.0],["1987-02-23",5.1634,5.1634,5.0827,5.1331,368162.0],["1987-02-24",5.1331,5.1331,5.0625,5.0625,408134.0],["1987-02-25",5.0424,5.0726,5.0222,5.0222,358169.0],["1987-02-26",5.0222,5.0424,5.002,5.0121,227735.0],["1987-02-27",5.0323,5.0827,5.0323,5.0424,264025.0],["1987-03-02",5.0726,5.1432,5.0625,5.1331,384467.0],["1987-03-03",5.1331,5.1936,5.1331,5.1936,258766.0],["1987-03-04",5.123,5.234,5.123,5.2138,290848.0],["1987-03-05",5.2441,5.2441,5.2138,5.2239,541725.0],["1987-03-06",5.2239,5.3852,5.2239,5.234,182503.0],["1987-03-09",5.2138,5.2541,5.2037,5.2541,171458.0],["1987-03-10",5.2743,5.3046,5.2743,5.2844,71529.0],["1987-03-11",5.2844,5.3147,5.2642,5.2945,105715.0],["1987-03-12",5.2945,5.3651,5.2945,5.3651,310834.0],["1987-03-13",5.3449,5.3651,5.3247,5.355,231942.0],["1987-03-16",5.3449,5.3651,5.3247,5.3449,185133.0],["1987-03-17",5.2441,5.2441,5.0323,5.1634,2060657.0],["1987-03-18",5.1634,5.2037,5.0827,5.0928,2001225.0],["1987-03-19",5.1331,5.1634,5.123,5.1432,930399.0],["1987-03-20",5.1634,5.2441,5.1533,5.2441,451788.0],["1987-03-23",5.2239,5.2239,5.1432,5.1432,375526.0],["1987-03-24",5.1331,5.1836,5.1331,5.1432,801542.0],["1987-03-25",5.1432,5.1432,5.0827,5.1029,986149.0],["1987-03-26",5.123,5.123,5.0424,5.0424,331346.0],["1987-03-27",5.002,5.0222,4.9214,4.9314,2130082.0],["1987-03-30",4.8003,4.9012,4.7802,4.8205,999824.0],["1987-03-31",4.8003,4.8407,4.7802,4.8205,600105.0],["1987-04-01",4.8003,4.8407,4.7701,4.8407,160940.0],["1987-04-02",4.8608,4.881,4.8407,4.8508,266655.0],["1987-04-03",4.8709,4.881,4.8407,4.8407,1005609.0],["1987-04-06",4.8608,4.8709,4.8205,4.8407,512798.0],["1987-04-07",4.8608,4.9516,4.8407,4.9012,454943.0],["1987-04-08",4.9113,4.9819,4.9012,4.9415,186185.0],["1987-04-09",4.9617,4.9617,4.8508,4.881,606416.0],["1987-04-10",4.8508,4.8709,4.8407,4.8407,368688.0],["1987-04-13",4.8205,4.8508,4.8104,4.8205,271388.0],["1987-04-14",4.8003,4.8003,4.76,4.7802,391830.0],["1987-04-15",4.8003,4.8205,4.7701,4.7802,388148.0],["1987-04-16",4.8003,4.9113,4.8003,4.881,665848.0],["1987-04-20",4.881,4.9617,4.8508,4.9012,780504.0],["1987-04-21",4.9012,4.9415,4.881,4.9415,221949.0],["1987-04-22",4.9516,4.9617,4.881,4.9113,291374.0],["1987-04-23",4.8911,4.8911,4.8003,4.8306,327664.0],["1987-04-24",4.8104,4.8205,4.76,4.7701,428120.0],["1987-04-27",4.7499,4.7499,4.6491,4.6793,121494.0],["1987-04-28",4.6591,4.7197,4.5986,4.6591,1871843.0],["1987-04-29",4.6793,4.7096,4.6591,4.6793,302419.0],["1987-04-30",4.6995,4.7197,4.6491,4.6591,834677.0],["1987-05-01",4.7398,4.7398,4.6793,4.6995,626402.0],["1987-05-04",4.6793,4.6995,4.6591,4.6591,607994.0],["1987-05-05",4.6692,4.6692,4.6087,4.6591,1122895.0],["1987-05-06",4.6995,4.7802,4.6995,4.7802,730013.0],["1987-05-07",4.7902,5.0424,4.7802,4.9819,486500.0],["1987-05-08",5.0121,5.0625,4.9617,4.9919,526472.0],["1987-05-11",4.9718,5.0625,4.9718,5.0121,544354.0],["1987-05-12",5.002,5.0625,5.002,5.0222,483345.0],["1987-05-13",5.0625,5.1533,5.0424,5.0827,678471.0],["1987-05-14",5.113,5.2441,5.113,5.2037,882538.0],["1987-05-15",5.1836,5.1836,5.113,5.1432,598001.0],["1987-05-18",5.113,5.1634,5.1029,5.1533,340813.0],["1987-05-19",5.1533,5.1533,5.113,5.1533,133064.0],["1987-05-20",5.123,5.123,5.002,5.0121,411816.0],["1987-05-21",5.002,5.0625,5.002,5.0424,580645.0],["1987-05-22",5.0424,5.1533,5.0424,5.1533,290322.0],["1987-05-26",5.1797,5.2102,5.1492,5.1797,232994.0],["1987-05-27",5.1594,5.1797,5.1188,5.1594,1074508.0],["1987-05-28",5.1594,5.1594,5.0985,5.1086,926717.0],["1987-05-29",5.1188,5.1289,5.0883,5.0883,1049263.0],["1987-06-01",5.0883,5.0883,5.0578,5.0781,888849.0],["1987-06-02",5.0578,5.1289,5.0375,5.0883,947229.0],["1987-06-03",5.1086,5.1188,5.0578,5.0781,598001.0],["1987-06-04",5.1086,5.1188,5.0781,5.0985,190393.0],["1987-06-05",5.1188,5.1391,5.0985,5.1086,630610.0],["1987-06-08",5.0781,5.1289,5.0578,5.0985,183029.0],["1987-06-09",5.0985,5.1492,5.0985,5.1188,155680.0],["1987-06-10",5.1188,5.2,5.0985,5.2,497019.0],["1987-06-11",5.2203,5.2813,5.2,5.2508,397615.0],["1987-06-12",5.2914,5.3219,5.2406,5.2508,452840.0],["1987-06-15",5.2406,5.261,5.1391,5.1594,389726.0],["1987-06-16",5.1594,5.1594,5.1188,5.1492,197230.0],["1987-06-17",5.1391,5.1797,5.1289,5.1492,196178.0],["1987-06-18",5.1289,5.1391,5.1086,5.1086,535413.0],["1987-06-19",5.1391,5.1797,5.1289,5.1797,144635.0],["1987-06-22",5.1797,5.2,5.1492,5.1594,217216.0],["1987-06-23",5.1797,5.1899,5.0172,5.0274,998246.0],["1987-06-24",5.0477,5.1188,5.0172,5.1188,301367.0],["1987-06-25",5.1391,5.1594,5.1188,5.1391,167777.0],["1987-06-26",5.1188,5.1492,5.0985,5.1492,357117.0],["1987-06-29",5.1594,5.1797,5.1188,5.1797,952489.0],["1987-06-30",5.1594,5.1899,5.1391,5.1492,90463.0],["1987-07-01",5.1391,5.1899,5.1188,5.1797,167777.0],["1987-07-02",5.2,5.2102,5.1492,5.1797,236150.0],["1987-07-06",5.2,5.2102,5.1594,5.2,124123.0],["1987-07-07",5.2102,5.2203,5.1899,5.2203,155154.0],["1987-07-08",5.2406,5.2813,5.2203,5.2813,190918.0],["1987-07-09",5.2813,5.3219,5.2406,5.3016,251402.0],["1987-07-10",5.3016,5.4235,5.2914,5.4235,674789.0],["1987-07-13",5.4235,5.4844,5.3828,5.4438,986675.0],["1987-07-14",5.4539,5.4539,5.3422,5.4438,467040.0],["1987-07-15",5.4235,5.4235,5.393,5.4031,348176.0],["1987-07-16",5.4235,5.4438,5.4031,5.4133,284537.0],["1987-07-17",5.4336,5.6063,5.4336,5.6063,568022.0],["1987-07-20",5.586,5.5961,5.4844,5.4844,315042.0],["1987-07-21",5.5047,5.5656,5.4641,5.4844,315568.0],["1987-07-22",5.4844,5.4946,5.4539,5.4641,295056.0],["1987-07-23",5.4539,5.4641,5.3828,5.4641,324509.0],["1987-07-24",5.4844,5.525,5.4844,5.525,253506.0],["1987-07-27",5.525,5.525,5.4539,5.4742,332398.0],["1987-07-28",5.4844,5.5047,5.4641,5.4641,143583.0],["1987-07-29",5.4844,5.5555,5.4742,5.525,546458.0],["1987-07-30",5.525,5.586,5.5047,5.586,262447.0],["1987-07-31",5.5656,5.6469,5.5656,5.6063,337132.0],["1987-08-03",5.586,5.6063,5.5656,5.5961,324509.0],["1987-08-04",5.6164,5.6266,5.5758,5.586,280855.0],["1987-08-05",5.5555,5.6164,5.5555,5.586,237202.0],["1987-08-06",5.6063,5.6063,5.5758,5.5758,769985.0],["1987-08-07",5.5615,5.5922,5.5615,5.5615,204067.0],["1987-08-10",5.5922,5.5922,5.541,5.5615,175140.0],["1987-08-11",5.5819,5.6126,5.541,5.5615,121494.0],["1987-08-12",5.5513,5.5922,5.541,5.5615,400245.0],["1987-08-13",5.5615,5.5615,5.5001,5.5001,213534.0],["1987-08-14",5.4593,5.5001,5.4593,5.4797,1128155.0],["1987-08-17",5.4797,5.541,5.4797,5.541,340287.0],["1987-08-18",5.541,5.5819,5.4797,5.5513,1094494.0],["1987-08-19",5.4899,5.541,5.4797,5.5001,440743.0],["1987-08-20",5.5001,5.5819,5.4797,5.5615,423913.0],["1987-08-21",5.5819,5.6842,5.5615,5.6228,1780854.0],["1987-08-24",5.766,5.8273,5.7455,5.766,1774543.0],["1987-08-25",5.8068,5.8273,5.7762,5.7966,518583.0],["1987-08-26",5.8273,5.8682,5.7864,5.7966,829943.0],["1987-08-27",5.766,5.7966,5.7251,5.7557,341339.0],["1987-08-28",5.7353,5.7455,5.7148,5.7148,291900.0],["1987-08-31",5.6944,5.7353,5.6944,5.7353,192496.0],["1987-09-01",5.766,5.766,5.6842,5.6842,282433.0],["1987-09-02",5.6433,5.6433,5.541,5.541,312938.0],["1987-09-03",5.5615,5.6126,5.5308,5.5513,240357.0],["1987-09-04",5.5717,5.5717,5.5104,5.5206,211956.0],["1987-09-08",5.4797,5.541,5.357,5.3775,532258.0],["1987-09-09",5.3775,5.449,5.3672,5.4388,317672.0],["1987-09-10",5.5206,5.5206,5.449,5.5206,164621.0],["1987-09-11",5.541,5.6024,5.5308,5.5513,100456.0],["1987-09-14",5.5308,5.5615,5.5308,5.5308,69951.0],["1987-09-15",5.5513,5.5615,5.5308,5.5615,88885.0],["1987-09-16",5.541,5.541,5.5206,5.5206,71529.0],["1987-09-17",5.5002,5.5206,5.4388,5.4593,202489.0],["1987-09-18",5.4593,5.4797,5.4388,5.4388,175140.0],["1987-09-21",5.4388,5.4797,5.4388,5.4388,188289.0],["1987-09-22",5.3979,5.4286,5.3775,5.3877,179348.0],["1987-09-23",5.4081,5.4388,5.4081,5.4286,414446.0],["1987-09-24",5.4081,5.4388,5.3979,5.4286,35764.0],["1987-09-25",5.4286,5.4286,5.3775,5.3775,110449.0],["1987-09-28",5.4081,5.4286,5.3979,5.4286,239306.0],["1987-09-29",5.4286,5.4286,5.357,5.357,215112.0],["1987-09-30",5.357,5.4184,5.3366,5.3979,195126.0],["1987-10-01",5.449,5.449,5.4081,5.4388,154628.0],["1987-10-02",5.4388,5.5615,5.4388,5.5308,721072.0],["1987-10-05",5.5104,5.5308,5.4797,5.4899,276122.0],["1987-10-06",5.5206,5.5206,5.4286,5.4388,123597.0],["1987-10-07",5.4184,5.449,5.4081,5.449,220371.0],["1987-10-08",5.4695,5.4695,5.357,5.3979,643758.0],["1987-10-09",5.3775,5.3775,5.3161,5.3468,245617.0],["1987-10-12",5.2957,5.3366,5.2957,5.3059,330294.0],["1987-10-13",5.3161,5.357,5.3161,5.3264,104137.0],["1987-10-14",5.3264,5.357,5.3161,5.3161,97826.0],["1987-10-15",5.2855,5.2855,5.173,5.2343,204067.0],["1987-10-16",5.2139,5.2855,5.1423,5.1423,1343793.0],["1987-10-19",5.0912,5.1014,4.6414,4.8663,775245.0],["1987-10-20",4.6414,4.6823,3.8031,4.1302,2053820.0],["1987-10-21",4.1098,4.58,4.1098,4.5187,2090636.0],["1987-10-22",4.4165,4.5392,4.3756,4.4369,2543476.0],["1987-10-23",4.4369,4.4369,4.2529,4.3756,1117636.0],["1987-10-26",4.2529,4.2529,4.0484,4.0996,909887.0],["1987-10-27",4.0996,4.2427,4.0996,4.1302,820476.0],["1987-10-28",4.0791,4.1302,3.9667,4.0075,713183.0],["1987-10-29",4.0075,4.0791,3.9666,4.0587,1234922.0],["1987-10-30",4.1098,4.2938,4.0893,4.1711,1066619.0],["1987-11-02",4.1813,4.1916,4.1609,4.1813,312938.0],["1987-11-03",4.2018,4.212,4.0996,4.1609,559607.0],["1987-11-04",4.1098,4.1711,4.0996,4.1302,346599.0],["1987-11-05",4.1302,4.2631,4.1302,4.2529,397089.0],["1987-11-06",4.2938,4.3142,4.1711,4.1916,238780.0],["1987-11-09",4.0893,4.1916,4.0484,4.1507,413394.0],["1987-11-10",4.1711,4.2529,4.0893,4.1916,1030329.0],["1987-11-11",4.212,4.2836,4.212,4.2325,340813.0],["1987-11-12",4.2938,4.3756,4.2938,4.3756,433380.0],["1987-11-13",4.3715,4.4024,4.3508,4.3715,643232.0],["1987-11-16",4.3508,4.3921,4.3405,4.3508,324509.0],["1987-11-17",4.3508,4.3611,4.289,4.289,520687.0],["1987-11-18",4.289,4.3302,4.258,4.3096,103611.0],["1987-11-19",4.289,4.3199,4.1756,4.2168,152524.0],["1987-11-20",4.1859,4.3508,4.1446,4.2787,432328.0],["1987-11-23",4.2993,4.3612,4.2993,4.3508,245091.0],["1987-11-24",4.3715,4.4539,4.3508,4.4436,734221.0],["1987-11-25",4.4746,4.5261,4.4333,4.4643,405505.0],["1987-11-27",4.4746,4.4952,4.4539,4.4952,126227.0],["1987-11-30",4.4952,4.4952,4.3508,4.3612,352384.0],["1987-12-01",4.4127,4.4333,4.3508,4.3612,607994.0],["1987-12-02",4.3818,4.423,4.3611,4.4024,279277.0],["1987-12-03",4.3818,4.4127,4.3715,4.3921,62062.0],["1987-12-04",4.3715,4.4127,4.3715,4.3921,303471.0],["1987-12-07",4.3715,4.4746,4.3715,4.4539,207749.0],["1987-12-08",4.4952,4.5467,4.4746,4.5467,351858.0],["1987-12-09",4.5674,4.588,4.4952,4.557,255610.0],["1987-12-10",4.4952,4.588,4.4642,4.5055,218268.0],["1987-12-11",4.5467,4.6292,4.5364,4.5777,204067.0],["1987-12-14",4.5364,4.6911,4.5364,4.6498,745792.0],["1987-12-15",4.7014,4.8457,4.7014,4.8457,719494.0],["1987-12-16",4.7942,4.9385,4.7839,4.9076,324509.0],["1987-12-17",4.9488,4.9488,4.8045,4.856,581697.0],["1987-12-18",4.7942,4.8973,4.7942,4.887,201963.0],["1987-12-21",4.8663,4.9179,4.856,4.8973,199860.0],["1987-12-22",4.8457,4.9488,4.7839,4.9282,506486.0],["1987-12-23",4.9488,5.0004,4.8663,4.9385,446002.0],["1987-12-24",4.9179,4.9282,4.887,4.887,41550.0],["1987-12-28",4.8663,4.8973,4.7839,4.7839,175140.0],["1987-12-29",4.7839,4.856,4.7839,4.8045,163043.0],["1987-12-30",4.8251,4.8251,4.7529,4.7529,173036.0],["1987-12-31",4.722,4.7839,4.722,4.7632,86781.0],["1988-01-04",4.6189,4.7426,4.6189,4.7323,1015076.0],["1988-01-05",4.7117,4.7117,4.6189,4.6601,2162165.0],["1988-01-06",4.5364,4.5364,4.3508,4.5055,6303465.0],["1988-01-07",4.4952,4.6189,4.4539,4.6086,2241583.0],["1988-01-08",4.6086,4.6086,4.4952,4.5261,1057152.0],["1988-01-11",4.5055,4.5261,4.3818,4.5158,624824.0],["1988-01-12",4.4642,4.5158,4.4539,4.5158,281907.0],["1988-01-13",4.4642,4.5055,4.4539,4.4539,269284.0],["1988-01-14",4.4333,4.4849,4.4333,4.4849,459677.0],["1988-01-15",4.4849,4.5777,4.4849,4.5158,442321.0],["1988-01-18",4.5158,4.557,4.4952,4.5364,155680.0],["1988-01-19",4.5364,4.5983,4.5364,4.5983,96774.0],["1988-01-20",4.557,4.6189,4.557,4.6189,170933.0],["1988-01-21",4.6189,4.6189,4.557,4.5983,162517.0],["1988-01-22",4.557,4.6086,4.5364,4.557,139902.0],["1988-01-25",4.5364,4.5673,4.4333,4.4746,538043.0],["1988-01-26",4.4952,4.588,4.4952,4.5673,440217.0],["1988-01-27",4.588,4.6086,4.5674,4.5777,206171.0],["1988-01-28",4.6086,4.6189,4.5777,4.6086,76788.0],["1988-01-29",4.588,4.6189,4.5777,4.5983,142531.0],["1988-02-01",4.6395,4.7632,4.6395,4.7529,344495.0],["1988-02-02",4.7014,4.7426,4.6704,4.6704,134116.0],["1988-02-03",4.6395,4.6808,4.6189,4.6601,103611.0],["1988-02-04",4.6189,4.7014,4.6189,4.6704,356592.0],["1988-02-05",4.6663,4.6975,4.6663,4.6975,55750.0],["1988-02-08",4.6663,4.6975,4.6663,4.6975,102034.0],["1988-02-09",4.6767,4.6975,4.6767,4.6975,264025.0],["1988-02-10",4.6767,4.7494,4.6767,4.7494,318197.0],["1988-02-11",4.739,4.791,4.739,4.7598,494915.0],["1988-02-12",4.8118,4.8118,4.7702,4.7806,169881.0],["1988-02-16",4.7598,4.8326,4.7598,4.8326,299789.0],["1988-02-17",4.8845,4.9157,4.8638,4.8845,335554.0],["1988-02-18",4.8638,4.9573,4.8638,4.9261,305575.0],["1988-02-19",4.9469,4.9781,4.9261,4.9677,378155.0],["1988-02-22",4.9677,4.9885,4.9261,4.9781,200386.0],["1988-02-23",4.9781,4.9781,4.9261,4.9469,487552.0],["1988-02-24",4.9469,4.9469,4.8845,4.8949,313464.0],["1988-02-25",4.9261,4.9261,4.8845,4.9053,284011.0],["1988-02-26",4.8949,4.9677,4.8949,4.9469,530680.0],["1988-02-29",4.9157,4.9781,4.9157,4.9469,462307.0],["1988-03-01",4.9677,4.9885,4.9261,4.9469,1127103.0],["1988-03-02",4.9469,4.9573,4.9261,4.9365,254558.0],["1988-03-03",5.0716,5.2691,5.0508,5.2379,1434781.0],["1988-03-04",5.2379,5.2691,5.1755,5.2275,561185.0],["1988-03-07",5.2171,5.2587,5.2171,5.2171,696353.0],["1988-03-08",5.2171,5.2899,5.1547,5.2899,1308554.0],["1988-03-09",5.3002,5.4457,5.3002,5.4042,590638.0],["1988-03-10",5.4457,5.5601,5.4146,5.4873,433380.0],["1988-03-11",5.4665,5.4665,5.3002,5.3626,510694.0],["1988-03-14",5.373,5.4353,5.373,5.4042,338709.0],["1988-03-15",5.373,5.4042,5.3418,5.3834,329768.0],["1988-03-16",5.3834,5.3834,5.3002,5.3834,201963.0],["1988-03-17",5.4146,5.4769,5.4042,5.4457,1080294.0],["1988-03-18",5.4665,5.4665,5.3834,5.4042,224053.0],["1988-03-21",5.3418,5.373,5.321,5.3314,221949.0],["1988-03-22",5.3626,5.425,5.3418,5.3834,453892.0],["1988-03-23",5.425,5.5081,5.3834,5.4769,691619.0],["1988-03-24",5.4665,5.4873,5.4561,5.4665,995616.0],["1988-03-25",5.4457,5.4561,5.373,5.425,498071.0],["1988-03-28",5.3834,5.3834,5.3418,5.3418,280855.0],["1988-03-29",5.3418,5.3522,5.2587,5.2587,56802.0],["1988-03-30",5.2483,5.321,5.2483,5.2691,683730.0],["1988-03-31",5.2483,5.321,5.2483,5.3002,404979.0],["1988-04-04",5.2691,5.2899,5.2587,5.2795,422335.0],["1988-04-05",5.2587,5.321,5.2587,5.321,183029.0],["1988-04-06",5.3418,5.4457,5.3418,5.425,312412.0],["1988-04-07",5.425,5.6328,5.4042,5.6328,3144106.0],["1988-04-08",5.6328,5.6536,5.612,5.6432,352384.0],["1988-04-11",5.6744,5.7367,5.2899,5.7367,515953.0],["1988-04-12",5.7679,5.8614,5.7679,5.8303,603260.0],["1988-04-13",5.8614,5.8822,5.8303,5.8822,869915.0],["1988-04-14",5.7991,5.9134,5.7471,5.7471,825736.0],["1988-04-15",5.7367,5.7367,5.6744,5.716,546458.0],["1988-04-18",5.7159,5.7367,5.6744,5.6952,182503.0],["1988-04-19",5.6952,5.7367,5.6952,5.7263,463885.0],["1988-04-20",5.7056,5.7991,5.7056,5.7887,692145.0],["1988-04-21",5.8095,5.8199,5.7367,5.8199,676893.0],["1988-04-22",5.8095,5.8095,5.7263,5.7471,948807.0],["1988-04-25",5.7367,5.7471,5.6848,5.7056,230890.0],["1988-04-26",5.7055,5.8614,5.6744,5.8614,1017180.0],["1988-04-27",5.8614,5.8926,5.8303,5.8511,185133.0],["1988-04-28",5.8718,5.8822,5.8407,5.8407,372370.0],["1988-04-29",5.8199,5.903,5.7991,5.903,301367.0],["1988-05-02",5.903,6.0277,5.8407,6.0277,311886.0],["1988-05-03",6.0277,6.0277,5.9446,5.9654,315568.0],["1988-05-04",5.9446,5.955,5.8718,5.9238,459677.0],["1988-05-05",5.9238,5.9238,5.8926,5.903,474403.0],["1988-05-06",5.8822,5.903,5.8614,5.903,83625.0],["1988-05-09",5.9238,5.9238,5.8407,5.8718,407608.0],["1988-05-10",5.8511,5.8614,5.7991,5.7991,172510.0],["1988-05-11",5.7575,5.7783,5.7159,5.7367,464411.0],["1988-05-12",5.7471,5.7679,5.7263,5.7367,198282.0],["1988-05-13",5.7991,5.8407,5.7679,5.8303,1171282.0],["1988-05-16",5.8303,5.8614,5.8199,5.8614,1304347.0],["1988-05-17",5.8614,5.8614,5.7991,5.7991,635343.0],["1988-05-18",5.7991,5.8095,5.6952,5.7575,1095546.0],["1988-05-19",5.7263,5.7263,5.6536,5.6952,989305.0],["1988-05-20",5.6744,5.7575,5.6744,5.6952,166725.0],["1988-05-23",5.7056,5.7056,5.6536,5.6744,150421.0],["1988-05-24",5.6744,5.7372,5.6744,5.7163,552244.0],["1988-05-25",5.7581,5.7581,5.7267,5.7477,355014.0],["1988-05-26",5.7267,5.7372,5.6325,5.643,472826.0],["1988-05-27",5.6116,5.6116,5.5487,5.6116,154628.0],["1988-05-31",5.6011,5.7058,5.6011,5.7058,169355.0],["1988-06-01",5.6639,5.7267,5.6534,5.7267,213008.0],["1988-06-02",5.6953,5.7267,5.6848,5.6848,145687.0],["1988-06-03",5.7058,5.7372,5.6848,5.7372,462307.0],["1988-06-06",5.7163,5.8105,5.7163,5.7895,500701.0],["1988-06-07",5.8105,5.821,5.7791,5.821,113078.0],["1988-06-08",5.821,5.8314,5.7895,5.821,118338.0],["1988-06-09",5.8314,5.9361,5.8105,5.8942,280855.0],["1988-06-10",5.9047,5.9047,5.8628,5.9047,77840.0],["1988-06-13",5.8942,5.9047,5.8,5.9047,442321.0],["1988-06-14",5.9047,5.9152,5.8628,5.8628,347124.0],["1988-06-15",5.8419,5.8419,5.7581,5.821,169881.0],["1988-06-16",5.8314,5.8419,5.7477,5.7581,375526.0],["1988-06-17",5.8,5.8105,5.7791,5.7895,77840.0],["1988-06-20",5.7895,5.7895,5.7163,5.7686,160414.0],["1988-06-21",5.7477,5.7477,5.6953,5.7267,165673.0],["1988-06-22",5.7267,5.8524,5.7267,5.8524,585378.0],["1988-06-23",5.8524,5.9466,5.8419,5.9361,1217040.0],["1988-06-24",5.9047,5.9256,5.8838,5.9152,475981.0],["1988-06-27",5.8942,5.9256,5.8628,5.8628,484396.0],["1988-06-28",5.8419,5.8838,5.8419,5.8838,318723.0],["1988-06-29",5.9047,5.9885,5.9047,5.9675,368162.0],["1988-06-30",5.9675,6.156,5.9675,6.0722,958800.0],["1988-07-01",6.135,6.135,6.0513,6.0513,310308.0],["1988-07-05",6.0303,6.0303,5.9885,5.9989,88359.0],["1988-07-06",5.9885,6.0408,5.9675,5.9675,244039.0],["1988-07-07",5.9256,6.0722,5.9047,6.0513,1079242.0],["1988-07-08",6.0303,6.0931,6.0303,6.0722,576437.0],["1988-07-11",6.0408,6.0932,6.0408,6.0827,78892.0],["1988-07-12",6.0932,6.2607,6.0722,6.2502,1031381.0],["1988-07-13",6.1769,6.3444,6.1769,6.2816,1185483.0],["1988-07-14",6.2293,6.313,6.2293,6.2711,596423.0],["1988-07-15",6.2921,6.3863,6.2816,6.3654,674263.0],["1988-07-18",6.3654,6.3654,6.2607,6.2607,250350.0],["1988-07-19",6.2607,6.2607,6.1664,6.1664,271388.0],["1988-07-20",6.1455,6.1664,6.1036,6.1141,291900.0],["1988-07-21",6.1141,6.1141,6.0722,6.1141,288219.0],["1988-07-22",6.1036,6.1246,6.0617,6.1141,176192.0],["1988-07-25",6.0932,6.1455,6.0932,6.1141,265603.0],["1988-07-26",6.1246,6.135,6.0513,6.0932,359747.0],["1988-07-27",6.0827,6.1455,6.0827,6.1246,353436.0],["1988-07-28",6.135,6.1769,6.1246,6.1455,280329.0],["1988-07-29",6.1978,6.3025,6.1978,6.2188,225368.0],["1988-08-01",6.2816,6.3025,6.1978,6.2816,201437.0],["1988-08-02",6.2816,6.3235,6.2816,6.3235,161991.0],["1988-08-03",6.3444,6.3444,6.2397,6.2397,174877.0],["1988-08-04",6.2188,6.2816,6.1141,6.2607,438902.0],["1988-08-05",6.2188,6.2188,6.156,6.1769,196704.0],["1988-08-08",6.1769,6.2402,6.1558,6.1558,239306.0],["1988-08-09",6.1137,6.1137,5.8818,5.9028,190393.0],["1988-08-10",5.9239,5.9239,5.3969,5.5023,1324858.0],["1988-08-11",5.5445,5.6499,5.4601,5.6499,539095.0],["1988-08-12",5.6077,5.6499,5.5655,5.6077,143583.0],["1988-08-15",5.4812,5.6077,5.4601,5.5655,192233.0],["1988-08-16",5.5234,5.5445,5.4601,5.5234,196441.0],["1988-08-17",5.5234,5.6077,5.4812,5.5655,175929.0],["1988-08-18",5.5655,5.692,5.5655,5.6077,150947.0],["1988-08-19",5.6288,5.692,5.5866,5.6499,91515.0],["1988-08-22",5.6499,5.7764,5.6077,5.6709,147528.0],["1988-08-23",5.6288,5.9028,5.6077,5.9028,334502.0],["1988-08-24",5.8607,5.9028,5.8185,5.9028,411290.0],["1988-08-25",5.8607,5.8607,5.7342,5.8396,239043.0],["1988-08-26",5.8607,5.8818,5.7764,5.8396,349228.0],["1988-08-29",5.8607,6.0715,5.8185,6.0715,415235.0],["1988-08-30",6.0083,6.0926,5.9872,6.0715,368425.0],["1988-08-31",6.0293,6.0715,5.9872,6.0083,327927.0],["1988-09-01",5.9872,6.0293,5.7974,6.0293,171984.0],["1988-09-02",5.9872,6.0293,5.9028,5.9661,81785.0],["1988-09-06",5.9872,6.0715,5.9239,6.0083,643495.0],["1988-09-07",6.0715,6.0926,5.945,6.0293,447580.0],["1988-09-08",6.0083,6.1137,5.945,5.9872,147528.0],["1988-09-09",6.0293,6.0715,5.9872,6.0083,224316.0],["1988-09-12",6.0293,6.0715,5.9872,6.0293,80470.0],["1988-09-13",6.0715,6.0715,6.0083,6.0715,122545.0],["1988-09-14",6.0293,6.0293,5.9028,5.9661,231679.0],["1988-09-15",6.0083,6.0293,5.945,6.0083,247721.0],["1988-09-16",6.0504,6.0504,5.945,5.945,176718.0],["1988-09-19",5.9872,5.9872,5.8396,5.8818,233520.0],["1988-09-20",5.8396,5.8818,5.7553,5.7553,190130.0],["1988-09-21",5.7553,5.7764,5.692,5.692,169881.0],["1988-09-22",5.6499,5.7131,5.5655,5.6288,241935.0],["1988-09-23",5.6077,5.6288,5.4812,5.5866,264551.0],["1988-09-26",5.5655,5.5866,5.5445,5.5655,109134.0],["1988-09-27",5.5655,5.6077,5.5445,5.6077,60221.0],["1988-09-28",5.5866,5.692,5.5866,5.692,89674.0],["1988-09-29",5.6288,5.6709,5.5866,5.5866,184081.0],["1988-09-30",5.5866,5.7342,5.5655,5.6288,315831.0],["1988-10-03",5.5655,5.5866,5.4812,5.4812,212745.0],["1988-10-04",5.4812,5.5234,5.4391,5.4812,76262.0],["1988-10-05",5.4812,5.4812,5.418,5.4812,273492.0],["1988-10-06",5.5023,5.692,5.5023,5.6499,393145.0],["1988-10-07",5.692,5.8396,5.6499,5.8185,566444.0],["1988-10-10",5.7764,5.7974,5.7131,5.7974,27349.0],["1988-10-11",5.7974,5.7974,5.692,5.7131,220634.0],["1988-10-12",5.7131,5.7131,5.6077,5.6077,154365.0],["1988-10-13",5.6499,5.6709,5.5234,5.6077,51543.0],["1988-10-14",5.6077,5.7342,5.6077,5.692,362640.0],["1988-10-17",5.6499,5.7342,5.5023,5.692,492286.0],["1988-10-18",5.692,5.7342,5.6709,5.7342,156469.0],["1988-10-19",5.692,5.7764,5.6709,5.7553,1200472.0],["1988-10-20",5.7342,5.8818,5.7342,5.8818,222475.0],["1988-10-21",5.8818,5.945,5.7974,5.945,229050.0],["1988-10-24",5.9028,6.198,5.8607,6.1558,195389.0],["1988-10-25",6.1137,6.1558,6.0293,6.0504,163043.0],["1988-10-26",6.0504,6.0715,6.0083,6.0293,155680.0],["1988-10-27",6.0293,6.0504,5.9872,5.9872,294004.0],["1988-10-28",6.0293,6.0715,6.0083,6.0504,276385.0],["1988-10-31",6.0293,6.0504,6.0083,6.0504,103348.0],["1988-11-01",6.0293,6.0715,6.0083,6.0293,175403.0],["1988-11-02",6.0293,6.0504,6.0083,6.0083,72581.0],["1988-11-03",6.0083,6.0293,5.9872,5.9872,526998.0],["1988-11-04",5.9661,5.9872,5.945,5.945,211167.0],["1988-11-07",5.945,5.9872,5.9239,5.945,156732.0],["1988-11-08",5.9028,6.0083,5.8185,5.8185,84414.0],["1988-11-09",5.7764,5.8185,5.7342,5.7764,173562.0],["1988-11-10",5.7342,5.7553,5.692,5.692,161991.0],["1988-11-11",5.7131,5.7131,5.5234,5.5655,303208.0],["1988-11-14",5.5655,5.5655,5.4812,5.5023,103611.0],["1988-11-15",5.5234,5.5655,5.4391,5.5445,805487.0],["1988-11-16",5.502,5.5232,5.3745,5.4595,155943.0],["1988-11-17",5.4807,5.6082,5.4595,5.5445,123334.0],["1988-11-18",5.5869,5.6294,5.5657,5.5869,91252.0],["1988-11-21",5.5657,5.6082,5.5445,5.6082,74421.0],["1988-11-22",5.5657,5.6294,5.5232,5.5445,165147.0],["1988-11-23",5.5869,5.6082,5.5232,5.6082,306101.0],["1988-11-25",5.6082,5.6932,5.5657,5.6294,209853.0],["1988-11-28",5.6294,5.6932,5.5657,5.5657,409975.0],["1988-11-29",5.6082,5.6294,5.5869,5.6294,162780.0],["1988-11-30",5.7356,5.7781,5.6294,5.6294,504382.0],["1988-12-01",5.6294,5.6507,5.6082,5.6082,84940.0],["1988-12-02",5.5657,5.6082,5.5445,5.5869,97563.0],["1988-12-05",5.5445,5.5869,5.5445,5.5445,39446.0],["1988-12-06",5.5869,5.5869,5.5657,5.5869,228787.0],["1988-12-07",5.5869,5.7144,5.5869,5.6932,691882.0],["1988-12-08",5.6719,5.6719,5.6082,5.6507,382626.0],["1988-12-09",5.6507,5.6507,5.6082,5.6082,290585.0],["1988-12-12",5.6082,5.6719,5.5657,5.6082,90200.0],["1988-12-13",5.5869,5.6932,5.5657,5.6932,111764.0],["1988-12-14",5.6932,5.7781,5.6932,5.7356,139902.0],["1988-12-15",5.7144,5.7781,5.6932,5.7356,234835.0],["1988-12-16",5.7569,5.7569,5.6932,5.7356,161728.0],["1988-12-19",5.6932,5.7356,5.6932,5.7356,85203.0],["1988-12-20",5.7781,5.7781,5.6932,5.6932,58643.0],["1988-12-21",5.7356,5.7569,5.6932,5.7569,209064.0],["1988-12-22",5.7356,5.7569,5.5869,5.7144,301893.0],["1988-12-23",5.7356,5.7356,5.6082,5.6507,389200.0],["1988-12-27",5.6719,5.7569,5.6507,5.7356,314779.0],["1988-12-28",5.7569,5.8419,5.7569,5.7994,310571.0],["1988-12-29",5.7569,5.8206,5.7569,5.7569,187500.0],["1988-12-30",5.7356,5.7781,5.6932,5.6932,117286.0],["1989-01-03",5.6507,5.6932,5.6294,5.6294,30768.0],["1989-01-04",5.6719,5.7144,5.6507,5.6932,110712.0],["1989-01-05",5.6719,5.7781,5.6719,5.7569,133327.0],["1989-01-06",5.7994,5.9481,5.7781,5.9056,538306.0],["1989-01-09",5.9056,5.9693,5.9056,5.9268,292163.0],["1989-01-10",5.9268,5.9268,5.8631,5.9056,104137.0],["1989-01-11",5.8843,5.9481,5.8843,5.9056,139113.0],["1989-01-12",5.8843,5.9268,5.8631,5.9056,210641.0],["1989-01-13",5.8843,5.9056,5.8631,5.9056,154628.0],["1989-01-16",5.7781,5.9481,5.7781,5.9268,41813.0],["1989-01-17",5.9268,5.9481,5.8843,5.9056,74684.0],["1989-01-18",5.8843,5.9056,5.7781,5.8631,306364.0],["1989-01-19",5.9056,6.0118,5.8206,5.9056,821002.0],["1989-01-20",6.033,6.033,5.8843,5.8843,156206.0],["1989-01-23",5.9693,5.9906,5.7994,5.8206,147002.0],["1989-01-24",5.7994,5.9268,5.7994,5.8843,451788.0],["1989-01-25",5.9056,5.9906,5.8844,5.9693,333450.0],["1989-01-26",5.9693,5.9693,5.9481,5.9693,311360.0],["1989-01-27",5.9906,5.9906,5.9693,5.9906,163306.0],["1989-01-30",5.9481,6.033,5.9056,5.9906,616409.0],["1989-01-31",6.0118,6.0118,5.9481,5.9906,690567.0],["1989-02-01",6.0118,6.0118,5.9056,5.9481,282170.0],["1989-02-02",5.9056,5.9268,5.7781,5.7994,593267.0],["1989-02-03",5.8206,5.8419,5.7781,5.7781,341076.0],["1989-02-06",5.8206,5.8206,5.7569,5.7569,708450.0],["1989-02-07",5.7356,5.9481,5.7356,5.8631,296371.0],["1989-02-08",5.9059,5.9701,5.8631,5.8845,211167.0],["1989-02-09",5.8203,5.8845,5.7989,5.8417,251402.0],["1989-02-10",5.8417,5.8631,5.8203,5.8417,384730.0],["1989-02-13",5.8417,5.8845,5.8417,5.8845,225368.0],["1989-02-14",5.8845,5.9701,5.8845,5.9273,280855.0],["1989-02-15",5.8845,5.9059,5.8203,5.9059,913569.0],["1989-02-16",5.9059,5.9273,5.8631,5.9059,325561.0],["1989-02-17",5.8845,5.9487,5.8845,5.9059,136746.0],["1989-02-21",5.9059,5.9273,5.8631,5.8631,172247.0],["1989-02-22",5.9059,5.9059,5.8203,5.8631,428120.0],["1989-02-23",5.8203,5.9059,5.8203,5.8845,472826.0],["1989-02-24",5.9273,5.9273,5.8203,5.8631,172773.0],["1989-02-27",5.8203,5.8631,5.7775,5.7775,185396.0],["1989-02-28",5.8203,5.9273,5.8203,5.8845,254032.0],["1989-03-01",5.9059,6.0771,5.9059,5.9701,385782.0],["1989-03-02",5.9701,6.2269,5.9273,6.2269,683467.0],["1989-03-03",6.2483,6.719,6.2483,6.6762,989831.0],["1989-03-06",6.5906,6.612,6.4623,6.5265,745792.0],["1989-03-07",6.5051,6.5906,6.4837,6.5478,568811.0],["1989-03-08",6.5692,6.719,6.5478,6.6762,351858.0],["1989-03-09",6.6334,6.6548,6.5906,6.6548,324246.0],["1989-03-10",6.5906,6.6976,6.5478,6.6334,342917.0],["1989-03-13",6.6548,6.719,6.6548,6.719,270599.0],["1989-03-14",6.7404,6.7832,6.6762,6.7618,322668.0],["1989-03-15",6.933,7.0186,6.933,6.9972,1078453.0],["1989-03-16",7.0186,7.0614,6.9758,6.9758,1079768.0],["1989-03-17",6.9758,6.9758,6.8046,6.8688,489919.0],["1989-03-20",6.9116,6.933,6.8474,6.8688,170933.0],["1989-03-21",6.8688,6.9116,6.7832,6.8046,694249.0],["1989-03-22",6.7404,6.7404,6.4837,6.5051,1194424.0],["1989-03-23",6.5692,6.6548,6.5264,6.6334,776297.0],["1989-03-27",6.6762,6.7618,6.6762,6.7404,191181.0],["1989-03-28",6.7832,6.8902,6.6976,6.8688,376577.0],["1989-03-29",6.9116,6.9116,6.8046,6.8902,402086.0],["1989-03-30",6.9116,6.933,6.8474,6.9116,180925.0],["1989-03-31",6.8688,6.9544,6.826,6.9116,183818.0],["1989-04-03",6.933,6.9758,6.8474,6.8902,283485.0],["1989-04-04",6.8474,6.9544,6.826,6.9544,283748.0],["1989-04-05",6.933,7.147,6.933,7.1042,981416.0],["1989-04-06",7.0828,7.1042,7.0186,7.0186,301104.0],["1989-04-07",7.0828,7.0828,7.0186,7.0614,98878.0],["1989-04-10",7.0828,7.1898,7.04,7.04,170144.0],["1989-04-11",7.0186,7.0828,7.0186,7.0614,289270.0],["1989-04-12",7.1042,7.1684,7.0614,7.147,450473.0],["1989-04-13",7.1898,7.2326,7.1042,7.1256,289007.0],["1989-04-14",7.147,7.2754,7.147,7.2326,453366.0],["1989-04-17",7.2326,7.254,7.0828,7.1256,300841.0],["1989-04-18",7.1684,7.2326,7.147,7.1898,331346.0],["1989-04-19",7.147,7.2326,7.1256,7.2112,417338.0],["1989-04-20",7.361,7.361,7.1898,7.2754,1710640.0],["1989-04-21",7.3182,7.361,7.1898,7.2326,246143.0],["1989-04-24",7.2326,7.3182,7.2326,7.3182,88359.0],["1989-04-25",7.254,7.2968,7.254,7.254,142268.0],["1989-04-26",7.2326,7.3182,7.1898,7.2326,338972.0],["1989-04-27",7.2326,7.254,7.1042,7.254,328716.0],["1989-04-28",7.2112,7.2968,7.147,7.147,350280.0],["1989-05-01",7.147,7.2112,7.1042,7.2112,177770.0],["1989-05-02",7.2112,7.2112,7.1042,7.1042,482556.0],["1989-05-03",7.1042,7.1256,7.1042,7.1256,287167.0],["1989-05-04",7.1684,7.2112,7.1256,7.2112,277174.0],["1989-05-05",7.1898,7.3396,7.1684,7.2754,149369.0],["1989-05-08",7.1042,7.2112,7.1042,7.1898,292952.0],["1989-05-09",7.1042,7.147,7.0614,7.1256,526735.0],["1989-05-10",7.1684,7.2112,7.1256,7.147,220371.0],["1989-05-11",7.0828,7.147,6.9758,7.147,202752.0],["1989-05-12",7.1256,7.147,7.0186,7.0614,361062.0],["1989-05-15",6.9972,7.0614,6.9758,7.0186,190130.0],["1989-05-16",7.04,7.0828,6.9544,7.0828,371055.0],["1989-05-17",7.0828,7.0828,6.9544,6.9544,546721.0],["1989-05-18",6.9758,7.04,6.9544,6.9758,170144.0],["1989-05-19",7.0186,7.0186,6.9758,6.9972,243776.0],["1989-05-22",7.0614,7.0614,6.9116,7.0614,215112.0],["1989-05-23",7.04,7.1042,7.04,7.0828,232994.0],["1989-05-24",7.1043,7.1043,7.0182,7.0182,312675.0],["1989-05-25",6.9967,7.2335,6.9967,7.2335,794705.0],["1989-05-26",7.1904,7.212,7.1259,7.212,591164.0],["1989-05-30",7.212,7.212,7.1043,7.212,821265.0],["1989-05-31",7.2335,7.2335,7.1904,7.2335,320564.0],["1989-06-01",7.212,7.2335,7.212,7.212,284537.0],["1989-06-02",7.2335,7.2766,7.1904,7.2335,132012.0],["1989-06-05",7.2766,7.3411,7.255,7.2766,71529.0],["1989-06-06",7.2766,7.2981,7.1474,7.1904,133064.0],["1989-06-07",7.0613,7.2981,7.0613,7.212,236939.0],["1989-06-08",7.2335,7.2981,7.2335,7.255,111238.0],["1989-06-09",7.212,7.212,7.1259,7.1474,143846.0],["1989-06-12",7.0828,7.1689,7.0828,7.1259,31557.0],["1989-06-13",7.0828,7.1259,7.0398,7.0613,229313.0],["1989-06-14",7.0182,7.1259,7.0182,7.0828,222212.0],["1989-06-15",7.1259,7.1474,7.0613,7.0828,426805.0],["1989-06-16",7.0613,7.0613,6.7599,6.846,2172684.0],["1989-06-19",6.8029,6.8029,6.6738,6.8029,931188.0],["1989-06-20",6.7814,6.846,6.7814,6.8245,388148.0],["1989-06-21",6.7814,6.8029,6.6738,6.7599,647440.0],["1989-06-22",6.7599,6.7599,6.6307,6.6522,540410.0],["1989-06-23",6.6522,6.6738,6.5877,6.6738,429172.0],["1989-06-26",6.6738,6.7168,6.6738,6.6953,118864.0],["1989-06-27",6.7168,6.8029,6.6522,6.8029,949859.0],["1989-06-28",6.8245,6.8245,6.7168,6.7168,265603.0],["1989-06-29",6.7383,6.7383,6.6738,6.6738,281381.0],["1989-06-30",6.6307,6.6738,6.6307,6.6522,459151.0],["1989-07-03",6.6738,6.6738,6.6092,6.6307,128594.0],["1989-07-05",6.6092,6.6092,6.5446,6.5661,435746.0],["1989-07-06",6.5661,6.5661,6.48,6.48,490708.0],["1989-07-07",6.5231,6.5446,6.48,6.5446,1213358.0],["1989-07-10",6.5231,6.5446,6.5015,6.5231,239306.0],["1989-07-11",6.5231,6.6522,6.5015,6.5231,1416636.0],["1989-07-12",6.5446,6.6092,6.5231,6.5877,195126.0],["1989-07-13",6.5661,6.6307,6.5015,6.5231,211167.0],["1989-07-14",6.5231,6.5877,6.48,6.5877,161728.0],["1989-07-17",6.5661,6.6092,6.5231,6.5661,151473.0],["1989-07-18",6.5446,6.5661,6.48,6.5446,185659.0],["1989-07-19",6.5231,6.5231,6.3724,6.437,377103.0],["1989-07-20",6.4154,6.4585,6.3939,6.4154,545143.0],["1989-07-21",6.3939,6.4154,6.3293,6.3508,826787.0],["1989-07-24",6.3293,6.3508,6.2863,6.3078,284537.0],["1989-07-25",6.3078,6.3293,6.2432,6.2432,482030.0],["1989-07-26",6.2217,6.2647,6.2001,6.2432,270599.0],["1989-07-27",6.2217,6.4154,6.2001,6.3939,332661.0],["1989-07-28",6.437,6.437,6.3724,6.4154,1031906.0],["1989-07-31",6.3939,6.4154,6.3724,6.3724,143846.0],["1989-08-01",6.4154,6.5231,6.3724,6.5015,573018.0],["1989-08-02",6.5015,6.5015,6.437,6.4585,752103.0],["1989-08-03",6.6953,6.6953,6.5446,6.6522,3982465.0],["1989-08-04",6.6089,6.7172,6.5872,6.6522,743162.0],["1989-08-07",6.6306,6.7389,6.6306,6.7389,1028488.0],["1989-08-08",6.7606,6.7606,6.7172,6.7606,755785.0],["1989-08-09",6.7822,6.7822,6.7172,6.7172,497808.0],["1989-08-10",6.7389,6.7606,6.6522,6.6956,550666.0],["1989-08-11",6.7389,6.7606,6.5006,6.5439,770774.0],["1989-08-14",6.5872,6.5872,6.5006,6.5222,802068.0],["1989-08-15",6.5006,6.5439,6.5006,6.5439,235361.0],["1989-08-16",6.5439,6.6739,6.5222,6.6522,254295.0],["1989-08-17",6.6089,6.6522,6.5656,6.5872,130961.0],["1989-08-18",6.6306,6.6522,6.5872,6.6306,182766.0],["1989-08-21",6.6739,6.6739,6.5006,6.5006,368951.0],["1989-08-22",6.4789,6.5439,6.4572,6.4789,433906.0],["1989-08-23",6.5439,6.5439,6.4572,6.4789,176455.0],["1989-08-24",6.4789,6.5222,6.4572,6.4789,362640.0],["1989-08-25",6.4789,6.5656,6.4789,6.5006,285063.0],["1989-08-28",6.5006,6.7172,6.5006,6.7172,284800.0],["1989-08-29",6.6522,6.6739,6.5656,6.6089,451788.0],["1989-08-30",6.6089,6.6739,6.5872,6.5872,313990.0],["1989-08-31",6.6306,6.7172,6.5872,6.7172,267707.0],["1989-09-01",6.7606,6.7606,6.6956,6.7172,249824.0],["1989-09-05",6.6739,6.7172,6.6739,6.6739,85466.0],["1989-09-06",6.6739,6.6739,6.6306,6.6522,214849.0],["1989-09-07",6.7172,7.0423,6.6956,6.9773,755785.0],["1989-09-08",6.9339,7.0206,6.9339,6.9989,399193.0],["1989-09-11",6.9339,6.9989,6.9339,6.9989,116760.0],["1989-09-12",6.9989,7.0856,6.9773,7.0206,175929.0],["1989-09-13",6.9773,7.0856,6.9773,6.9989,115182.0],["1989-09-14",6.9989,7.0423,6.9773,6.9989,176455.0],["1989-09-15",7.0206,7.0639,6.9989,7.0639,708975.0],["1989-09-18",7.0206,7.0856,6.9989,7.0639,240094.0],["1989-09-19",7.0856,7.2806,7.0856,7.2373,301630.0],["1989-09-20",7.1723,7.194,7.0856,7.1073,331346.0],["1989-09-21",7.1289,7.194,7.0856,7.1073,426805.0],["1989-09-22",7.1506,7.1723,7.0423,7.0856,223264.0],["1989-09-25",7.0206,7.0206,6.9989,7.0206,103874.0],["1989-09-26",7.0206,7.0639,6.9989,6.9989,152787.0],["1989-09-27",7.0423,7.0856,6.9989,7.0206,100193.0],["1989-09-28",7.0206,7.0639,6.9989,7.0639,144372.0],["1989-09-29",7.0206,7.0639,6.9989,6.9989,365270.0],["1989-10-02",6.9989,7.0206,6.9556,6.9773,226946.0],["1989-10-03",7.0206,7.0423,6.9989,6.9989,666374.0],["1989-10-04",6.9989,7.0206,6.9773,7.0206,324772.0],["1989-10-05",7.0206,7.1289,6.9989,7.1289,266918.0],["1989-10-06",7.1289,7.1506,7.0206,7.0423,71266.0],["1989-10-09",7.0423,7.0423,6.9556,6.9556,355277.0],["1989-10-10",6.9123,6.9556,6.9123,6.9556,249561.0],["1989-10-11",6.8906,6.9556,6.8906,6.9339,103611.0],["1989-10-12",6.9339,6.9339,6.8689,6.8906,275596.0],["1989-10-13",6.8906,6.9123,6.4139,6.7389,612990.0],["1989-10-16",6.3705,6.6739,6.3272,6.6522,361588.0],["1989-10-17",6.6956,6.6956,6.5656,6.5872,283748.0],["1989-10-18",6.5439,6.6739,6.5439,6.5872,174351.0],["1989-10-19",6.5872,6.6306,6.5006,6.6089,197230.0],["1989-10-20",6.6089,6.6089,6.5222,6.6089,187500.0],["1989-10-23",6.5872,6.6089,6.4789,6.5222,271651.0],["1989-10-24",6.4789,6.5222,6.3055,6.4139,637447.0],["1989-10-25",6.4572,6.5222,6.4572,6.5006,57854.0],["1989-10-26",6.4572,6.4572,6.3272,6.3705,98615.0],["1989-10-27",6.3922,6.4139,6.3055,6.3705,159099.0],["1989-10-30",6.3922,6.4139,6.1972,6.2189,116234.0],["1989-10-31",6.2405,6.2622,6.1972,6.2189,311886.0],["1989-11-01",6.2189,6.2189,6.0672,6.1105,625613.0],["1989-11-02",6.0672,6.0672,5.9155,6.0238,208538.0],["1989-11-03",5.9588,5.9805,5.9372,5.9372,391567.0],["1989-11-06",5.9372,5.9805,5.8938,5.8938,527261.0],["1989-11-07",5.9588,6.1105,5.9372,6.0672,1492109.0],["1989-11-08",6.0889,6.0889,6.0455,6.0889,286641.0],["1989-11-09",6.1105,6.1105,6.0238,6.0238,168303.0],["1989-11-10",6.0239,6.0672,6.0239,6.0672,133327.0],["1989-11-13",6.0672,6.0889,6.0022,6.0672,122545.0],["1989-11-14",6.0455,6.1105,6.0238,6.0238,158047.0],["1989-11-15",6.0238,6.0893,6.0238,6.0893,87570.0],["1989-11-16",6.0893,6.0893,6.0457,6.0457,193022.0],["1989-11-17",6.0457,6.0893,6.0239,6.0457,228787.0],["1989-11-20",6.0457,6.1112,6.0238,6.0893,213008.0],["1989-11-21",6.0457,6.1112,6.002,6.1112,233257.0],["1989-11-22",6.1112,6.1112,6.0457,6.1112,349754.0],["1989-11-24",6.1112,6.1548,6.0675,6.0675,345021.0],["1989-11-27",6.0675,6.3076,6.0675,6.2858,1455819.0],["1989-11-28",6.2858,6.2858,6.1766,6.1766,290059.0],["1989-11-29",6.2421,6.3294,6.1985,6.2858,489656.0],["1989-11-30",6.2858,6.504,6.2858,6.4822,677682.0],["1989-12-01",6.6131,6.6568,6.504,6.5695,955381.0],["1989-12-04",6.5258,6.6786,6.5258,6.6568,281381.0],["1989-12-05",6.6786,6.7441,6.6786,6.7004,564340.0],["1989-12-06",6.7441,6.7659,6.635,6.6568,234835.0],["1989-12-07",6.7004,6.7223,6.5913,6.5913,226683.0],["1989-12-08",6.635,6.7004,6.635,6.6786,132538.0],["1989-12-11",6.7223,6.7223,6.6131,6.6568,425753.0],["1989-12-12",6.6568,6.8532,6.635,6.8532,250350.0],["1989-12-13",6.8532,6.875,6.7223,6.8096,376315.0],["1989-12-14",6.8096,6.8096,6.7223,6.7659,222475.0],["1989-12-15",6.7441,6.7659,6.635,6.6786,438376.0],["1989-12-18",6.7004,6.7223,6.504,6.5695,289270.0],["1989-12-19",6.6131,6.635,6.5258,6.5695,160151.0],["1989-12-20",6.5695,6.5913,6.5258,6.5913,170670.0],["1989-12-21",6.6131,6.6131,6.5258,6.6131,401034.0],["1989-12-22",6.6568,6.7441,6.5913,6.7441,173562.0],["1989-12-26",6.7004,6.8969,6.6568,6.8532,198545.0],["1989-12-27",6.8314,6.9623,6.8314,6.9405,89937.0],["1989-12-28",6.8969,6.9405,6.7659,6.8096,248510.0],["1989-12-29",6.7877,6.9842,6.7659,6.9842,284537.0],["1990-01-02",6.9187,6.9405,6.8096,6.8532,471774.0],["1990-01-03",6.9187,6.9405,6.8314,6.8532,219583.0],["1990-01-04",6.875,6.8969,6.6568,6.8096,270862.0],["1990-01-05",6.7223,6.7877,6.635,6.635,465199.0],["1990-01-08",6.6568,6.7659,6.635,6.7223,87044.0],["1990-01-09",6.7223,6.8096,6.7223,6.7223,297686.0],["1990-01-10",6.7223,6.8096,6.7004,6.7004,506486.0],["1990-01-11",6.7877,6.875,6.7659,6.7877,675841.0],["1990-01-12",6.8314,6.8532,6.7223,6.7659,376577.0],["1990-01-15",6.7659,6.8096,6.6568,6.8096,155680.0],["1990-01-16",6.7659,6.8532,6.7223,6.8314,115182.0],["1990-01-17",6.7659,6.8314,6.7223,6.7441,312938.0],["1990-01-18",6.7004,6.7659,6.635,6.7659,199860.0],["1990-01-19",6.7659,6.8096,6.7223,6.7223,339761.0],["1990-01-22",6.7659,6.7877,6.504,6.5477,260080.0],["1990-01-23",6.5477,6.5913,6.504,6.5258,600368.0],["1990-01-24",6.3731,6.3949,6.2421,6.3949,313990.0],["1990-01-25",6.3949,6.3949,6.2203,6.2421,437587.0],["1990-01-26",6.2421,6.2858,6.1985,6.2858,260080.0],["1990-01-29",6.2858,6.3076,6.1985,6.2421,153576.0],["1990-01-30",6.2203,6.3076,6.1766,6.2639,277437.0],["1990-01-31",6.2639,6.4604,6.2421,6.4604,277174.0],["1990-02-01",6.4604,6.4604,6.3294,6.4167,124649.0],["1990-02-02",6.4604,6.504,6.4167,6.504,63377.0],["1990-02-05",6.4604,6.4822,6.3512,6.4167,76525.0],["1990-02-06",6.4604,6.4604,6.3512,6.4385,194337.0],["1990-02-07",6.3731,6.4385,6.3294,6.3949,85203.0],["1990-02-08",6.4604,6.4822,6.3949,6.3949,301367.0],["1990-02-09",6.4385,6.4822,6.3512,6.4604,873334.0],["1990-02-12",6.4604,6.4604,6.3731,6.3949,122808.0],["1990-02-13",6.3731,6.4385,6.3294,6.4167,240357.0],["1990-02-14",6.4385,6.4385,6.3076,6.3949,72055.0],["1990-02-15",6.3949,6.4385,6.3512,6.3949,230627.0],["1990-02-16",6.4385,6.4385,6.3294,6.3731,222738.0],["1990-02-20",6.2858,6.2858,6.2203,6.2421,188552.0],["1990-02-21",6.2201,6.396,6.2201,6.352,185396.0],["1990-02-22",6.374,6.374,6.1982,6.2421,264025.0],["1990-02-23",6.2201,6.2641,6.1762,6.2421,181451.0],["1990-02-26",6.2421,6.352,6.2421,6.2641,203541.0],["1990-02-27",6.33,6.352,6.308,6.33,389726.0],["1990-02-28",6.33,6.4399,6.33,6.396,361325.0],["1990-03-01",6.352,6.4179,6.33,6.352,247721.0],["1990-03-02",6.308,6.308,6.1542,6.2421,189078.0],["1990-03-05",6.2421,6.308,6.1762,6.1981,163043.0],["1990-03-06",6.1762,6.33,6.1542,6.33,103611.0],["1990-03-07",6.33,6.352,6.2861,6.308,95459.0],["1990-03-08",6.352,6.352,6.2421,6.2641,166725.0],["1990-03-09",6.2861,6.2861,6.1762,6.1981,342391.0],["1990-03-12",6.1981,6.1981,6.1322,6.1542,221686.0],["1990-03-13",6.1102,6.1102,6.0663,6.0663,266918.0],["1990-03-14",6.0663,6.1762,5.9784,6.1322,781556.0],["1990-03-15",6.1322,6.33,6.1322,6.2861,460729.0],["1990-03-16",6.4619,6.4619,6.374,6.4179,341602.0],["1990-03-19",6.374,6.396,6.2861,6.352,164621.0],["1990-03-20",6.352,6.352,6.2641,6.2641,254821.0],["1990-03-21",6.2861,6.352,6.2201,6.2201,773141.0],["1990-03-22",6.2201,6.2421,6.1762,6.2201,524894.0],["1990-03-23",6.1982,6.33,6.1982,6.2421,216953.0],["1990-03-26",6.33,6.33,6.2641,6.33,271651.0],["1990-03-27",6.374,6.4179,6.33,6.396,196704.0],["1990-03-28",6.5059,6.5718,6.4179,6.4839,360273.0],["1990-03-29",6.5278,6.5718,6.4839,6.5059,300315.0],["1990-03-30",6.5059,6.5278,6.4619,6.5059,107556.0],["1990-04-02",6.4179,6.4619,6.374,6.4619,183555.0],["1990-04-03",6.4179,6.4839,6.374,6.4399,230627.0],["1990-04-04",6.4399,6.4399,6.33,6.33,385256.0],["1990-04-05",6.352,6.4179,6.2861,6.308,232468.0],["1990-04-06",6.33,6.352,6.2201,6.2641,297686.0],["1990-04-09",6.2641,6.308,6.2421,6.2421,230890.0],["1990-04-10",6.2861,6.33,6.2641,6.2861,124649.0],["1990-04-11",6.2861,6.4399,6.2861,6.4399,553821.0],["1990-04-12",6.4839,6.5278,6.4399,6.5059,244302.0],["1990-04-16",6.5278,6.5278,6.4179,6.4179,136220.0],["1990-04-17",6.396,6.4619,6.33,6.4619,181714.0],["1990-04-18",6.4839,6.5059,6.4179,6.4179,404190.0],["1990-04-19",6.374,6.4399,6.33,6.4399,280329.0],["1990-04-20",6.4399,6.4399,6.33,6.33,378944.0],["1990-04-23",6.33,6.352,6.2421,6.2421,225894.0],["1990-04-24",6.2641,6.2861,6.2201,6.2201,156206.0],["1990-04-25",6.2641,6.308,6.2201,6.2201,494389.0],["1990-04-26",6.2421,6.2641,6.1102,6.1762,183292.0],["1990-04-27",6.1542,6.2421,6.0883,6.0883,254032.0],["1990-04-30",6.0883,6.0883,5.9564,5.9784,569600.0],["1990-05-01",6.0223,6.1542,5.9784,6.1322,148317.0],["1990-05-02",6.1542,6.1542,6.0663,6.1542,103611.0],["1990-05-03",6.1762,6.1762,6.0883,6.0883,124912.0],["1990-05-04",6.0443,6.1322,6.0443,6.1322,327927.0],["1990-05-07",6.1762,6.2201,6.1542,6.1542,348176.0],["1990-05-08",6.1981,6.1981,6.1102,6.1762,300315.0],["1990-05-09",6.2201,6.33,6.1762,6.33,326350.0],["1990-05-10",6.352,6.4839,6.352,6.4839,146213.0],["1990-05-11",6.4619,6.5718,6.352,6.5278,136483.0],["1990-05-14",6.4839,6.5718,6.4399,6.4619,221160.0],["1990-05-15",6.4619,6.5498,6.4619,6.5278,179611.0],["1990-05-16",6.4839,6.5718,6.4839,6.5718,312938.0],["1990-05-17",6.5498,6.6377,6.5498,6.5718,194863.0],["1990-05-18",6.5498,6.5718,6.4399,6.5498,127016.0],["1990-05-21",6.5059,6.7037,6.4839,6.7037,108608.0],["1990-05-22",6.7476,6.8355,6.6817,6.7476,112552.0],["1990-05-23",6.814,6.8582,6.7476,6.8582,407608.0],["1990-05-24",6.8582,6.9689,6.8582,6.9467,390252.0],["1990-05-25",6.9025,7.0352,6.9025,6.9467,433906.0],["1990-05-29",6.9689,7.0574,6.9689,7.0574,205908.0],["1990-05-30",7.0795,7.1016,7.0131,7.0131,329768.0],["1990-05-31",6.814,6.8804,6.6813,6.7919,1377190.0],["1990-06-01",6.7698,6.7919,6.637,6.6591,578541.0],["1990-06-04",6.637,6.637,6.46,6.46,660851.0],["1990-06-05",6.46,6.46,6.4158,6.4158,671107.0],["1990-06-06",6.4158,6.4158,6.3273,6.3715,597475.0],["1990-06-07",6.3937,6.4158,6.3715,6.3715,687412.0],["1990-06-08",6.3715,6.4158,6.3273,6.3715,286904.0],["1990-06-11",6.3715,6.46,6.3715,6.46,492286.0],["1990-06-12",6.4821,6.5485,6.46,6.5485,209590.0],["1990-06-13",6.5485,6.5485,6.46,6.4821,64954.0],["1990-06-14",6.46,6.5264,6.4379,6.5043,194074.0],["1990-06-15",6.46,6.5485,6.46,6.4821,263499.0],["1990-06-18",6.4821,6.5043,6.3715,6.3937,137272.0],["1990-06-19",6.3937,6.5043,6.3937,6.5043,353173.0],["1990-06-20",6.5043,6.5264,6.46,6.4821,123597.0],["1990-06-21",6.5928,6.6813,6.5264,6.5264,319249.0],["1990-06-22",6.5706,6.5706,6.5043,6.5043,295056.0],["1990-06-25",6.5043,6.5264,6.3494,6.3715,376315.0],["1990-06-26",6.3937,6.4158,6.283,6.283,495441.0],["1990-06-27",6.283,6.283,6.1724,6.2167,428120.0],["1990-06-28",6.1945,6.2167,6.1282,6.1503,418390.0],["1990-06-29",6.1282,6.1945,6.106,6.1945,122808.0],["1990-07-02",6.1945,6.3052,6.1945,6.283,180137.0],["1990-07-03",6.2388,6.3052,6.2167,6.2388,91252.0],["1990-07-05",6.2388,6.2388,6.1724,6.1724,202226.0],["1990-07-06",6.1945,6.3052,6.1945,6.1945,195915.0],["1990-07-09",6.2388,6.2609,6.2167,6.2609,88096.0],["1990-07-10",6.2388,6.3273,6.2388,6.3052,168040.0],["1990-07-11",6.283,6.4158,6.2609,6.3937,151735.0],["1990-07-12",6.4821,6.5485,6.46,6.5485,223001.0],["1990-07-13",6.5706,6.6591,6.5706,6.637,385782.0],["1990-07-16",6.6591,6.7255,6.637,6.6591,604049.0],["1990-07-17",6.6149,6.6813,6.5706,6.6813,971949.0],["1990-07-18",6.6591,6.6813,6.3715,6.4379,626665.0],["1990-07-19",6.46,6.5264,6.4158,6.5043,150684.0],["1990-07-20",6.5485,6.6149,6.5264,6.5264,491760.0],["1990-07-23",6.5485,6.5485,6.3494,6.3715,498071.0],["1990-07-24",6.3715,6.3715,6.3052,6.3494,430224.0],["1990-07-25",6.3494,6.3494,6.1724,6.283,672159.0],["1990-07-26",6.3052,6.3494,6.2388,6.283,474929.0],["1990-07-27",6.3273,6.3273,6.1282,6.1503,415235.0],["1990-07-30",6.1282,6.1503,5.8406,5.9512,1730100.0],["1990-07-31",5.9512,5.9733,5.8848,5.9291,698983.0],["1990-08-01",5.9291,6.0176,5.9291,5.9954,700823.0],["1990-08-02",6.0176,6.0176,5.7078,5.7078,1290935.0],["1990-08-03",5.7078,5.7078,5.3981,5.5087,1740619.0],["1990-08-06",5.4645,5.5087,5.4202,5.4423,507538.0],["1990-08-07",5.4645,5.5087,5.376,5.5087,642969.0],["1990-08-08",5.4866,5.7521,5.4866,5.7078,1466864.0],["1990-08-09",5.6857,5.73,5.6857,5.7078,692934.0],["1990-08-10",5.7078,5.7078,5.6193,5.6857,431539.0],["1990-08-13",5.6193,5.7521,5.5972,5.73,520161.0],["1990-08-14",5.73,5.9291,5.6857,5.8848,292426.0],["1990-08-15",5.9512,5.9733,5.8406,5.8627,435746.0],["1990-08-16",5.8406,5.8406,5.7742,5.8184,285326.0],["1990-08-17",5.7293,5.7739,5.6401,5.6624,368688.0],["1990-08-20",5.6624,5.6624,5.5955,5.6401,555136.0],["1990-08-21",5.707,5.7293,5.6178,5.6847,794705.0],["1990-08-22",5.7516,5.7739,5.6401,5.6624,304523.0],["1990-08-23",5.707,5.7516,5.5286,5.5732,2026208.0],["1990-08-24",5.6178,5.6847,5.5955,5.6178,452051.0],["1990-08-27",5.707,5.7739,5.6401,5.6847,300841.0],["1990-08-28",5.6847,5.7293,5.6401,5.6847,241935.0],["1990-08-29",5.6624,5.7516,5.6401,5.707,134905.0],["1990-08-30",5.7516,5.8407,5.707,5.7962,426805.0],["1990-08-31",5.7962,5.8853,5.7962,5.8853,222212.0],["1990-09-04",5.9299,5.9522,5.8184,5.863,269021.0],["1990-09-05",5.863,5.9522,5.863,5.9299,290848.0],["1990-09-06",5.9299,6.0191,5.9299,5.9745,272703.0],["1990-09-07",5.9522,5.9745,5.9299,5.9522,168566.0],["1990-09-10",5.9968,6.0191,5.9522,5.9968,156206.0],["1990-09-11",5.9522,5.9745,5.8853,5.9522,169092.0],["1990-09-12",5.9745,5.9745,5.8853,5.9522,326087.0],["1990-09-13",5.9522,6.0637,5.9299,6.0637,342128.0],["1990-09-14",6.0637,6.0637,5.9522,5.9968,255347.0],["1990-09-17",5.9745,5.9745,5.863,5.863,245354.0],["1990-09-18",5.8184,5.8184,5.7516,5.7962,195126.0],["1990-09-19",5.7962,5.863,5.6401,5.6401,275859.0],["1990-09-20",5.6401,5.6401,5.4841,5.4841,145950.0],["1990-09-21",5.5286,5.5286,5.3949,5.4841,322142.0],["1990-09-24",5.5286,5.5509,5.4618,5.5063,44442.0],["1990-09-25",5.4395,5.5509,5.4172,5.5509,44968.0],["1990-09-26",5.5509,5.5509,5.4395,5.4841,32609.0],["1990-09-27",5.5063,5.5509,5.3503,5.3503,248773.0],["1990-09-28",5.3503,5.4841,5.2834,5.4841,310045.0],["1990-10-01",5.5286,5.6847,5.4395,5.6847,372633.0],["1990-10-02",5.7516,5.7516,5.6624,5.6624,258503.0],["1990-10-03",5.6624,5.6624,5.5732,5.5732,151735.0],["1990-10-04",5.5732,5.5955,5.4841,5.5732,126753.0],["1990-10-05",5.5063,5.6624,5.4618,5.5955,170144.0],["1990-10-08",5.6401,5.6624,5.5955,5.5955,68110.0],["1990-10-09",5.5955,5.5955,5.4395,5.4395,133327.0],["1990-10-10",5.4395,5.4395,5.328,5.3503,88096.0],["1990-10-11",5.2611,5.2611,5.1051,5.1051,185922.0],["1990-10-12",5.1274,5.3949,5.1051,5.3503,101245.0],["1990-10-15",5.3949,5.4395,5.2165,5.2611,289533.0],["1990-10-16",5.2165,5.2834,5.1497,5.172,94407.0],["1990-10-17",5.1497,5.2611,5.1274,5.172,99141.0],["1990-10-18",5.1942,5.2165,5.1274,5.2165,403664.0],["1990-10-19",5.2388,5.3726,5.2388,5.3057,335554.0],["1990-10-22",5.2388,5.3057,5.1497,5.2611,369214.0],["1990-10-23",5.1942,5.1942,5.1051,5.1497,120705.0],["1990-10-24",5.1942,5.1942,5.0828,5.0828,350017.0],["1990-10-25",5.0159,5.0605,4.9936,4.9936,97300.0],["1990-10-26",4.9936,4.9936,4.8153,4.8153,123597.0],["1990-10-29",4.8599,4.9267,4.7038,4.7038,279277.0],["1990-10-30",4.7038,4.9044,4.7038,4.9044,200648.0],["1990-10-31",4.949,4.9936,4.9267,4.949,226946.0],["1990-11-01",4.9936,5.1497,4.9936,5.1497,399193.0],["1990-11-02",5.1497,5.172,5.1274,5.1497,214586.0],["1990-11-05",5.1051,5.1942,5.1051,5.1942,320038.0],["1990-11-06",5.1942,5.3057,5.1942,5.2165,198545.0],["1990-11-07",5.2165,5.2388,5.172,5.172,1282783.0],["1990-11-08",5.172,5.2165,5.1274,5.1942,257977.0],["1990-11-09",5.2388,5.2611,5.172,5.2165,52858.0],["1990-11-12",5.1942,5.2388,5.172,5.172,268233.0],["1990-11-13",5.1942,5.1942,5.1497,5.172,857292.0],["1990-11-14",5.127,5.2394,5.127,5.2169,370003.0],["1990-11-15",5.172,5.172,5.1495,5.1495,326087.0],["1990-11-16",5.1495,5.1944,5.1495,5.172,338972.0],["1990-11-19",5.172,5.1944,5.127,5.1495,420231.0],["1990-11-20",5.1495,5.1495,5.082,5.082,272440.0],["1990-11-21",5.082,5.1045,4.9471,5.037,252980.0],["1990-11-23",5.082,5.082,4.9921,5.0145,16304.0],["1990-11-26",4.9246,5.082,4.9021,5.082,208275.0],["1990-11-27",5.037,5.1944,5.037,5.1944,166725.0],["1990-11-28",5.2169,5.2394,5.127,5.127,41024.0],["1990-11-29",5.082,5.2619,5.082,5.2169,145424.0],["1990-11-30",5.2619,5.3968,5.2394,5.3743,156469.0],["1990-12-03",5.4193,5.4643,5.3968,5.4193,228524.0],["1990-12-04",5.4193,5.4193,5.2169,5.2844,335028.0],["1990-12-05",5.2394,5.2844,5.1944,5.2844,120179.0],["1990-12-06",5.3069,5.3069,5.2169,5.2619,152524.0],["1990-12-07",5.2619,5.3518,5.2169,5.2619,95985.0],["1990-12-10",5.2394,5.2844,5.2169,5.2844,177244.0],["1990-12-11",5.2394,5.2844,5.2169,5.2169,66006.0],["1990-12-12",5.2169,5.3518,5.2169,5.3069,488341.0],["1990-12-13",5.3069,5.3743,5.3069,5.3069,110449.0],["1990-12-14",5.2844,5.3069,5.2394,5.3069,56802.0],["1990-12-17",5.2619,5.3069,5.2619,5.2844,137272.0],["1990-12-18",5.2394,5.3069,5.2169,5.2394,75736.0],["1990-12-19",5.2394,5.2619,4.9921,5.037,343969.0],["1990-12-20",4.9921,5.127,4.9696,5.127,115708.0],["1990-12-21",5.127,5.127,5.0145,5.0595,279014.0],["1990-12-24",5.037,5.037,4.9471,5.0145,271125.0],["1990-12-26",4.9921,5.037,4.9696,4.9696,44968.0],["1990-12-27",4.9921,4.9921,4.8796,4.8796,101771.0],["1990-12-28",4.8796,4.8796,4.8347,4.8796,144898.0],["1990-12-31",4.9471,4.9921,4.8796,4.9021,155943.0],["1991-01-02",4.9696,4.9696,4.7672,4.7672,385782.0],["1991-01-03",4.7672,4.8122,4.6997,4.7897,128068.0],["1991-01-04",4.7897,4.9921,4.7897,4.9021,190918.0],["1991-01-07",4.8571,4.9246,4.8122,4.8571,207223.0],["1991-01-08",4.8347,4.9696,4.8347,4.9246,95459.0],["1991-01-09",5.0145,5.172,4.9471,4.9471,297160.0],["1991-01-10",5.0145,5.0145,4.9246,4.9921,54435.0],["1991-01-11",4.9696,5.0595,4.9696,5.0595,165147.0],["1991-01-14",5.0145,5.037,4.9696,5.037,187237.0],["1991-01-15",5.0595,5.2169,5.037,5.2169,285589.0],["1991-01-16",5.172,5.1944,5.082,5.1045,94670.0],["1991-01-17",5.172,5.3294,5.172,5.3294,243513.0],["1991-01-18",5.3294,5.5767,5.3294,5.5317,312675.0],["1991-01-21",5.4868,5.5317,5.4193,5.4868,149895.0],["1991-01-22",5.4418,5.4868,5.4193,5.4643,68899.0],["1991-01-23",5.3069,5.4868,5.2844,5.4868,357380.0],["1991-01-24",5.4418,5.4643,5.3743,5.3968,197493.0],["1991-01-25",5.3743,5.3743,5.2619,5.3069,313464.0],["1991-01-28",5.2844,5.2844,5.2169,5.2169,180137.0],["1991-01-29",5.1495,5.2169,5.1045,5.2169,227735.0],["1991-01-30",5.172,5.3968,5.172,5.3518,331609.0],["1991-01-31",5.3518,5.3968,5.3294,5.3968,561974.0],["1991-02-01",5.3743,5.3743,5.2619,5.3069,511220.0],["1991-02-04",5.2844,5.3743,5.2619,5.3743,418127.0],["1991-02-05",5.3743,5.3968,5.3069,5.3968,129120.0],["1991-02-06",5.3968,5.6217,5.3518,5.6217,357380.0],["1991-02-07",5.6667,5.8241,5.5767,5.6217,250087.0],["1991-02-08",5.5767,5.6442,5.5767,5.6442,79944.0],["1991-02-11",5.6667,5.7791,5.6667,5.7341,431539.0],["1991-02-12",5.6891,5.7566,5.4418,5.4418,337394.0],["1991-02-13",5.4643,5.4868,5.3518,5.4868,535413.0],["1991-02-14",5.5321,5.5548,5.2147,5.26,320564.0],["1991-02-15",5.192,5.3507,5.192,5.3507,194074.0],["1991-02-19",5.3281,5.4414,5.2827,5.4414,386570.0],["1991-02-20",5.4868,5.6681,5.4187,5.6001,193811.0],["1991-02-21",5.6001,5.6455,5.5548,5.6455,191444.0],["1991-02-22",5.6455,5.7588,5.6228,5.6455,143320.0],["1991-02-25",5.7362,5.7362,5.6228,5.6681,156469.0],["1991-02-26",5.6228,5.6455,5.5775,5.6001,378944.0],["1991-02-27",5.6455,5.7588,5.6228,5.7362,305049.0],["1991-02-28",5.7588,6.1669,5.7588,6.0989,857029.0],["1991-03-01",6.1216,6.1443,6.0309,6.1216,497282.0],["1991-03-04",6.1669,6.2123,6.1216,6.1896,434169.0],["1991-03-05",6.1896,6.2576,6.0989,6.2123,758940.0],["1991-03-06",6.235,6.235,6.0989,6.2123,586167.0],["1991-03-07",6.1669,6.1896,6.0763,6.0989,1133151.0],["1991-03-08",6.1216,6.1216,6.0082,6.0082,261921.0],["1991-03-11",5.9856,6.0309,5.8269,5.8722,554084.0],["1991-03-12",5.8949,5.9175,5.8042,5.8042,305049.0],["1991-03-13",5.8042,5.9629,5.8042,5.9402,72581.0],["1991-03-14",5.9402,5.9402,5.8495,5.8722,184607.0],["1991-03-15",5.8269,5.9175,5.8269,5.9175,416812.0],["1991-03-18",5.8722,5.8949,5.8495,5.8722,58117.0],["1991-03-19",5.8269,5.8722,5.7362,5.7588,163832.0],["1991-03-20",5.7588,5.8269,5.7362,5.7362,212219.0],["1991-03-21",5.7588,5.8269,5.7362,5.7362,106241.0],["1991-03-22",5.7588,5.8042,5.7135,5.7362,124649.0],["1991-03-25",5.8042,5.8042,5.7135,5.7362,70477.0],["1991-03-26",5.7362,5.7362,5.6908,5.7135,119127.0],["1991-03-27",5.7135,5.7362,5.6001,5.6228,399719.0],["1991-03-28",5.6681,5.6908,5.6001,5.6001,134379.0],["1991-04-01",5.6001,5.6228,5.4188,5.4414,361588.0],["1991-04-02",5.4641,5.4641,5.3281,5.4187,299263.0],["1991-04-03",5.4641,5.5548,5.4414,5.5094,512535.0],["1991-04-04",5.5548,5.7135,5.4868,5.7135,425228.0],["1991-04-05",5.7815,5.8042,5.6455,5.7362,311886.0],["1991-04-08",5.7362,5.7362,5.5321,5.6908,311097.0],["1991-04-09",5.7362,5.8042,5.7135,5.7362,196441.0],["1991-04-10",5.7588,5.8269,5.6908,5.7588,321353.0],["1991-04-11",5.7588,5.8949,5.7588,5.8495,223264.0],["1991-04-12",5.8949,5.9175,5.8042,5.8495,177507.0],["1991-04-15",5.9175,5.9629,5.8042,5.9175,121757.0],["1991-04-16",5.9402,6.0763,5.9175,6.0763,351069.0],["1991-04-17",6.1216,6.1669,6.0763,6.0763,382889.0],["1991-04-18",6.0082,6.0309,5.8722,5.9402,285589.0],["1991-04-19",5.9856,6.0309,5.9402,5.9629,182766.0],["1991-04-22",5.9856,6.2576,5.9856,6.2576,570652.0],["1991-04-23",6.3257,6.3937,6.1443,6.1896,532784.0],["1991-04-24",6.2123,6.2123,6.1216,6.1669,403401.0],["1991-04-25",6.1896,6.1896,6.0989,6.1216,325561.0],["1991-04-26",6.1443,6.1896,6.0989,6.1669,540936.0],["1991-04-29",6.1443,6.1896,6.0536,6.0763,555136.0],["1991-04-30",6.1216,6.1669,6.0309,6.0763,529102.0],["1991-05-01",6.0536,6.1443,6.0309,6.1443,358432.0],["1991-05-02",6.1669,6.1669,6.1216,6.1443,369477.0],["1991-05-03",6.1896,6.1896,6.0763,6.1216,46020.0],["1991-05-06",6.1669,6.1669,6.0763,6.1216,138061.0],["1991-05-07",6.1443,6.1443,6.0536,6.0763,274807.0],["1991-05-08",6.0989,6.1443,6.0536,6.1216,107293.0],["1991-05-09",6.1443,6.1669,6.0989,6.1669,259817.0],["1991-05-10",6.1216,6.1443,5.8949,5.9402,104137.0],["1991-05-13",5.9629,6.0309,5.9402,6.0309,93092.0],["1991-05-14",6.0763,6.0763,5.8042,5.8042,216427.0],["1991-05-15",5.8269,5.8949,5.7588,5.8722,305575.0],["1991-05-16",5.9175,5.9175,5.8495,5.8495,275859.0],["1991-05-17",5.8722,5.8722,5.7588,5.8269,108345.0],["1991-05-20",5.8269,5.8495,5.6908,5.6908,251402.0],["1991-05-21",5.6908,5.7362,5.6228,5.6681,101508.0],["1991-05-22",5.691,5.691,5.5767,5.5767,225105.0],["1991-05-23",5.5767,5.6681,5.5539,5.6681,356066.0],["1991-05-24",5.691,5.8281,5.6682,5.7824,250876.0],["1991-05-28",5.7824,5.8967,5.7596,5.8967,205645.0],["1991-05-29",5.851,5.9653,5.851,5.9424,263499.0],["1991-05-30",5.9424,5.9424,5.8281,5.8967,265077.0],["1991-05-31",5.9424,5.9424,5.8738,5.9424,127279.0],["1991-06-03",5.9424,5.9653,5.9424,5.9653,151473.0],["1991-06-04",5.9196,5.9424,5.9196,5.9424,93092.0],["1991-06-05",5.9424,5.9424,5.9196,5.9424,97563.0],["1991-06-06",5.9424,5.9424,5.851,5.851,98878.0],["1991-06-07",5.7824,5.851,5.6681,5.6681,388411.0],["1991-06-10",5.6681,5.7596,5.6224,5.691,299526.0],["1991-06-11",5.7367,5.8281,5.7367,5.7596,201700.0],["1991-06-12",5.7596,5.7596,5.6453,5.691,333450.0],["1991-06-13",5.691,5.7824,5.691,5.7824,115182.0],["1991-06-14",5.7824,5.8967,5.7367,5.8967,231153.0],["1991-06-17",5.9653,6.011,5.9196,5.9196,296371.0],["1991-06-18",5.9424,5.9424,5.6681,5.7367,316883.0],["1991-06-19",5.6224,5.7139,5.6224,5.691,361588.0],["1991-06-20",5.7367,5.7367,5.6453,5.691,489919.0],["1991-06-21",5.7139,5.7596,5.6681,5.7139,249561.0],["1991-06-24",5.7367,5.7367,5.5996,5.6224,100982.0],["1991-06-25",5.6224,5.691,5.6224,5.691,79155.0],["1991-06-26",5.691,5.7367,5.6453,5.691,360010.0],["1991-06-27",5.7367,5.7367,5.691,5.7139,460466.0],["1991-06-28",5.6681,5.691,5.4853,5.5539,215901.0],["1991-07-01",5.5767,5.6681,5.5767,5.5996,459151.0],["1991-07-02",5.5996,5.7596,5.5767,5.7139,211167.0],["1991-07-03",5.7139,5.7139,5.5996,5.6681,249299.0],["1991-07-05",5.6681,5.7139,5.6224,5.6453,93881.0],["1991-07-08",5.6453,5.6681,5.6224,5.6681,305312.0],["1991-07-09",5.6453,5.6681,5.5996,5.5996,488604.0],["1991-07-10",5.5996,5.6681,5.5767,5.5767,144635.0],["1991-07-11",5.5767,5.6224,5.5539,5.5996,133853.0],["1991-07-12",5.6453,5.6453,5.5767,5.6224,274807.0],["1991-07-15",5.5996,5.6681,5.4624,5.4624,143846.0],["1991-07-16",5.4853,5.4853,5.3939,5.4167,179874.0],["1991-07-17",5.4167,5.5767,5.4167,5.5767,288481.0],["1991-07-18",5.5767,5.6453,5.5539,5.5539,222212.0],["1991-07-19",5.5767,5.6681,5.5767,5.5996,405242.0],["1991-07-22",5.6224,5.6681,5.5767,5.6453,138324.0],["1991-07-23",5.6681,5.6681,5.5767,5.6224,199860.0],["1991-07-24",5.6453,5.6453,5.4853,5.5767,125175.0],["1991-07-25",5.6224,5.6681,5.531,5.6681,124649.0],["1991-07-26",5.6224,5.6224,5.4853,5.4853,112027.0],["1991-07-29",5.4853,5.4853,5.371,5.4167,98089.0],["1991-07-30",5.3939,5.4624,5.3482,5.4624,448369.0],["1991-07-31",5.531,5.6224,5.4396,5.6224,218005.0],["1991-08-01",5.6681,5.6681,5.5539,5.6453,451262.0],["1991-08-02",5.6224,5.6453,5.5767,5.6224,171984.0],["1991-08-05",5.6224,5.6224,5.5082,5.5539,315568.0],["1991-08-06",5.5539,5.6453,5.5539,5.6224,229313.0],["1991-08-07",5.6224,5.6453,5.6224,5.6453,79155.0],["1991-08-08",5.6224,5.6681,5.5996,5.6453,118075.0],["1991-08-09",5.5996,5.6681,5.5996,5.6224,123860.0],["1991-08-12",5.6453,5.6681,5.6224,5.6224,61799.0],["1991-08-13",5.6681,5.6681,5.5539,5.5996,283748.0],["1991-08-14",5.5767,5.5996,5.4853,5.5539,288744.0],["1991-08-15",5.5996,5.5996,5.4396,5.5767,118075.0],["1991-08-16",5.6228,5.6228,5.3463,5.4154,344758.0],["1991-08-19",5.3232,5.4385,5.2541,5.2541,329768.0],["1991-08-20",5.3232,5.3463,5.2541,5.3232,98615.0],["1991-08-21",5.3924,5.4615,5.3232,5.4154,453892.0],["1991-08-22",5.4846,5.5537,5.4846,5.5306,260606.0],["1991-08-23",5.4846,5.5767,5.4846,5.5537,103085.0],["1991-08-26",5.5998,5.5998,5.5306,5.5306,64428.0],["1991-08-27",5.5537,5.5767,5.4846,5.5076,176981.0],["1991-08-28",5.5076,5.6228,5.4845,5.6228,125175.0],["1991-08-29",5.5767,5.6459,5.5537,5.6459,238780.0],["1991-08-30",5.6919,5.6919,5.6459,5.6689,59958.0],["1991-09-03",5.5767,5.715,5.5767,5.715,205908.0],["1991-09-04",5.738,5.7841,5.715,5.715,317146.0],["1991-09-05",5.715,5.7841,5.6689,5.6689,213797.0],["1991-09-06",5.6689,5.715,5.6228,5.6459,87570.0],["1991-09-09",5.6459,5.6689,5.6228,5.6459,102822.0],["1991-09-10",5.6919,5.6919,5.5767,5.6228,265077.0],["1991-09-11",5.5537,5.7841,5.5537,5.715,668215.0],["1991-09-12",5.6919,5.6919,5.6228,5.6459,64165.0],["1991-09-13",5.5998,5.6228,5.5537,5.6228,207223.0],["1991-09-16",5.6459,5.6919,5.5998,5.6689,221423.0],["1991-09-17",5.6689,5.6919,5.6459,5.6689,236939.0],["1991-09-18",5.6459,5.6919,5.5998,5.6689,94670.0],["1991-09-19",5.6919,5.6919,5.5998,5.6228,74684.0],["1991-09-20",5.6689,5.6689,5.5306,5.6228,227735.0],["1991-09-23",5.5767,5.6459,5.5767,5.5998,49439.0],["1991-09-24",5.5998,5.6459,5.5998,5.6228,44705.0],["1991-09-25",5.6459,5.6459,5.4385,5.5076,122282.0],["1991-09-26",5.4385,5.5306,5.4154,5.5306,113341.0],["1991-09-27",5.5998,5.5998,5.4385,5.4846,188026.0],["1991-09-30",5.5306,5.5998,5.4615,5.5998,211956.0],["1991-10-01",5.5998,5.5998,5.5537,5.5767,145424.0],["1991-10-02",5.5767,5.5767,5.4154,5.4846,217216.0],["1991-10-03",5.4385,5.4846,5.4385,5.4846,124649.0],["1991-10-04",5.4846,5.5537,5.4615,5.4615,102034.0],["1991-10-07",5.4385,5.4845,5.1619,5.185,358958.0],["1991-10-08",5.2541,5.3002,5.208,5.2541,179348.0],["1991-10-09",5.3002,5.3002,5.0698,5.1389,178033.0],["1991-10-10",5.0928,5.208,5.0928,5.208,117286.0],["1991-10-11",5.208,5.2772,5.1619,5.185,209853.0],["1991-10-14",5.1389,5.2541,5.1389,5.185,37605.0],["1991-10-15",5.208,5.2772,5.185,5.208,177770.0],["1991-10-16",5.208,5.2311,5.185,5.2311,112027.0],["1991-10-17",5.185,5.2541,5.1619,5.2541,373685.0],["1991-10-18",5.2772,5.2772,5.185,5.185,128068.0],["1991-10-21",5.208,5.3002,5.185,5.3002,428646.0],["1991-10-22",5.3002,5.4385,5.185,5.185,270599.0],["1991-10-23",5.1619,5.2541,5.1619,5.2541,454680.0],["1991-10-24",5.2541,5.2541,5.1619,5.2541,338972.0],["1991-10-25",5.2772,5.2772,5.1389,5.1389,337132.0],["1991-10-28",5.1389,5.3924,5.1389,5.3002,277174.0],["1991-10-29",5.2772,5.3463,5.208,5.2541,149369.0],["1991-10-30",5.2541,5.3924,5.2541,5.3232,585378.0],["1991-10-31",5.3232,5.3693,5.3002,5.3463,605101.0],["1991-11-01",5.3232,5.3463,5.2771,5.2771,500964.0],["1991-11-04",5.2772,5.2772,5.208,5.2541,750262.0],["1991-11-05",5.2541,5.2772,5.208,5.2541,451262.0],["1991-11-06",5.3232,5.3463,5.2772,5.3463,1294880.0],["1991-11-07",5.3924,5.5076,5.3232,5.3463,658485.0],["1991-11-08",5.3924,5.4154,5.3463,5.4154,473615.0],["1991-11-11",5.4615,5.4846,5.4154,5.4846,200123.0],["1991-11-12",5.4846,5.5998,5.4846,5.5998,358695.0],["1991-11-13",5.5998,5.5998,5.5076,5.5537,850718.0],["1991-11-14",5.5769,5.5769,5.5304,5.5537,417601.0],["1991-11-15",5.5769,5.6002,5.5304,5.5537,268759.0],["1991-11-18",5.5537,5.5769,5.4375,5.4607,458625.0],["1991-11-19",5.4143,5.4143,5.3213,5.3678,290322.0],["1991-11-20",5.4375,5.4375,5.3678,5.391,364218.0],["1991-11-21",5.391,5.4375,5.3445,5.391,102560.0],["1991-11-22",5.391,5.391,5.3213,5.391,90726.0],["1991-11-25",5.4375,5.4375,5.2516,5.2981,272703.0],["1991-11-26",5.3445,5.391,5.2748,5.391,220108.0],["1991-11-27",5.3446,5.391,5.2051,5.2051,187237.0],["1991-11-29",5.1587,5.2051,5.1587,5.2051,106241.0],["1991-12-02",5.1354,5.2516,5.1122,5.2051,264025.0],["1991-12-03",5.2516,5.2516,5.1587,5.2051,383678.0],["1991-12-04",5.1586,5.2051,5.1122,5.1586,308730.0],["1991-12-05",5.1587,5.1819,5.0657,5.1122,183555.0],["1991-12-06",5.0657,5.0657,5.0192,5.0192,386570.0],["1991-12-09",5.0657,5.0657,4.9728,4.9728,318197.0],["1991-12-10",5.0657,5.0889,4.9495,4.9495,472300.0],["1991-12-11",5.0192,5.0192,4.903,4.9263,303208.0],["1991-12-12",4.996,5.0192,4.9495,4.9728,323194.0],["1991-12-13",5.0192,5.0425,4.9495,4.9728,322405.0],["1991-12-16",4.9495,4.996,4.9495,4.9728,238780.0],["1991-12-17",5.0425,5.0657,4.9495,4.9495,253769.0],["1991-12-18",4.9263,5.0425,4.8798,4.996,322142.0],["1991-12-19",5.0425,5.0657,4.9728,5.0425,76262.0],["1991-12-20",5.2051,5.2051,5.0657,5.1354,1220721.0],["1991-12-23",5.1354,5.2748,5.0889,5.2516,998772.0],["1991-12-24",5.2516,5.2748,5.2051,5.2284,157784.0],["1991-12-26",5.2748,5.3445,5.2284,5.2748,154891.0],["1991-12-27",5.2748,5.2748,5.2284,5.2748,145950.0],["1991-12-30",5.2981,5.5537,5.2981,5.5304,315042.0],["1991-12-31",5.484,5.5769,5.484,5.5537,455732.0],["1992-01-02",5.5304,5.6234,5.484,5.5769,617724.0],["1992-01-03",5.6234,5.7628,5.5769,5.6931,517531.0],["1992-01-06",5.6234,5.6466,5.5304,5.5537,373422.0],["1992-01-07",5.5072,5.6466,5.5072,5.6234,769196.0],["1992-01-08",5.6466,5.6699,5.5537,5.6699,518846.0],["1992-01-09",5.6466,5.6931,5.6234,5.6234,716076.0],["1992-01-10",5.6234,5.7861,5.5769,5.7861,1829504.0],["1992-01-13",5.8093,5.972,5.7396,5.7396,1058204.0],["1992-01-14",5.6931,5.8558,5.6931,5.8558,812061.0],["1992-01-15",5.879,5.879,5.7163,5.7628,360273.0],["1992-01-16",5.7628,5.8558,5.7163,5.8558,956959.0],["1992-01-17",5.8558,5.9487,5.8325,5.9255,603786.0],["1992-01-20",5.9487,6.0881,5.9255,6.0417,466251.0],["1992-01-21",6.0417,6.0649,5.9022,5.9952,358695.0],["1992-01-22",5.972,6.0184,5.9487,5.9952,377892.0],["1992-01-23",6.0417,6.0649,5.7396,5.7396,167777.0],["1992-01-24",5.9255,5.9255,5.8325,5.879,120705.0],["1992-01-27",5.8558,5.8558,5.8093,5.8325,200386.0],["1992-01-28",5.8325,5.879,5.7396,5.8093,127279.0],["1992-01-29",5.8093,5.8093,5.6466,5.7163,166462.0],["1992-01-30",5.7628,5.9022,5.7396,5.879,75736.0],["1992-01-31",5.9022,5.9022,5.7628,5.7628,212482.0],["1992-02-03",5.7628,5.879,5.6699,5.879,198019.0],["1992-02-04",5.9022,5.972,5.879,5.9255,691619.0],["1992-02-05",5.9255,5.9952,5.9255,5.9487,294267.0],["1992-02-06",5.9487,6.1346,5.9487,6.1114,360799.0],["1992-02-07",6.1346,6.1811,6.1114,6.1346,313201.0],["1992-02-10",6.1811,6.2508,6.1346,6.1811,427331.0],["1992-02-11",6.1346,6.2276,6.1346,6.2043,383152.0],["1992-02-12",6.1579,6.3205,6.1579,6.2973,554347.0],["1992-02-13",6.2973,6.3675,6.2036,6.227,1977821.0],["1992-02-14",6.227,6.227,6.1802,6.1802,416286.0],["1992-02-18",6.1802,6.2036,6.0398,6.0632,304260.0],["1992-02-19",6.0632,6.1568,6.0398,6.0866,406819.0],["1992-02-20",6.0632,6.1802,6.0164,6.1802,412342.0],["1992-02-21",6.1568,6.1802,6.0632,6.0866,375263.0],["1992-02-24",6.0866,6.1568,6.0866,6.0866,146739.0],["1992-02-25",6.0866,6.0866,5.8291,5.8993,255873.0],["1992-02-26",5.9227,5.9227,5.7354,5.8057,179348.0],["1992-02-27",5.8057,5.8525,5.7588,5.8057,323194.0],["1992-02-28",5.8525,5.8993,5.8291,5.8291,358958.0],["1992-03-02",5.8291,5.8291,5.7823,5.8057,342917.0],["1992-03-03",5.8525,5.9929,5.7588,5.9695,392619.0],["1992-03-04",5.9227,5.9227,5.7823,5.7823,193548.0],["1992-03-05",5.8057,5.8759,5.7823,5.8057,138587.0],["1992-03-06",5.7588,5.8291,5.7354,5.7823,63114.0],["1992-03-09",5.712,5.7354,5.6184,5.6886,166462.0],["1992-03-10",5.712,5.8057,5.6184,5.6652,388148.0],["1992-03-11",5.6418,5.7588,5.595,5.7588,138850.0],["1992-03-12",5.7354,5.8759,5.712,5.8759,223527.0],["1992-03-13",5.9227,5.9461,5.8525,5.8525,292689.0],["1992-03-16",5.8525,5.8993,5.712,5.8057,795494.0],["1992-03-17",5.7588,5.8057,5.5716,5.5716,220634.0],["1992-03-18",5.6418,5.6886,5.6184,5.6886,158047.0],["1992-03-19",5.6886,5.8057,5.6184,5.7588,160151.0],["1992-03-20",5.8057,6.0398,5.8057,6.0398,550403.0],["1992-03-23",5.9929,6.0632,5.8993,6.0632,298474.0],["1992-03-24",6.0164,6.0866,5.9461,6.0398,390515.0],["1992-03-25",6.0164,6.0164,5.9695,5.9695,156206.0],["1992-03-26",6.0164,6.0398,5.9695,6.0398,65217.0],["1992-03-27",6.0164,6.0398,5.9695,5.9929,109660.0],["1992-03-30",5.9695,6.0398,5.9695,6.0164,169355.0],["1992-03-31",6.0632,6.1568,6.0398,6.0632,180925.0],["1992-04-01",6.0164,6.0632,5.9461,6.0398,251402.0],["1992-04-02",6.0398,6.2505,6.0164,6.0398,196704.0],["1992-04-03",6.0164,6.2505,6.0164,6.2505,574070.0],["1992-04-06",6.2739,6.3441,6.2739,6.2739,619828.0],["1992-04-07",6.227,6.227,6.0632,6.11,134379.0],["1992-04-08",6.0398,6.11,6.0164,6.0398,139376.0],["1992-04-09",5.9695,6.0632,5.9461,6.0632,222475.0],["1992-04-10",6.0866,6.1568,6.0632,6.0866,69425.0],["1992-04-13",6.0866,6.11,6.0164,6.0632,272177.0],["1992-04-14",6.0398,6.0866,5.9929,6.0398,158310.0],["1992-04-15",6.1334,6.1334,6.0398,6.11,480978.0],["1992-04-16",6.11,6.1334,6.0164,6.0866,185133.0],["1992-04-20",6.0632,6.0866,6.0164,6.0866,55487.0],["1992-04-21",6.0164,6.1802,6.0164,6.1802,248510.0],["1992-04-22",6.1334,6.1334,6.0164,6.11,78629.0],["1992-04-23",6.0398,6.0866,5.9227,6.0632,139376.0],["1992-04-24",6.0164,6.0632,5.9461,6.0164,211956.0],["1992-04-27",5.9695,5.9929,5.9227,5.9227,114656.0],["1992-04-28",5.8993,5.8993,5.8525,5.8759,255873.0],["1992-04-29",5.8759,5.8759,5.8057,5.8291,204330.0],["1992-04-30",5.8759,5.8759,5.7823,5.8525,426016.0],["1992-05-01",5.8993,5.9227,5.8525,5.8993,124123.0],["1992-05-04",5.9227,5.9929,5.8993,5.9929,221423.0],["1992-05-05",5.9461,5.9461,5.8057,5.8057,269284.0],["1992-05-06",5.8291,5.8291,5.712,5.712,205908.0],["1992-05-07",5.712,5.8291,5.6886,5.8291,235624.0],["1992-05-08",5.8057,5.8057,5.7354,5.7354,81259.0],["1992-05-11",5.7823,5.7823,5.712,5.7354,49965.0],["1992-05-12",5.7354,5.7588,5.712,5.7354,166725.0],["1992-05-13",5.7354,5.8525,5.7354,5.8291,241935.0],["1992-05-14",5.8759,5.8759,5.7588,5.7588,163569.0],["1992-05-15",5.7823,5.8057,5.712,5.712,146213.0],["1992-05-18",5.7588,5.8525,5.7588,5.8525,217479.0],["1992-05-19",5.8057,5.9227,5.6886,5.9227,524105.0],["1992-05-20",5.9227,5.9227,5.8525,5.8525,122545.0],["1992-05-21",5.8525,5.8759,5.8291,5.8291,154628.0],["1992-05-22",5.8525,5.8993,5.8525,5.8759,210904.0],["1992-05-26",5.8759,5.8993,5.8057,5.8759,328453.0],["1992-05-27",5.8759,5.9467,5.8759,5.8995,241146.0],["1992-05-28",5.9467,6.0647,5.9231,6.0647,294530.0],["1992-05-29",6.1355,6.1355,5.9939,6.0175,283748.0],["1992-06-01",6.0883,6.0883,5.9939,5.9939,159888.0],["1992-06-02",5.9939,6.0175,5.8759,5.8759,366585.0],["1992-06-03",5.8995,5.8995,5.8051,5.8287,153313.0],["1992-06-04",5.8759,5.8759,5.6871,5.6871,524894.0],["1992-06-05",5.6871,5.6871,5.6163,5.6399,147265.0],["1992-06-08",5.6399,5.7815,5.6399,5.7579,184081.0],["1992-06-09",5.7579,5.7815,5.7343,5.7343,154891.0],["1992-06-10",5.7579,5.7815,5.7579,5.7579,296634.0],["1992-06-11",5.7579,5.7815,5.7343,5.7815,249036.0],["1992-06-12",5.7815,5.7815,5.6871,5.6871,162517.0],["1992-06-15",5.6871,5.7107,5.6635,5.6871,271914.0],["1992-06-16",5.6635,5.6871,5.6635,5.6635,201700.0],["1992-06-17",5.5927,5.5927,5.4039,5.4039,253506.0],["1992-06-18",5.2859,5.3803,5.168,5.168,721861.0],["1992-06-19",5.168,5.168,5.0028,5.05,372633.0],["1992-06-22",5.0264,5.0264,4.8376,4.8848,212219.0],["1992-06-23",4.8848,4.9556,4.8848,4.932,544091.0],["1992-06-24",4.932,4.9792,4.9084,4.9556,262184.0],["1992-06-25",4.9792,5.0028,4.8848,4.9084,208801.0],["1992-06-26",4.8612,4.9556,4.8612,4.932,408397.0],["1992-06-29",4.9792,5.168,4.9556,5.1444,148580.0],["1992-06-30",5.0972,5.1208,4.9556,5.0264,289270.0],["1992-07-01",4.932,5.0736,4.932,5.0736,596686.0],["1992-07-02",5.05,5.1208,5.05,5.0736,238517.0],["1992-07-06",5.1444,5.1444,4.9792,5.0972,173562.0],["1992-07-07",5.0972,5.0972,5.0264,5.0264,222212.0],["1992-07-08",4.9556,5.0972,4.9556,5.0972,245091.0],["1992-07-09",5.0264,5.0736,4.8612,4.8848,487552.0],["1992-07-10",4.8848,4.9084,4.7904,4.8848,431802.0],["1992-07-13",4.814,4.8376,4.7904,4.814,302945.0],["1992-07-14",4.814,4.814,4.6016,4.6252,308204.0],["1992-07-15",4.696,4.7196,4.6016,4.7196,425228.0],["1992-07-16",4.7196,4.7196,4.6252,4.6488,517268.0],["1992-07-17",4.7196,4.7196,4.6488,4.696,338446.0],["1992-07-20",4.6252,4.6488,4.6252,4.6252,150947.0],["1992-07-21",4.6016,4.6252,4.5072,4.5308,278226.0],["1992-07-22",4.578,4.6252,4.3892,4.5072,271914.0],["1992-07-23",4.4836,4.6724,4.4836,4.6724,249561.0],["1992-07-24",4.6724,4.7668,4.6488,4.696,341602.0],["1992-07-27",4.6724,4.696,4.6016,4.6488,289270.0],["1992-07-28",4.6016,4.696,4.6016,4.6488,204067.0],["1992-07-29",4.696,4.7904,4.696,4.7196,196441.0],["1992-07-30",4.7668,4.7904,4.7432,4.7668,364744.0],["1992-07-31",4.7196,4.9084,4.7196,4.8848,339498.0],["1992-08-03",4.8612,4.9792,4.8612,4.9084,260606.0],["1992-08-04",4.8848,4.9792,4.8848,4.9084,259029.0],["1992-08-05",4.8612,4.932,4.8612,4.9084,222475.0],["1992-08-06",4.9084,4.9556,4.8848,4.8848,101771.0],["1992-08-07",4.9084,4.932,4.8612,4.8848,619828.0],["1992-08-10",4.932,4.932,4.7904,4.814,298737.0],["1992-08-11",4.8612,4.8612,4.7196,4.7668,154102.0],["1992-08-12",4.814,4.814,4.696,4.7196,213534.0],["1992-08-13",4.7432,4.7668,4.7196,4.7196,292952.0],["1992-08-14",4.7673,4.7673,4.5766,4.6958,509905.0],["1992-08-17",4.6958,4.6958,4.6481,4.6719,216427.0],["1992-08-18",4.6958,4.6958,4.5766,4.6004,500438.0],["1992-08-19",4.6004,4.6004,4.5527,4.5527,445213.0],["1992-08-20",4.5289,4.5527,4.5051,4.5289,216427.0],["1992-08-21",4.5527,4.5527,4.4336,4.4812,496230.0],["1992-08-24",4.4336,4.4336,4.3382,4.4097,421283.0],["1992-08-25",4.3859,4.4097,4.3382,4.3621,459414.0],["1992-08-26",4.3382,4.3621,4.3382,4.3621,229313.0],["1992-08-27",4.3382,4.5289,4.3382,4.5051,685308.0],["1992-08-28",4.4812,4.5051,4.4336,4.4336,345284.0],["1992-08-31",4.4574,4.4574,4.3859,4.4336,300578.0],["1992-09-01",4.3859,4.3859,4.362,4.3859,304260.0],["1992-09-02",4.4336,4.5766,4.4336,4.5289,275596.0],["1992-09-03",4.5766,4.6004,4.4336,4.4336,164095.0],["1992-09-04",4.4097,4.4574,4.3382,4.3621,183818.0],["1992-09-08",4.3621,4.4097,4.3621,4.3621,261658.0],["1992-09-09",4.2905,4.5051,4.2905,4.4812,490182.0],["1992-09-10",4.5289,4.6004,4.5051,4.6004,276648.0],["1992-09-11",4.6242,4.6719,4.6242,4.6481,308993.0],["1992-09-14",4.6719,4.6958,4.5527,4.5766,297686.0],["1992-09-15",4.6481,4.6719,4.5289,4.5527,403138.0],["1992-09-16",4.5527,4.5766,4.4812,4.5766,254821.0],["1992-09-17",4.5527,4.5766,4.4336,4.4336,412868.0],["1992-09-18",4.3382,4.4097,4.3382,4.3621,376840.0],["1992-09-21",4.3859,4.5766,4.3859,4.5527,294530.0],["1992-09-22",4.5527,4.6004,4.5289,4.5289,920143.0],["1992-09-23",4.5289,4.6243,4.5051,4.5527,315042.0],["1992-09-24",4.5527,4.7434,4.5527,4.7434,407608.0],["1992-09-25",4.7434,4.7434,4.6242,4.6719,479400.0],["1992-09-28",4.6719,4.7196,4.6481,4.7196,409712.0],["1992-09-29",4.7196,4.7673,4.6958,4.7434,236676.0],["1992-09-30",4.6719,4.7434,4.6481,4.7434,252717.0],["1992-10-01",4.7196,4.7911,4.6958,4.7911,175929.0],["1992-10-02",4.7434,4.7673,4.7196,4.7673,188289.0],["1992-10-05",4.7196,4.7434,4.5051,4.6719,266392.0],["1992-10-06",4.6719,4.7434,4.6719,4.7434,341865.0],["1992-10-07",4.8149,4.9103,4.8149,4.8626,983519.0],["1992-10-08",4.8864,5.0056,4.8864,4.9818,452314.0],["1992-10-09",4.9818,4.9818,4.8626,4.958,164095.0],["1992-10-12",4.9103,5.0295,4.9103,4.958,69951.0],["1992-10-13",4.9341,4.958,4.8626,4.8864,77314.0],["1992-10-14",4.8864,4.9818,4.8626,4.9103,180663.0],["1992-10-15",4.9103,5.1248,4.9103,5.0771,527787.0],["1992-10-16",5.0295,5.1486,5.0295,5.1486,280066.0],["1992-10-19",5.1486,5.2202,5.101,5.1486,150947.0],["1992-10-20",5.1486,5.1963,5.0533,5.0533,303734.0],["1992-10-21",5.0533,5.101,4.958,4.958,625350.0],["1992-10-22",4.7673,4.8626,4.6958,4.8626,654277.0],["1992-10-23",4.9103,5.0056,4.9103,4.9818,191181.0],["1992-10-26",5.0295,5.1486,5.0295,5.0771,222475.0],["1992-10-27",5.0771,5.0771,4.9103,4.9341,385256.0],["1992-10-28",4.9103,4.958,4.8864,4.958,207223.0],["1992-10-29",4.8864,4.958,4.8864,4.9341,325035.0],["1992-10-30",4.9341,5.0056,4.9103,4.9818,181188.0],["1992-11-02",4.958,5.0295,4.9103,4.9341,249299.0],["1992-11-03",4.958,4.958,4.7196,4.7196,530943.0],["1992-11-04",4.7911,4.8626,4.7434,4.7434,216953.0],["1992-11-05",4.7434,4.7911,4.6958,4.6958,97826.0],["1992-11-06",4.7673,4.7673,4.6481,4.6481,155417.0],["1992-11-09",4.6719,4.7911,4.6719,4.7911,178822.0],["1992-11-10",4.7673,4.8388,4.7196,4.7434,432065.0],["1992-11-11",4.7434,4.8149,4.6242,4.7911,808116.0],["1992-11-12",4.7673,4.7911,4.7196,4.7434,158047.0],["1992-11-13",4.8157,4.8157,4.7434,4.8157,72844.0],["1992-11-16",4.8397,4.8397,4.7194,4.8157,247984.0],["1992-11-17",4.7916,4.8157,4.599,4.623,344495.0],["1992-11-18",4.6712,4.6712,4.623,4.6471,354225.0],["1992-11-19",4.6953,4.6953,4.6471,4.6712,282696.0],["1992-11-20",4.7434,4.8157,4.6953,4.8157,133590.0],["1992-11-23",4.7675,4.7916,4.6471,4.6712,98878.0],["1992-11-24",4.6953,4.7916,4.6471,4.7434,339761.0],["1992-11-25",4.7434,4.8397,4.7434,4.8157,299789.0],["1992-11-27",4.8157,4.8157,4.7675,4.7675,28401.0],["1992-11-30",4.8157,4.8157,4.7434,4.8157,169618.0],["1992-12-01",4.7675,4.8397,4.7675,4.8397,192759.0],["1992-12-02",4.8638,4.8638,4.8157,4.8638,188026.0],["1992-12-03",4.8638,4.8879,4.8157,4.8157,296108.0],["1992-12-04",4.8397,4.8397,4.7675,4.7916,380785.0],["1992-12-07",4.7194,4.8397,4.7194,4.8157,255084.0],["1992-12-08",4.8397,4.8638,4.7916,4.8638,369477.0],["1992-12-09",4.8638,4.9361,4.8397,4.8638,711079.0],["1992-12-10",4.8397,4.8638,4.8157,4.8397,1316706.0],["1992-12-11",4.8157,4.9601,4.7916,4.9601,286378.0],["1992-12-14",4.912,4.9842,4.912,4.9361,257977.0],["1992-12-15",4.912,4.9842,4.912,4.9601,389989.0],["1992-12-16",4.9842,5.0564,4.9842,5.0324,221686.0],["1992-12-17",5.0083,5.0564,5.0083,5.0083,280592.0],["1992-12-18",5.1046,5.1768,5.0565,5.1768,440743.0],["1992-12-21",5.225,5.225,5.1528,5.2009,434169.0],["1992-12-22",5.225,5.225,4.9842,4.9842,327402.0],["1992-12-23",5.0083,5.0324,4.9361,5.0324,420231.0],["1992-12-24",5.0565,5.1768,5.0565,5.1768,148580.0],["1992-12-28",5.1287,5.1768,5.0564,5.1287,71003.0],["1992-12-29",5.0805,5.0805,5.0083,5.0324,112027.0],["1992-12-30",5.0324,5.0324,4.912,4.9601,246406.0],["1992-12-31",5.0083,5.1046,4.9601,5.0805,326087.0],["1993-01-04",5.0564,5.1046,4.9842,5.0805,132538.0],["1993-01-05",5.1046,5.1046,4.9842,4.9842,112290.0],["1993-01-06",4.9601,5.0324,4.9601,5.0324,404979.0],["1993-01-07",5.0805,5.1287,5.0564,5.1287,449684.0],["1993-01-08",5.1046,5.1287,5.1046,5.1287,226420.0],["1993-01-11",5.1287,5.2732,5.1046,5.2732,601945.0],["1993-01-12",5.2009,5.3213,5.1768,5.2491,284011.0],["1993-01-13",5.225,5.3213,5.2009,5.2491,212482.0],["1993-01-14",5.2972,5.2972,5.0805,5.1046,223527.0],["1993-01-15",5.1287,5.1768,5.1046,5.1768,455995.0],["1993-01-18",5.1528,5.2491,5.1528,5.2009,157784.0],["1993-01-19",5.1528,5.2009,5.1528,5.2009,222212.0],["1993-01-20",5.225,5.225,5.1528,5.1528,54172.0],["1993-01-21",5.1528,5.1528,5.0564,5.0805,89674.0],["1993-01-22",5.0805,5.0805,5.0324,5.0564,61010.0],["1993-01-25",5.1046,5.2491,5.1046,5.2491,157258.0],["1993-01-26",5.2491,5.2972,5.2009,5.2732,223001.0],["1993-01-27",5.2491,5.2491,5.2009,5.2491,143583.0],["1993-01-28",5.225,5.3454,5.225,5.3213,113078.0],["1993-01-29",5.3454,5.4417,5.2009,5.2009,172773.0],["1993-02-01",5.2732,5.3213,5.1528,5.1528,192233.0],["1993-02-02",5.1768,5.2732,5.1528,5.2491,325824.0],["1993-02-03",5.2732,5.3213,5.2732,5.2972,245617.0],["1993-02-04",5.3454,5.3454,5.3213,5.3213,274544.0],["1993-02-05",5.3454,5.4176,5.3213,5.4176,236939.0],["1993-02-08",5.3454,5.4176,5.3454,5.3454,270862.0],["1993-02-09",5.3695,5.3695,5.3454,5.3695,169092.0],["1993-02-10",5.3695,5.3695,5.3213,5.3695,138850.0],["1993-02-11",5.4181,5.4181,5.3452,5.3452,114130.0],["1993-02-12",5.3695,5.3938,5.248,5.248,181714.0],["1993-02-16",5.1994,5.1994,5.0293,5.1265,242987.0],["1993-02-17",5.1022,5.1508,5.0536,5.1265,148317.0],["1993-02-18",5.1508,5.1508,4.9807,5.0779,218794.0],["1993-02-19",5.1022,5.1994,5.0779,5.1751,239043.0],["1993-02-22",5.1994,5.4181,5.1994,5.4181,198545.0],["1993-02-23",5.4424,5.4424,5.3452,5.3452,211956.0],["1993-02-24",5.3938,5.4181,5.3938,5.4181,274544.0],["1993-02-25",5.4181,5.4181,5.2723,5.2966,98352.0],["1993-02-26",5.2723,5.2966,5.2237,5.248,63114.0],["1993-03-01",5.2966,5.2966,5.1994,5.2723,122282.0],["1993-03-02",5.248,5.4181,5.1994,5.3938,423913.0],["1993-03-03",5.4181,5.491,5.3452,5.3452,342391.0],["1993-03-04",5.3938,5.4666,5.3695,5.4424,181714.0],["1993-03-05",5.5152,5.5152,5.4424,5.4424,296897.0],["1993-03-08",5.4667,5.5638,5.4667,5.5638,204067.0],["1993-03-09",5.6367,5.661,5.5881,5.6367,545406.0],["1993-03-10",5.6367,5.6853,5.5638,5.5881,282433.0],["1993-03-11",5.5638,5.6124,5.5395,5.5638,197756.0],["1993-03-12",5.5881,5.5881,5.5395,5.5638,186185.0],["1993-03-15",5.6124,5.6367,5.6124,5.6367,178296.0],["1993-03-16",5.6124,5.6367,5.6124,5.6367,89937.0],["1993-03-17",5.5881,5.6367,5.5395,5.6124,608520.0],["1993-03-18",5.5638,5.5881,5.4909,5.5152,358432.0],["1993-03-19",5.5152,5.5152,5.4181,5.4181,473615.0],["1993-03-22",5.4424,5.4424,5.3695,5.4424,140954.0],["1993-03-23",5.5152,5.5152,5.4667,5.4667,316094.0],["1993-03-24",5.4424,5.491,5.4424,5.4667,759203.0],["1993-03-25",5.4667,5.5152,5.4667,5.5152,149895.0],["1993-03-26",5.5152,5.5881,5.248,5.3695,777874.0],["1993-03-29",5.4181,5.4424,5.3938,5.4424,223527.0],["1993-03-30",5.4181,5.4424,5.3938,5.4181,186974.0],["1993-03-31",5.3938,5.3938,5.1994,5.2237,596160.0],["1993-04-01",5.248,5.2723,5.1994,5.248,196441.0],["1993-04-02",5.248,5.248,5.1508,5.1994,192233.0],["1993-04-05",5.248,5.248,5.1751,5.2237,213008.0],["1993-04-06",5.248,5.248,5.1751,5.1994,151998.0],["1993-04-07",5.2237,5.248,5.1265,5.1994,236676.0],["1993-04-08",5.2237,5.2237,5.1508,5.1994,192496.0],["1993-04-12",5.1751,5.3695,5.1751,5.2966,251928.0],["1993-04-13",5.2723,5.3452,5.2723,5.2966,237465.0],["1993-04-14",5.3209,5.3938,5.2966,5.3209,139639.0],["1993-04-15",5.2723,5.2966,5.248,5.248,266392.0],["1993-04-16",5.2723,5.3209,5.2237,5.3209,141480.0],["1993-04-19",5.2966,5.3209,5.1265,5.1265,81259.0],["1993-04-20",5.1508,5.2237,5.1265,5.1994,131487.0],["1993-04-21",5.2237,5.2237,5.1265,5.1265,140691.0],["1993-04-22",5.1265,5.1751,5.0779,5.0779,255873.0],["1993-04-23",5.0536,5.1022,4.8592,4.8592,208538.0],["1993-04-26",4.8835,4.9807,4.8835,4.9078,96774.0],["1993-04-27",4.9807,5.0536,4.9564,4.9564,122545.0],["1993-04-28",4.9564,4.9807,4.8835,4.8835,181714.0],["1993-04-29",4.8835,5.0536,4.8835,5.0293,133590.0],["1993-04-30",5.1022,5.1994,5.0536,5.0779,239043.0],["1993-05-03",5.1265,5.1265,4.9564,4.9564,125175.0],["1993-05-04",4.9564,5.005,4.8835,4.9564,245091.0],["1993-05-05",4.9321,4.9321,4.8835,4.9078,439428.0],["1993-05-06",4.9078,5.005,4.9078,4.9321,266655.0],["1993-05-07",4.9564,4.9564,4.9078,4.9078,352384.0],["1993-05-10",4.9564,5.0536,4.9564,5.005,279540.0],["1993-05-11",5.005,5.0293,5.005,5.005,161728.0],["1993-05-12",5.005,5.1265,5.005,5.0779,652173.0],["1993-05-13",5.0536,5.1022,4.9321,5.0293,1286201.0],["1993-05-14",5.005,5.0293,4.9321,4.9807,1156293.0],["1993-05-17",4.9564,4.9564,4.9078,4.9321,447054.0],["1993-05-18",4.9078,4.9078,4.8107,4.8349,439691.0],["1993-05-19",4.8107,4.9564,4.7135,4.9564,1149718.0],["1993-05-20",4.9321,4.9564,4.9078,4.9078,241672.0],["1993-05-21",4.9321,5.005,4.9078,4.9564,569600.0],["1993-05-24",4.9321,5.0293,4.9321,5.0293,601682.0],["1993-05-25",5.0293,5.0779,5.0293,5.0779,559870.0],["1993-05-26",5.127,5.1515,5.0534,5.0779,176192.0],["1993-05-27",5.127,5.2006,5.1024,5.176,1615181.0],["1993-05-28",5.176,5.2251,5.176,5.2006,307153.0],["1993-06-01",5.2251,5.2987,5.176,5.2742,590375.0],["1993-06-02",5.2496,5.2496,5.2006,5.2496,1079505.0],["1993-06-03",5.2251,5.2251,5.176,5.2006,455995.0],["1993-06-04",5.2006,5.2251,5.1515,5.176,474141.0],["1993-06-07",5.2251,5.2496,5.2006,5.2251,56013.0],["1993-06-08",5.2251,5.2742,5.1515,5.1515,664007.0],["1993-06-09",5.1515,5.176,5.1024,5.176,354225.0],["1993-06-10",5.127,5.1515,5.0534,5.1024,353436.0],["1993-06-11",5.1515,5.2006,5.127,5.2006,191181.0],["1993-06-14",5.2006,5.2006,5.1024,5.1515,153050.0],["1993-06-15",5.127,5.1515,5.1024,5.1024,119653.0],["1993-06-16",5.0534,5.0779,5.0043,5.0779,232468.0],["1993-06-17",5.1024,5.127,5.0779,5.1024,300578.0],["1993-06-18",5.1024,5.127,4.9553,5.0043,387622.0],["1993-06-21",5.0043,5.0534,4.9798,5.0043,301630.0],["1993-06-22",4.9553,4.9798,4.8817,4.9062,845722.0],["1993-06-23",4.9798,5.0289,4.9307,4.9307,321616.0],["1993-06-24",4.9307,5.0043,4.9062,5.0043,355540.0],["1993-06-25",5.0534,5.0779,5.0288,5.0288,181714.0],["1993-06-28",5.0534,5.127,5.0534,5.127,205382.0],["1993-06-29",5.127,5.127,4.9553,5.0043,608257.0],["1993-06-30",5.0043,5.0288,4.9798,5.0043,283748.0],["1993-07-01",5.0288,5.0534,5.0043,5.0534,296371.0],["1993-07-02",5.0288,5.0779,5.0043,5.0043,213534.0],["1993-07-06",5.0043,5.0289,4.9798,4.9798,300315.0],["1993-07-07",5.0289,5.1024,5.0289,5.1024,361325.0],["1993-07-08",5.1024,5.2006,5.0534,5.0534,406819.0],["1993-07-09",5.0534,5.2006,5.0534,5.176,328979.0],["1993-07-12",5.127,5.1515,5.0779,5.1515,215375.0],["1993-07-13",5.1024,5.1515,5.0534,5.127,232468.0],["1993-07-14",5.127,5.176,5.1024,5.1024,257714.0],["1993-07-15",5.127,5.2742,5.127,5.2742,407345.0],["1993-07-16",5.2742,5.2742,5.2251,5.2496,360536.0],["1993-07-19",5.2251,5.2742,5.2251,5.2742,227735.0],["1993-07-20",5.2496,5.3968,5.2006,5.3968,936447.0],["1993-07-21",5.3968,5.3968,5.3232,5.3968,163306.0],["1993-07-22",5.4704,5.5195,5.4459,5.5195,640602.0],["1993-07-23",5.5195,5.544,5.4949,5.544,370529.0],["1993-07-26",5.5195,5.5685,5.4704,5.5685,400508.0],["1993-07-27",5.5685,5.6176,5.544,5.5685,131224.0],["1993-07-28",5.5931,5.7157,5.5685,5.6912,362114.0],["1993-07-29",5.6667,5.6912,5.6421,5.6421,161991.0],["1993-07-30",5.6667,5.6912,5.6176,5.6912,336869.0],["1993-08-02",5.6912,5.8138,5.6667,5.8138,469407.0],["1993-08-03",5.8138,5.8138,5.7157,5.7157,554873.0],["1993-08-04",5.7157,5.7157,5.6421,5.6912,168040.0],["1993-08-05",5.7893,5.8629,5.7648,5.7893,277700.0],["1993-08-06",5.7893,5.8384,5.7648,5.7648,75736.0],["1993-08-09",5.7648,5.9365,5.7648,5.9365,447580.0],["1993-08-10",5.9365,6.0346,5.912,6.0101,794442.0],["1993-08-11",6.0346,6.2799,6.0101,6.2554,479926.0],["1993-08-12",6.2554,6.2799,6.1573,6.1573,560922.0],["1993-08-13",6.1573,6.1573,6.0592,6.0837,384204.0],["1993-08-16",6.0837,6.1082,5.9856,6.1082,412342.0],["1993-08-17",6.1327,6.1818,6.1327,6.1573,390252.0],["1993-08-18",6.2067,6.2067,6.1573,6.182,342654.0],["1993-08-19",6.182,6.182,6.1078,6.1078,520687.0],["1993-08-20",6.1325,6.1325,6.0831,6.1078,347913.0],["1993-08-23",6.1325,6.1573,6.0584,6.1325,307942.0],["1993-08-24",6.1325,6.2067,6.1325,6.182,2963444.0],["1993-08-25",6.182,6.3798,6.182,6.3798,991409.0],["1993-08-26",6.4787,6.5529,6.454,6.4787,802594.0],["1993-08-27",6.4293,6.4787,6.4293,6.4293,502279.0],["1993-08-30",6.4293,6.5282,6.4046,6.5282,656907.0],["1993-08-31",6.5035,6.7013,6.5035,6.7013,1568372.0],["1993-09-01",6.726,6.8002,6.726,6.7755,1759290.0],["1993-09-02",6.7755,6.8002,6.726,6.7507,688990.0],["1993-09-03",6.7508,6.7508,6.6766,6.6766,274807.0],["1993-09-07",6.6766,6.6766,6.6518,6.6766,405767.0],["1993-09-08",6.6766,6.6766,6.4787,6.4787,648755.0],["1993-09-09",6.4787,6.5282,6.4787,6.5282,652173.0],["1993-09-10",6.5035,6.5529,6.4787,6.5529,770511.0],["1993-09-13",6.5282,6.5777,6.5035,6.5777,670844.0],["1993-09-14",6.5529,6.6024,6.5035,6.6024,290059.0],["1993-09-15",6.6024,6.6024,6.5282,6.6024,160151.0],["1993-09-16",6.5776,6.5776,6.5035,6.5529,369214.0],["1993-09-17",6.5282,6.5776,6.5282,6.5529,814954.0],["1993-09-20",6.5282,6.5529,6.5035,6.5282,407082.0],["1993-09-21",6.5035,6.5282,6.3304,6.3798,594582.0],["1993-09-22",6.4293,6.5777,6.4046,6.5777,827050.0],["1993-09-23",6.5777,6.6271,6.5777,6.5777,747370.0],["1993-09-24",6.5529,6.6024,6.5529,6.5529,477559.0],["1993-09-27",6.6024,6.6024,6.5529,6.5777,348965.0],["1993-09-28",6.5776,6.6766,6.5282,6.6518,523579.0],["1993-09-29",6.6024,6.726,6.6024,6.6271,903576.0],["1993-09-30",6.6766,6.7508,6.6518,6.7013,1128418.0],["1993-10-01",6.7013,6.726,6.6271,6.6766,794179.0],["1993-10-04",6.7013,6.7507,6.6766,6.7507,678734.0],["1993-10-05",6.7755,6.8249,6.7755,6.8249,926454.0],["1993-10-06",6.8744,7.0228,6.8744,6.9486,1360886.0],["1993-10-07",6.9486,6.9733,6.8249,6.8744,675052.0],["1993-10-08",6.8744,6.8991,6.7755,6.8002,641654.0],["1993-10-11",6.8497,6.8497,6.8249,6.8249,170933.0],["1993-10-12",6.8497,6.8744,6.8002,6.8002,234835.0],["1993-10-13",6.8002,6.8249,6.7755,6.8249,204593.0],["1993-10-14",6.8249,6.8497,6.8002,6.8249,191970.0],["1993-10-15",6.8744,6.8991,6.8002,6.8249,163043.0],["1993-10-18",6.8991,6.998,6.8991,6.998,344758.0],["1993-10-19",6.9486,6.9486,6.8497,6.9238,620879.0],["1993-10-20",6.9238,6.9238,6.8249,6.8497,343706.0],["1993-10-21",6.8497,6.9238,6.8497,6.8744,367899.0],["1993-10-22",6.8991,6.998,6.8991,6.9733,328453.0],["1993-10-25",6.9733,6.9733,6.8744,6.8991,357906.0],["1993-10-26",6.8991,6.8991,6.8744,6.8991,458888.0],["1993-10-27",6.8991,6.8991,6.8249,6.8497,291374.0],["1993-10-28",6.8497,6.8744,6.8249,6.8744,272703.0],["1993-10-29",6.8744,6.8744,6.8002,6.8249,286641.0],["1993-11-01",6.8497,6.9238,6.8497,6.9238,158047.0],["1993-11-02",6.9238,6.998,6.8744,6.9733,1326436.0],["1993-11-03",6.9733,7.0475,6.9238,6.9486,950648.0],["1993-11-04",6.998,6.998,6.8002,6.8249,402086.0],["1993-11-05",6.8002,6.8497,6.8002,6.8249,249824.0],["1993-11-08",6.8744,6.8744,6.8002,6.8002,384730.0],["1993-11-09",6.8249,6.8497,6.8002,6.8249,549351.0],["1993-11-10",6.8249,6.8744,6.8249,6.8497,674000.0],["1993-11-11",6.8497,6.8744,6.8249,6.8497,915409.0],["1993-11-12",6.8497,6.8995,6.8497,6.8995,623772.0],["1993-11-15",6.8995,6.8995,6.8497,6.8746,868600.0],["1993-11-16",6.8497,6.8497,6.8248,6.8497,810483.0],["1993-11-17",6.8497,6.8746,6.8248,6.8497,539884.0],["1993-11-18",6.8248,6.8248,6.7998,6.8248,702401.0],["1993-11-19",6.8248,6.8248,6.7998,6.7998,644810.0],["1993-11-22",6.7749,6.7749,6.7002,6.75,590901.0],["1993-11-23",6.75,6.75,6.6753,6.7002,277963.0],["1993-11-24",6.7002,6.7002,6.6006,6.6504,139113.0],["1993-11-26",6.6753,6.6753,6.6504,6.6504,101245.0],["1993-11-29",6.6753,6.7998,6.6753,6.7749,619039.0],["1993-11-30",6.8248,6.8248,6.5757,6.6006,643495.0],["1993-12-01",6.6504,6.7251,6.6504,6.6753,1919704.0],["1993-12-02",6.6753,6.75,6.6753,6.7002,450999.0],["1993-12-03",6.7251,6.75,6.6504,6.7251,414709.0],["1993-12-06",6.7002,6.75,6.5757,6.5757,449684.0],["1993-12-07",6.5757,6.5757,6.4013,6.4511,372370.0],["1993-12-08",6.4511,6.4511,6.1771,6.4262,1253856.0],["1993-12-09",6.4262,6.5508,6.4262,6.501,299000.0],["1993-12-10",6.5757,6.6006,6.5259,6.6006,276648.0],["1993-12-13",6.5259,6.5508,6.4511,6.501,275333.0],["1993-12-14",6.501,6.501,6.3764,6.4511,245354.0],["1993-12-15",6.476,6.5508,6.4013,6.4013,413920.0],["1993-12-16",6.4262,6.4511,6.227,6.3017,371844.0],["1993-12-17",6.3515,6.476,6.3266,6.3764,647177.0],["1993-12-20",6.4511,6.4511,6.3764,6.4013,189341.0],["1993-12-21",6.4013,6.4262,6.3515,6.4013,459414.0],["1993-12-22",6.4262,6.5259,6.4013,6.4511,833099.0],["1993-12-23",6.476,6.6255,6.476,6.6255,272703.0],["1993-12-27",6.6006,6.7998,6.5757,6.7998,404716.0],["1993-12-28",6.7998,6.7998,6.7251,6.7749,269021.0],["1993-12-29",6.7749,6.7749,6.75,6.7749,195915.0],["1993-12-30",6.7749,6.8248,6.75,6.7998,193285.0],["1993-12-31",6.8248,6.8497,6.7998,6.7998,217216.0],["1994-01-03",6.7749,6.9244,6.7749,6.9244,304523.0],["1994-01-04",6.9493,7.0738,6.9493,7.0489,447843.0],["1994-01-05",7.0738,7.1735,7.0738,7.1735,496230.0],["1994-01-06",7.1735,7.2233,7.1735,7.1984,452051.0],["1994-01-07",7.1735,7.2233,7.1486,7.1735,357380.0],["1994-01-10",7.1984,7.4474,7.1735,7.4474,697668.0],["1994-01-11",7.4973,7.572,7.4474,7.4474,799175.0],["1994-01-12",7.3976,7.5471,7.3478,7.5471,875700.0],["1994-01-13",7.572,7.6965,7.5222,7.5471,1178120.0],["1994-01-14",7.5471,7.7962,7.5471,7.7214,1568109.0],["1994-01-17",7.6467,7.6716,7.5969,7.6716,563288.0],["1994-01-18",7.6467,7.6716,7.5222,7.572,1433992.0],["1994-01-19",7.5471,7.572,7.4973,7.5471,335028.0],["1994-01-20",7.5471,7.5471,7.4973,7.5222,348965.0],["1994-01-21",7.5222,7.5222,7.4474,7.4474,462044.0],["1994-01-24",7.5222,7.5222,7.4724,7.4724,626665.0],["1994-01-25",7.4724,7.5222,7.4724,7.4973,394460.0],["1994-01-26",7.4973,7.4973,7.4724,7.4973,320564.0],["1994-01-27",7.4474,7.5222,7.4474,7.5222,589060.0],["1994-01-28",7.4973,7.5222,7.4225,7.4724,566444.0],["1994-01-31",7.4724,7.4724,7.3976,7.4724,677156.0],["1994-02-01",7.4973,7.5222,7.4724,7.5222,693460.0],["1994-02-02",7.5222,7.5222,7.4724,7.5222,233520.0],["1994-02-03",7.4973,7.5222,7.4724,7.5222,382626.0],["1994-02-04",7.5222,7.5222,7.4724,7.4973,522791.0],["1994-02-07",7.4474,7.5222,7.3229,7.5222,529102.0],["1994-02-08",7.4973,7.5471,7.4973,7.5222,708975.0],["1994-02-09",7.5471,7.7214,7.5222,7.6467,700823.0],["1994-02-10",7.6218,7.8211,7.6218,7.7712,1067934.0],["1994-02-11",7.7214,7.8709,7.6965,7.7962,472300.0],["1994-02-14",7.7962,7.8709,7.7962,7.8709,916198.0],["1994-02-15",7.8709,8.0203,7.8709,7.9954,1770072.0],["1994-02-16",7.9954,8.1449,7.9207,8.12,1025332.0],["1994-02-17",8.2703,8.4458,8.2703,8.3205,2470106.0],["1994-02-18",8.2703,8.2703,8.1951,8.2202,833099.0],["1994-02-22",8.2202,8.2954,8.2202,8.2703,383941.0],["1994-02-23",8.2703,8.2954,8.145,8.2453,746581.0],["1994-02-24",8.2202,8.2202,8.0698,8.0949,813376.0],["1994-02-25",8.0949,8.145,8.0698,8.0949,585904.0],["1994-02-28",8.12,8.3205,8.0949,8.2202,807327.0],["1994-03-01",8.2453,8.3205,8.2202,8.3205,581434.0],["1994-03-02",8.2703,8.2703,8.12,8.2202,534624.0],["1994-03-03",8.2954,8.4207,8.2954,8.4207,593267.0],["1994-03-04",8.4207,8.4959,8.3956,8.4708,493863.0],["1994-03-07",8.4708,8.6463,8.4708,8.5961,946703.0],["1994-03-08",8.6212,8.6212,8.4708,8.5209,1779539.0],["1994-03-09",8.4708,8.4959,8.3205,8.4959,651121.0],["1994-03-10",8.4708,8.4708,8.3205,8.3205,342654.0],["1994-03-11",8.3455,8.3956,8.2954,8.3956,464936.0],["1994-03-14",8.4458,8.5209,8.3956,8.5209,845984.0],["1994-03-15",8.546,8.546,8.4708,8.4708,303471.0],["1994-03-16",8.4708,8.6212,8.4708,8.6212,609835.0],["1994-03-17",8.6713,8.7966,8.6713,8.7966,555925.0],["1994-03-18",8.7966,8.8467,8.7465,8.7716,1092653.0],["1994-03-21",8.7465,8.8217,8.7465,8.7966,1028488.0],["1994-03-22",8.7966,8.8969,8.7716,8.8217,637184.0],["1994-03-23",8.8467,8.9219,8.7966,8.8217,644284.0],["1994-03-24",8.8718,8.9219,8.7966,8.8217,475981.0],["1994-03-25",8.7966,8.8467,8.7716,8.7716,335554.0],["1994-03-28",8.7716,8.7966,8.5961,8.5961,260080.0],["1994-03-29",8.6212,8.6212,8.5209,8.5711,990357.0],["1994-03-30",8.6212,8.6212,8.2202,8.3205,866496.0],["1994-03-31",8.3205,8.3205,7.9696,8.1701,987464.0],["1994-04-04",8.0698,8.12,7.9946,8.0197,566181.0],["1994-04-05",8.12,8.2202,8.12,8.2202,1085290.0],["1994-04-06",8.1951,8.2453,8.145,8.145,993775.0],["1994-04-07",8.1701,8.1951,8.0698,8.1701,691619.0],["1994-04-08",8.1701,8.1951,8.1701,8.1951,517794.0],["1994-04-11",8.1701,8.2453,8.145,8.2202,377366.0],["1994-04-12",8.2202,8.2202,8.1701,8.1701,242724.0],["1994-04-13",8.1951,8.1951,8.0698,8.145,350543.0],["1994-04-14",8.12,8.1701,8.0949,8.145,682152.0],["1994-04-15",8.145,8.2202,8.12,8.1701,607468.0],["1994-04-18",8.2202,8.3706,8.2202,8.3706,1083975.0],["1994-04-19",8.4207,8.5711,8.4207,8.4458,832573.0],["1994-04-20",8.4959,8.4959,8.3956,8.4207,848351.0],["1994-04-21",8.3706,8.3956,8.1951,8.1951,455469.0],["1994-04-22",8.1951,8.1951,8.0197,8.1701,1188901.0],["1994-04-25",8.1951,8.2954,8.1701,8.2703,611149.0],["1994-04-26",8.1951,8.1951,7.9195,7.9947,748684.0],["1994-04-28",8.0448,8.0448,7.8693,7.9195,1120791.0],["1994-04-29",7.9696,7.9696,7.6689,7.7691,1002190.0],["1994-05-02",7.7691,7.9445,7.6438,7.9195,1200735.0],["1994-05-03",7.9696,8.0448,7.9195,7.9696,614831.0],["1994-05-04",7.9195,7.9445,7.8693,7.9195,425490.0],["1994-05-05",7.9696,7.9947,7.9445,7.9445,280329.0],["1994-05-06",7.8944,7.9445,7.8192,7.8693,493863.0],["1994-05-09",7.7942,7.7942,7.5435,7.5686,876752.0],["1994-05-10",7.5435,7.5435,7.4433,7.4934,817057.0],["1994-05-11",7.4684,7.6187,7.4433,7.6187,351595.0],["1994-05-12",7.5937,7.6187,7.5185,7.5435,224316.0],["1994-05-13",7.4182,7.4684,7.3681,7.4182,665585.0],["1994-05-16",7.3681,7.4433,7.3681,7.4182,1244652.0],["1994-05-17",7.3932,7.4684,7.3932,7.4182,516479.0],["1994-05-18",7.4182,7.4433,7.318,7.3431,646388.0],["1994-05-19",7.3932,7.4433,7.3681,7.4433,273229.0],["1994-05-20",7.4182,7.4684,7.3681,7.4182,487289.0],["1994-05-23",7.3431,7.3932,7.318,7.3681,270599.0],["1994-05-24",7.3932,7.5686,7.3932,7.5185,618513.0],["1994-05-25",7.4933,7.5185,7.4428,7.4933,278226.0],["1994-05-26",7.5437,7.5689,7.468,7.5689,246932.0],["1994-05-27",7.4933,7.6699,7.4933,7.6194,209064.0],["1994-05-31",7.5437,7.5942,7.4933,7.4933,178822.0],["1994-06-01",7.5437,7.5689,7.4176,7.468,475455.0],["1994-06-02",7.5437,7.5437,7.4428,7.4933,524105.0],["1994-06-03",7.4933,7.5689,7.468,7.4933,441795.0],["1994-06-06",7.5437,7.5689,7.4428,7.468,188026.0],["1994-06-07",7.3923,7.5185,7.3923,7.4176,186711.0],["1994-06-08",7.4428,7.4933,7.2914,7.3419,508064.0],["1994-06-09",7.3419,7.3923,7.3166,7.3671,960115.0],["1994-06-10",7.3419,7.468,7.3419,7.4176,224842.0],["1994-06-13",7.468,7.468,7.3671,7.4428,491497.0],["1994-06-14",7.4933,7.5437,7.468,7.5437,296634.0],["1994-06-15",7.5437,7.6699,7.5437,7.6446,595108.0],["1994-06-16",7.5942,7.7455,7.5437,7.6446,700560.0],["1994-06-17",7.5437,7.5689,7.5185,7.5689,558818.0],["1994-06-20",7.4933,7.5185,7.3671,7.3671,386307.0],["1994-06-21",7.3923,7.4428,7.241,7.3166,828102.0],["1994-06-22",7.2914,7.3166,7.0896,7.14,819424.0],["1994-06-23",7.14,7.1653,6.913,6.9634,953803.0],["1994-06-24",6.913,6.9634,6.8625,6.8625,471511.0],["1994-06-27",6.8877,6.8877,6.812,6.8373,98089.0],["1994-06-28",6.8877,6.9634,6.8373,6.9634,548562.0],["1994-06-29",6.9634,6.9887,6.9382,6.9382,351858.0],["1994-06-30",6.9634,6.9634,6.7616,6.7616,837832.0],["1994-07-01",6.7868,6.8877,6.7616,6.7616,289007.0],["1994-07-05",6.8625,6.913,6.7868,6.8877,572755.0],["1994-07-06",6.812,6.812,6.7616,6.7616,845722.0],["1994-07-07",6.7111,6.812,6.7111,6.7616,935921.0],["1994-07-08",6.812,6.8373,6.7111,6.7364,1415584.0],["1994-07-11",6.7111,6.8373,6.7111,6.8373,344758.0],["1994-07-12",6.8877,6.913,6.812,6.8877,268496.0],["1994-07-13",6.913,6.913,6.7616,6.812,348439.0],["1994-07-14",6.8625,7.0139,6.812,6.9634,1211517.0],["1994-07-15",7.0139,7.0896,6.9887,7.0139,474403.0],["1994-07-18",7.1148,7.14,6.9887,7.0896,243250.0],["1994-07-19",7.0644,7.14,7.0391,7.1148,338183.0],["1994-07-20",7.1148,7.14,7.0896,7.0896,270862.0],["1994-07-21",7.0643,7.0896,7.0139,7.0643,297949.0],["1994-07-22",7.1653,7.2157,7.0643,7.0896,1285150.0],["1994-07-25",7.0896,7.14,7.0391,7.1148,1127629.0],["1994-07-26",7.0896,7.1148,7.0643,7.0896,417338.0],["1994-07-27",7.0391,7.1148,7.0391,7.1148,281118.0],["1994-07-28",7.0896,7.241,7.0896,7.2157,1284624.0],["1994-07-29",7.2157,7.2157,7.1905,7.2157,598790.0],["1994-08-01",7.1905,7.1905,7.14,7.1653,710290.0],["1994-08-02",7.1653,7.1653,7.1148,7.14,760781.0],["1994-08-03",7.14,7.2157,7.1148,7.2157,140165.0],["1994-08-04",7.1653,7.2914,7.1653,7.2662,511746.0],["1994-08-05",7.3166,7.3671,7.241,7.3166,265603.0],["1994-08-08",7.3166,7.3671,7.241,7.3419,408397.0],["1994-08-09",7.2914,7.5437,7.2914,7.5185,705820.0],["1994-08-10",7.5437,7.5437,7.4933,7.5437,613779.0],["1994-08-11",7.5437,7.5437,7.3671,7.3923,162254.0],["1994-08-12",7.3671,7.4428,7.3166,7.4176,240883.0],["1994-08-15",7.3671,7.5437,7.3671,7.468,416023.0],["1994-08-16",7.4428,7.5185,7.4428,7.468,511220.0],["1994-08-17",7.5185,7.5689,7.4933,7.5689,711868.0],["1994-08-18",7.5689,7.5689,7.4673,7.4673,433380.0],["1994-08-19",7.4927,7.5435,7.4165,7.5181,289007.0],["1994-08-22",7.4673,7.4927,7.4165,7.4165,249299.0],["1994-08-23",7.4419,7.5181,7.4419,7.4673,205119.0],["1994-08-24",7.4927,7.5435,7.4927,7.5181,598790.0],["1994-08-25",7.5181,7.5435,7.4673,7.4927,265866.0],["1994-08-26",7.5435,7.6705,7.5435,7.6451,335028.0],["1994-08-29",7.6705,7.6705,7.5689,7.5943,287167.0],["1994-08-30",7.5689,7.5943,7.5435,7.5943,138324.0],["1994-08-31",7.5689,7.6959,7.5435,7.6959,269547.0],["1994-09-01",7.6451,7.6705,7.6197,7.6451,214586.0],["1994-09-02",7.6197,7.6197,7.5435,7.5435,115971.0],["1994-09-06",7.5689,7.5689,7.4927,7.5181,121757.0],["1994-09-07",7.5181,7.5435,7.4673,7.4673,346073.0],["1994-09-08",7.4673,7.5435,7.4673,7.4673,251665.0],["1994-09-09",7.4165,7.4419,7.315,7.3403,296108.0],["1994-09-12",7.3403,7.3403,7.2896,7.315,500175.0],["1994-09-13",7.2896,7.3911,7.2896,7.2896,181977.0],["1994-09-14",7.315,7.315,7.2134,7.2388,432328.0],["1994-09-15",7.2388,7.2896,7.2134,7.2896,664270.0],["1994-09-16",7.2642,7.3657,7.2642,7.2896,343180.0],["1994-09-19",7.2895,7.3149,7.2387,7.2641,194863.0],["1994-09-20",7.2642,7.2896,7.188,7.188,213534.0],["1994-09-21",7.1626,7.1626,7.061,7.1626,406556.0],["1994-09-22",7.188,7.2388,7.0864,7.1118,279540.0],["1994-09-23",7.0864,7.1626,7.061,7.1372,208538.0],["1994-09-26",7.188,7.188,7.1118,7.1626,333976.0],["1994-09-27",7.1626,7.188,7.1118,7.1372,467303.0],["1994-09-28",7.0864,7.2134,7.0864,7.2134,317672.0],["1994-09-29",7.2134,7.2642,7.188,7.2388,416812.0],["1994-09-30",7.2134,7.2642,7.188,7.188,150947.0],["1994-10-03",7.188,7.2388,7.188,7.2134,335817.0],["1994-10-04",7.2133,7.2387,7.061,7.061,342917.0],["1994-10-05",7.0864,7.1372,7.0102,7.1372,221949.0],["1994-10-06",7.2641,7.2895,7.2134,7.2641,828891.0],["1994-10-07",7.315,7.4673,7.315,7.4165,1108695.0],["1994-10-10",7.3911,7.4927,7.3911,7.4927,249299.0],["1994-10-11",7.5181,7.5435,7.4673,7.5181,334765.0],["1994-10-12",7.5181,7.5435,7.4419,7.5435,619828.0],["1994-10-13",7.5689,7.7467,7.5689,7.6705,1045318.0],["1994-10-14",7.6705,7.6705,7.5689,7.6451,242198.0],["1994-10-17",7.5943,7.6705,7.5943,7.6705,151735.0],["1994-10-18",7.6705,7.7213,7.6705,7.6705,690041.0],["1994-10-19",7.6451,7.7213,7.6197,7.6197,341076.0],["1994-10-20",7.6451,7.6451,7.5943,7.6451,546195.0],["1994-10-21",7.6705,7.8737,7.6451,7.8229,586167.0],["1994-10-24",7.8229,7.8229,7.6197,7.6197,338183.0],["1994-10-25",7.5943,7.7213,7.5689,7.7213,495441.0],["1994-10-26",7.7467,7.8229,7.6705,7.7975,387622.0],["1994-10-27",7.8737,8.0261,7.8229,7.9753,451262.0],["1994-10-28",7.9753,8.1023,7.9753,8.0261,1069775.0],["1994-10-31",7.9245,7.9499,7.8991,7.8991,796809.0],["1994-11-01",7.8737,7.8737,7.6959,7.7213,540673.0],["1994-11-02",7.6959,7.6959,7.5943,7.6197,530417.0],["1994-11-03",7.6197,7.6197,7.4419,7.4927,493075.0],["1994-11-04",7.5181,7.5943,7.4673,7.5689,532521.0],["1994-11-07",7.5435,7.6705,7.5435,7.6705,291900.0],["1994-11-08",7.6705,7.7721,7.6197,7.7721,490182.0],["1994-11-09",7.7213,7.7975,7.6705,7.7721,783923.0],["1994-11-10",7.7213,7.7721,7.6959,7.7467,510957.0],["1994-11-11",7.6959,7.7721,7.6451,7.7213,103085.0],["1994-11-14",7.6705,7.7213,7.6705,7.6959,306890.0],["1994-11-15",7.6959,7.6959,7.6705,7.6959,607731.0],["1994-11-16",7.6959,7.7213,7.6705,7.6705,272966.0],["1994-11-17",7.7213,7.7213,7.6451,7.6451,188552.0],["1994-11-18",7.6705,7.7213,7.5943,7.6705,316620.0],["1994-11-21",7.7012,7.7268,7.5733,7.6245,343180.0],["1994-11-22",7.5989,7.5989,7.2663,7.2663,591427.0],["1994-11-23",7.2663,7.2663,7.1128,7.1895,655855.0],["1994-11-25",7.1639,7.1639,7.0872,7.0872,170407.0],["1994-11-28",7.1639,7.1639,7.0616,7.0872,511220.0],["1994-11-29",7.0872,7.1128,7.036,7.0616,704242.0],["1994-11-30",7.0872,7.0872,6.9337,6.9593,318723.0],["1994-12-01",6.9593,6.9593,6.7546,6.7546,551718.0],["1994-12-02",6.8057,6.9337,6.729,6.9337,373685.0],["1994-12-05",6.9337,6.9337,6.6778,6.7546,1154189.0],["1994-12-06",6.6778,6.7034,6.5499,6.6011,880960.0],["1994-12-07",6.6011,6.9337,6.6011,6.9337,939603.0],["1994-12-08",6.8569,6.8569,6.6522,6.6522,417601.0],["1994-12-09",6.6778,6.6778,6.5755,6.6266,584852.0],["1994-12-12",6.6266,6.7546,6.6266,6.6778,230364.0],["1994-12-13",6.7034,6.7802,6.6011,6.6011,492812.0],["1994-12-14",6.6778,6.6778,6.3964,6.6011,2459324.0],["1994-12-15",6.5755,6.8569,6.5499,6.7546,1848964.0],["1994-12-16",6.7546,6.8569,6.7034,6.8569,823895.0],["1994-12-19",6.8569,6.8825,6.7802,6.8825,449158.0],["1994-12-20",6.9081,6.9081,6.8313,6.8825,509642.0],["1994-12-21",6.8569,6.9337,6.8313,6.9337,259029.0],["1994-12-22",6.9081,7.0104,6.8569,6.9848,368951.0],["1994-12-23",7.0104,7.0616,6.9848,6.9848,284011.0],["1994-12-27",7.0104,7.0616,6.9848,7.0104,138850.0],["1994-12-28",6.9593,7.036,6.9081,6.9848,197230.0],["1994-12-29",6.9848,7.0872,6.9848,7.0616,291637.0],["1994-12-30",7.0872,7.1384,7.0616,7.0616,263236.0],["1995-01-03",7.0104,7.036,6.9848,7.036,211430.0],["1995-01-04",7.0616,7.0872,6.9848,7.036,629821.0],["1995-01-05",7.036,7.036,6.9081,6.9337,529891.0],["1995-01-06",6.9337,6.9337,6.7802,6.7802,827313.0],["1995-01-09",6.8057,6.8569,6.8057,6.8569,1274105.0],["1995-01-10",6.8569,6.8569,6.7546,6.7802,181977.0],["1995-01-11",6.7802,6.8057,6.5499,6.8057,1097124.0],["1995-01-12",6.7802,6.8313,6.7034,6.7802,716865.0],["1995-01-13",6.8313,6.8825,6.729,6.7546,885693.0],["1995-01-16",6.8057,6.8057,6.729,6.7546,624561.0],["1995-01-17",6.7546,6.8313,6.7546,6.8313,250613.0],["1995-01-18",6.7546,6.7802,6.7034,6.729,675578.0],["1995-01-19",6.6522,6.7546,6.6267,6.7546,855714.0],["1995-01-20",6.7546,6.8313,6.729,6.8057,545932.0],["1995-01-23",6.7034,6.7034,6.5755,6.6266,1506047.0],["1995-01-24",6.5755,6.6522,6.5499,6.6266,672159.0],["1995-01-25",6.6522,6.7802,6.6522,6.729,296634.0],["1995-01-26",6.7802,6.7802,6.729,6.7546,651910.0],["1995-01-27",6.7802,6.8313,6.7546,6.7546,369740.0],["1995-01-30",6.7034,6.729,6.6522,6.7034,414972.0],["1995-01-31",6.6778,6.7034,6.6266,6.6778,521476.0],["1995-02-01",6.6266,6.729,6.6011,6.729,281381.0],["1995-02-02",6.6778,6.7802,6.6778,6.729,655855.0],["1995-02-03",6.7802,6.8057,6.7546,6.7546,369740.0],["1995-02-06",6.7802,6.8313,6.7546,6.8057,209853.0],["1995-02-07",6.7802,6.8057,6.7034,6.7034,898842.0],["1995-02-08",6.729,6.7802,6.6778,6.7546,451262.0],["1995-02-09",6.7546,6.7546,6.6778,6.7034,471511.0],["1995-02-10",6.7034,6.7034,6.6522,6.6778,282170.0],["1995-02-13",6.6778,6.729,6.6522,6.6778,444425.0],["1995-02-14",6.6778,6.7034,6.5755,6.6266,1141566.0],["1995-02-15",6.6011,6.729,6.5755,6.6778,1021913.0],["1995-02-16",6.554,6.6572,6.5282,6.6314,633765.0],["1995-02-17",6.6314,6.683,6.6056,6.6314,715287.0],["1995-02-21",6.6572,6.7088,6.6572,6.683,575385.0],["1995-02-22",6.683,6.7346,6.6572,6.6572,414446.0],["1995-02-23",6.6572,6.7088,6.6572,6.683,711868.0],["1995-02-24",6.683,6.812,6.6572,6.812,1015865.0],["1995-02-27",6.812,6.812,6.6572,6.7088,173825.0],["1995-02-28",6.6572,6.683,6.6314,6.683,357643.0],["1995-03-01",6.7604,6.7862,6.6056,6.7088,1867635.0],["1995-03-02",6.7346,6.7346,6.683,6.683,415235.0],["1995-03-03",6.7346,6.7862,6.683,6.7604,395249.0],["1995-03-06",6.7862,6.8894,6.7604,6.8636,546721.0],["1995-03-07",6.8636,6.941,6.8378,6.8894,1093179.0],["1995-03-08",6.9152,6.9152,6.812,6.8636,332924.0],["1995-03-09",6.8636,6.8636,6.7088,6.7346,308467.0],["1995-03-10",6.7346,6.7604,6.683,6.7346,494652.0],["1995-03-13",6.7604,6.812,6.7346,6.812,259029.0],["1995-03-14",6.7862,6.8378,6.7604,6.7604,911728.0],["1995-03-15",6.7862,6.7862,6.7088,6.7346,346073.0],["1995-03-16",6.7088,6.7604,6.7088,6.7088,232468.0],["1995-03-17",6.7346,6.7346,6.6572,6.6572,637447.0],["1995-03-20",6.6572,6.7088,6.6572,6.6572,228524.0],["1995-03-21",6.6056,6.7604,6.6056,6.7088,577489.0],["1995-03-22",6.7088,6.812,6.7088,6.7862,784449.0],["1995-03-23",6.812,6.941,6.7862,6.9152,705031.0],["1995-03-24",6.941,7.0958,6.941,7.07,635869.0],["1995-03-27",7.0184,7.2248,7.0184,7.2248,898842.0],["1995-03-28",7.199,7.199,7.1474,7.1732,370529.0],["1995-03-29",7.1474,7.2506,7.1474,7.2248,668478.0],["1995-03-30",7.2248,7.2765,7.1732,7.2765,918828.0],["1995-03-31",7.2765,7.3539,7.2248,7.3539,230101.0],["1995-04-03",7.3023,7.341,7.2248,7.2248,402349.0],["1995-04-04",7.2507,7.2765,7.1474,7.2765,453103.0],["1995-04-05",7.2765,7.2765,7.1216,7.1732,408923.0],["1995-04-06",7.2248,7.2506,7.0958,7.0958,381837.0],["1995-04-07",7.0958,7.0958,6.9926,7.07,552506.0],["1995-04-10",7.0958,7.0958,6.9668,6.9668,305312.0],["1995-04-11",6.9926,7.07,6.9152,7.07,780767.0],["1995-04-12",7.1216,7.1216,6.9926,7.07,928032.0],["1995-04-13",7.0958,7.0958,6.9152,6.9926,404716.0],["1995-04-17",7.0442,7.07,7.0184,7.07,267970.0],["1995-04-18",7.0958,7.1474,7.0442,7.1474,285852.0],["1995-04-19",7.1732,7.2248,7.1216,7.2248,381048.0],["1995-04-20",7.199,7.4829,7.199,7.4829,1341426.0],["1995-04-21",7.5603,7.8441,7.5087,7.8183,2001488.0],["1995-04-24",7.7925,7.8183,7.7151,7.8183,1366934.0],["1995-04-25",7.7667,7.7667,7.6893,7.7151,489130.0],["1995-04-26",7.6635,7.6635,7.6119,7.6119,538832.0],["1995-04-27",7.6377,7.6377,7.5603,7.6377,248773.0],["1995-04-28",7.6377,7.6377,7.5087,7.6377,515427.0],["1995-05-01",7.5861,7.7925,7.5861,7.7925,2237112.0],["1995-05-02",7.8183,7.8957,7.7925,7.8699,774719.0],["1995-05-03",7.8441,7.8699,7.7667,7.8183,633502.0],["1995-05-04",7.7925,7.8957,7.7925,7.7925,831258.0],["1995-05-05",7.7925,7.7925,7.7409,7.7667,545406.0],["1995-05-08",7.7409,7.9215,7.7409,7.8699,210378.0],["1995-05-09",7.8699,7.8957,7.8183,7.8441,613253.0],["1995-05-10",7.8957,7.8957,7.6893,7.7925,197230.0],["1995-05-11",7.7409,7.7925,7.7151,7.7667,333450.0],["1995-05-12",7.7667,7.7667,7.7151,7.7409,337132.0],["1995-05-15",7.6635,7.7409,7.6635,7.7409,305049.0],["1995-05-16",7.6893,7.7409,7.6377,7.7151,347124.0],["1995-05-17",7.7409,7.7667,7.6635,7.7409,260343.0],["1995-05-18",7.7409,7.7409,7.5603,7.5603,198282.0],["1995-05-19",7.5087,7.5603,7.5087,7.5087,597475.0],["1995-05-22",7.5861,7.6377,7.5603,7.6119,412605.0],["1995-05-23",7.6377,7.6635,7.5861,7.5861,340287.0],["1995-05-24",7.5861,7.7151,7.5861,7.7151,346336.0],["1995-05-25",7.6683,7.6943,7.5643,7.5903,541725.0],["1995-05-26",7.5903,7.6163,7.4864,7.5643,425490.0],["1995-05-30",7.5643,7.6163,7.5383,7.5383,190656.0],["1995-05-31",7.5383,7.7203,7.5383,7.6943,412079.0],["1995-06-01",7.6683,7.6683,7.5643,7.6163,366847.0],["1995-06-02",7.6163,7.6943,7.5643,7.5903,473352.0],["1995-06-05",7.6423,7.6423,7.4864,7.4864,1373771.0],["1995-06-06",7.4864,7.4864,7.3044,7.3304,1082134.0],["1995-06-07",7.3304,7.3304,7.2524,7.2784,984571.0],["1995-06-08",7.2524,7.3304,7.2524,7.2784,622983.0],["1995-06-09",7.2524,7.3044,7.2004,7.3044,1594669.0],["1995-06-12",7.2784,7.3304,7.2784,7.3304,766830.0],["1995-06-13",7.3304,7.3304,7.2784,7.2784,427068.0],["1995-06-14",7.2784,7.2914,7.2524,7.2784,492286.0],["1995-06-15",7.2524,7.3304,7.2524,7.3044,941444.0],["1995-06-16",7.3304,7.3564,7.3044,7.3564,841251.0],["1995-06-19",7.3564,7.3564,7.3304,7.3304,290848.0],["1995-06-20",7.4084,7.4344,7.3824,7.4084,352384.0],["1995-06-21",7.4084,7.4863,7.4084,7.4084,711868.0],["1995-06-22",7.3304,7.4084,7.2004,7.4084,877278.0],["1995-06-23",7.4084,7.4344,7.3564,7.4084,661903.0],["1995-06-26",7.4344,7.4344,7.3824,7.3824,495178.0],["1995-06-27",7.3824,7.3824,7.2784,7.3044,269021.0],["1995-06-28",7.3044,7.3564,7.3044,7.3044,254295.0],["1995-06-29",7.3564,7.3824,7.2784,7.3044,244302.0],["1995-06-30",7.3044,7.3304,7.2784,7.3044,214323.0],["1995-07-03",7.2784,7.3304,7.2784,7.3304,52332.0],["1995-07-05",7.3044,7.3304,7.2264,7.2524,441269.0],["1995-07-06",7.3304,7.3564,7.2264,7.3304,325824.0],["1995-07-07",7.3044,7.3564,7.2524,7.2784,244302.0],["1995-07-10",7.2524,7.3304,7.2524,7.3044,473352.0],["1995-07-11",7.3044,7.3044,7.2524,7.3044,464148.0],["1995-07-12",7.2784,7.3044,7.2264,7.2784,278489.0],["1995-07-13",7.3044,7.3044,7.2004,7.2784,247721.0],["1995-07-14",7.2264,7.2524,7.2004,7.2264,199071.0],["1995-07-17",7.2264,7.2784,7.2004,7.2004,388411.0],["1995-07-18",7.2524,7.2524,7.2004,7.2264,285326.0],["1995-07-19",7.2004,7.2524,7.1484,7.2524,239831.0],["1995-07-20",7.2524,7.2524,7.1224,7.1744,725543.0],["1995-07-21",7.1744,7.2004,7.0964,7.1744,558029.0],["1995-07-24",7.2264,7.2524,7.1484,7.2004,1379294.0],["1995-07-25",7.1484,7.2004,7.1484,7.1484,160414.0],["1995-07-26",7.2004,7.2004,7.0704,7.1484,242987.0],["1995-07-27",7.1744,7.1744,7.1224,7.1744,180663.0],["1995-07-28",7.1744,7.1744,7.0185,7.0964,199071.0],["1995-07-31",7.1744,7.1744,7.0444,7.1484,936973.0],["1995-08-01",7.1484,7.2004,6.9925,7.0185,238254.0],["1995-08-02",7.0185,7.1224,7.0185,7.0704,455206.0],["1995-08-03",7.0445,7.0704,6.9925,7.0185,540410.0],["1995-08-04",7.0444,7.0444,6.9665,6.9665,493863.0],["1995-08-07",6.9925,7.0964,6.9925,7.0704,936447.0],["1995-08-08",7.0964,7.0964,6.9925,7.0185,297949.0],["1995-08-09",6.9925,7.0185,6.9665,7.0185,161465.0],["1995-08-10",7.0704,7.0704,6.9665,6.9925,201963.0],["1995-08-11",6.9925,7.1224,6.9665,7.0185,693723.0],["1995-08-14",7.0185,7.0445,6.9925,7.0185,635343.0],["1995-08-15",7.0185,7.0964,6.9405,7.0704,743951.0],["1995-08-16",7.0964,7.0964,6.9925,7.0185,407871.0],["1995-08-17",7.0185,7.0444,6.9665,6.9925,210904.0],["1995-08-18",7.0185,7.1224,7.0185,7.1224,274281.0],["1995-08-21",7.1224,7.1224,7.0444,7.0444,150947.0],["1995-08-22",7.0759,7.0759,6.9711,6.9711,406556.0],["1995-08-23",6.9449,6.9711,6.8662,6.9449,440743.0],["1995-08-24",6.9187,6.9187,6.84,6.8924,161465.0],["1995-08-25",6.8662,6.8662,6.709,6.84,636132.0],["1995-08-28",6.7876,6.8662,6.7614,6.8662,231679.0],["1995-08-29",6.8662,6.8662,6.7876,6.8662,707924.0],["1995-08-30",6.84,6.8662,6.8138,6.84,528576.0],["1995-08-31",6.84,6.8924,6.7876,6.8662,605101.0],["1995-09-01",6.9187,6.9973,6.8924,6.9711,157258.0],["1995-09-05",6.9711,7.1021,6.9711,7.0759,495704.0],["1995-09-06",7.0759,7.1021,6.9973,7.0235,397352.0],["1995-09-07",7.0235,7.0235,6.9449,6.9973,198019.0],["1995-09-08",6.9711,7.0235,6.8924,6.9973,205908.0],["1995-09-11",7.0235,7.0235,6.9711,7.0235,124649.0],["1995-09-12",7.0235,7.0759,6.9187,7.0759,183555.0],["1995-09-13",7.0759,7.0759,6.9711,7.0235,148580.0],["1995-09-14",6.9711,7.0497,6.9187,7.0497,489130.0],["1995-09-15",7.0497,7.1807,7.0497,7.1283,835991.0],["1995-09-18",7.1545,7.1807,7.1021,7.1021,334502.0],["1995-09-19",7.1021,7.1021,7.0235,7.0759,100982.0],["1995-09-20",7.1021,7.1021,7.0497,7.0759,493075.0],["1995-09-21",7.0497,7.1021,7.0497,7.1021,118338.0],["1995-09-22",7.0497,7.0759,7.0235,7.0497,237465.0],["1995-09-25",7.0759,7.1021,6.8662,6.9449,269021.0],["1995-09-26",6.9711,7.0235,6.9449,7.0235,209853.0],["1995-09-27",6.9711,6.9973,6.8924,6.9449,472826.0],["1995-09-28",6.9711,6.9711,6.8924,6.9711,377366.0],["1995-09-29",6.9449,6.9973,6.9187,6.9973,269021.0],["1995-10-02",7.0235,7.0497,6.9449,6.9711,256662.0],["1995-10-03",6.9973,6.9973,6.9449,6.9711,201700.0],["1995-10-04",7.0235,7.0235,6.84,6.8662,427594.0],["1995-10-05",6.8924,6.8924,6.7876,6.8138,481241.0],["1995-10-06",6.7614,6.7876,6.6566,6.6566,443373.0],["1995-10-09",6.4993,6.6304,6.3945,6.6304,808642.0],["1995-10-10",6.6042,6.709,6.4993,6.709,390252.0],["1995-10-11",6.6828,6.709,6.6304,6.6566,396563.0],["1995-10-12",6.6566,6.7614,6.6304,6.7614,711605.0],["1995-10-13",6.7614,6.9711,6.7614,6.9449,768933.0],["1995-10-16",6.9187,6.9449,6.8924,6.9187,412868.0],["1995-10-17",6.8924,6.9711,6.8924,6.9449,299263.0],["1995-10-18",6.9187,6.9711,6.8924,6.8924,398667.0],["1995-10-19",6.9449,6.9711,6.8662,6.8924,548825.0],["1995-10-20",6.8924,6.9711,6.84,6.9711,386570.0],["1995-10-23",6.9187,6.9711,6.9187,6.9449,245617.0],["1995-10-24",6.9711,6.9973,6.9187,6.9187,265866.0],["1995-10-25",6.9449,6.9711,6.8138,6.84,229050.0],["1995-10-26",6.84,6.84,6.709,6.7876,310045.0],["1995-10-27",6.709,6.7352,6.578,6.709,504645.0],["1995-10-30",6.7614,6.7614,6.6566,6.6566,260869.0],["1995-10-31",6.709,6.709,6.6304,6.6304,427331.0],["1995-11-01",6.6828,6.709,6.5255,6.5518,460466.0],["1995-11-02",6.6042,6.6828,6.5255,6.5255,601419.0],["1995-11-03",6.5518,6.5518,6.3683,6.4731,820213.0],["1995-11-06",6.4731,6.4731,6.4207,6.4731,580119.0],["1995-11-07",6.4731,6.6304,6.4731,6.6304,546984.0],["1995-11-08",6.6566,6.7352,6.6566,6.709,715287.0],["1995-11-09",6.7352,6.7352,6.6304,6.6304,192759.0],["1995-11-10",6.6042,6.6042,6.5255,6.5255,288481.0],["1995-11-13",6.5255,6.709,6.4469,6.6566,226683.0],["1995-11-14",6.6828,6.7352,6.6566,6.7352,264288.0],["1995-11-15",6.709,6.7614,6.6828,6.7614,181977.0],["1995-11-16",6.7352,6.8138,6.6828,6.7352,414446.0],["1995-11-17",6.7614,6.9449,6.709,6.9449,432854.0],["1995-11-20",6.9711,6.9711,6.8138,6.84,218531.0],["1995-11-21",6.84,6.9449,6.84,6.9187,180925.0],["1995-11-22",6.8711,7.0296,6.8711,7.0296,257977.0],["1995-11-24",7.0032,7.0825,7.0032,7.0825,181714.0],["1995-11-27",7.1089,7.2146,7.1089,7.2146,817057.0],["1995-11-28",7.1882,7.2675,7.1882,7.2411,297160.0],["1995-11-29",7.2411,7.2675,7.2146,7.2411,168040.0],["1995-11-30",7.2411,7.4525,7.2411,7.3732,805487.0],["1995-12-01",7.3996,7.3996,7.3468,7.3732,180925.0],["1995-12-04",7.3996,7.4261,7.3996,7.3996,211430.0],["1995-12-05",7.3996,7.5318,7.3996,7.4789,341602.0],["1995-12-06",7.5053,7.5846,7.4789,7.5053,166725.0],["1995-12-07",7.4261,7.4789,7.3732,7.4525,413657.0],["1995-12-08",7.4525,7.5582,7.4525,7.5318,215901.0],["1995-12-11",7.5582,7.6903,7.5318,7.6903,224842.0],["1995-12-12",7.7168,7.7168,7.5846,7.611,244039.0],["1995-12-13",7.6375,7.6375,7.5582,7.611,221423.0],["1995-12-14",7.6375,7.6639,7.5053,7.5846,294267.0],["1995-12-15",7.611,7.611,7.5582,7.5582,485448.0],["1995-12-18",7.5846,7.5846,7.4261,7.4525,236676.0],["1995-12-19",7.4525,7.5846,7.4261,7.5318,183818.0],["1995-12-20",7.4525,7.5582,7.4261,7.5318,138587.0],["1995-12-21",7.611,7.6375,7.5582,7.5846,398930.0],["1995-12-22",7.5846,7.611,7.5582,7.611,115445.0],["1995-12-26",7.6375,7.6639,7.5582,7.611,80207.0],["1995-12-27",7.6375,7.6375,7.4789,7.5582,134642.0],["1995-12-28",7.5846,7.5846,7.5318,7.5582,274807.0],["1995-12-29",7.611,7.611,7.4261,7.4261,474141.0],["1996-01-02",7.5053,7.6639,7.4789,7.611,435483.0],["1996-01-03",7.6375,7.6903,7.611,7.6639,234572.0],["1996-01-04",7.6375,7.7696,7.6375,7.6903,250087.0],["1996-01-05",7.6375,7.6639,7.5846,7.611,227472.0],["1996-01-08",7.6111,7.6639,7.5318,7.6375,139902.0],["1996-01-09",7.6111,7.6111,7.4789,7.5318,236413.0],["1996-01-10",7.4261,7.611,7.3996,7.5582,637447.0],["1996-01-11",7.5053,7.5318,7.4789,7.4789,449684.0],["1996-01-12",7.4789,7.5318,7.4525,7.4789,165147.0],["1996-01-15",7.4789,7.5318,7.4261,7.4525,109923.0],["1996-01-16",7.4261,7.4789,7.2411,7.3468,927769.0],["1996-01-17",7.3203,7.4261,7.3203,7.4261,119916.0],["1996-01-18",7.4789,7.5318,7.4525,7.5053,341339.0],["1996-01-19",7.4789,7.6111,7.4789,7.5318,296634.0],["1996-01-22",7.5582,7.611,7.5053,7.5846,318197.0],["1996-01-23",7.5053,7.5318,7.3996,7.3996,431802.0],["1996-01-24",7.3996,7.4789,7.3732,7.4261,204067.0],["1996-01-25",7.4789,7.5846,7.3468,7.5846,499649.0],["1996-01-26",7.611,7.796,7.5846,7.7432,1480276.0],["1996-01-29",7.796,7.8489,7.6639,7.6903,436009.0],["1996-01-30",7.7432,7.7696,7.6375,7.6903,223527.0],["1996-01-31",7.6375,7.7696,7.6375,7.7696,174088.0],["1996-02-01",7.7696,7.8225,7.7168,7.8225,364744.0],["1996-02-02",7.796,7.9017,7.7696,7.8225,357906.0],["1996-02-05",7.8225,8.0075,7.8225,7.981,432591.0],["1996-02-06",7.981,7.981,7.8753,7.9282,599053.0],["1996-02-07",7.9546,8.0603,7.9282,8.0339,917250.0],["1996-02-08",8.0339,8.0339,7.9546,8.0339,463096.0],["1996-02-09",8.0075,8.1924,8.0075,8.1396,470985.0],["1996-02-12",8.1132,8.1396,8.0339,8.1396,385256.0],["1996-02-13",8.1396,8.2717,8.1396,8.1925,321353.0],["1996-02-14",8.1925,8.1925,8.1396,8.166,187763.0],["1996-02-15",8.1925,8.1925,8.1132,8.166,255873.0],["1996-02-16",8.1396,8.1924,8.1132,8.1396,381574.0],["1996-02-20",8.1132,8.166,8.1132,8.1396,962482.0],["1996-02-21",8.1715,8.2248,8.0917,8.1982,234835.0],["1996-02-22",8.1981,8.4111,8.1981,8.3579,1032695.0],["1996-02-23",8.3579,8.3845,8.1715,8.278,324246.0],["1996-02-26",8.278,8.278,7.9054,7.9054,247458.0],["1996-02-27",7.9054,8.0118,7.7723,7.8787,511483.0],["1996-02-28",7.9586,8.0118,7.932,7.9586,345284.0],["1996-02-29",7.9586,7.9852,7.7723,7.7989,290848.0],["1996-03-01",7.8255,7.8255,7.586,7.7989,424439.0],["1996-03-04",7.7989,7.8521,7.6392,7.7457,306101.0],["1996-03-05",7.6924,7.8255,7.6658,7.7989,662955.0],["1996-03-06",7.7989,7.8255,7.6658,7.7989,317934.0],["1996-03-07",7.7989,7.7989,7.6658,7.7457,329505.0],["1996-03-08",7.719,7.719,7.5327,7.5327,517794.0],["1996-03-11",7.5327,7.8255,7.5327,7.7457,317409.0],["1996-03-12",7.7457,7.8521,7.7457,7.8255,293478.0],["1996-03-13",7.9054,8.0917,7.9054,8.0917,709238.0],["1996-03-14",8.0651,8.1982,8.0651,8.1183,355277.0],["1996-03-15",8.0917,8.1715,8.0384,8.0917,414972.0],["1996-03-18",8.0651,8.3046,8.0384,8.3046,668215.0],["1996-03-19",8.3046,8.3046,8.1183,8.1982,242198.0],["1996-03-20",8.1449,8.2514,8.1449,8.2514,543828.0],["1996-03-21",8.2514,8.3046,8.2514,8.3046,216953.0],["1996-03-22",8.3312,8.3312,8.278,8.3046,264814.0],["1996-03-25",8.3046,8.3579,8.1982,8.2248,719494.0],["1996-03-26",8.1982,8.278,8.1982,8.2514,345284.0],["1996-03-27",8.2248,8.278,8.1715,8.2248,222475.0],["1996-03-28",8.2514,8.3046,8.2248,8.2514,201700.0],["1996-03-29",8.278,8.3046,8.1715,8.1715,217742.0],["1996-04-01",8.1715,8.278,8.1183,8.278,405505.0],["1996-04-02",8.278,8.278,8.1982,8.2248,700823.0],["1996-04-03",8.1982,8.2514,8.1449,8.1982,231153.0],["1996-04-04",8.1715,8.2248,8.1183,8.1982,306890.0],["1996-04-08",8.1449,8.2514,8.1183,8.2248,574596.0],["1996-04-09",8.2514,8.3845,8.2514,8.3845,1218091.0],["1996-04-10",8.4111,8.5176,8.3845,8.4909,1162604.0],["1996-04-11",8.4377,8.5708,8.4377,8.5708,838884.0],["1996-04-12",8.5442,8.624,8.4643,8.4643,517794.0],["1996-04-15",8.624,8.7305,8.5974,8.5974,1507362.0],["1996-04-16",8.6506,8.7039,8.5176,8.5442,2618686.0],["1996-04-17",8.5708,8.624,8.5176,8.5708,782345.0],["1996-04-18",8.5442,8.5974,8.5176,8.5176,415760.0],["1996-04-19",8.5176,8.624,8.4909,8.5442,1048211.0],["1996-04-22",8.5974,8.624,8.4643,8.624,1026647.0],["1996-04-23",8.6773,8.8636,8.624,8.8636,973000.0],["1996-04-24",8.8636,8.9967,8.8636,8.9434,975104.0],["1996-04-25",8.9434,8.9434,8.837,8.8902,1087657.0],["1996-04-26",8.8902,8.8902,8.8103,8.8636,425753.0],["1996-04-29",8.837,8.837,8.7837,8.837,467040.0],["1996-04-30",8.8104,8.8104,8.7305,8.7571,635606.0],["1996-05-01",8.7571,8.7837,8.7039,8.7039,349491.0],["1996-05-02",8.6506,8.7571,8.624,8.7039,561974.0],["1996-05-03",8.7305,8.7837,8.7039,8.7305,831521.0],["1996-05-06",8.7571,8.7837,8.7039,8.7305,392882.0],["1996-05-07",8.7305,8.7305,8.4643,8.5176,1320651.0],["1996-05-08",8.5442,8.6773,8.4909,8.6773,490971.0],["1996-05-09",8.624,8.7305,8.5708,8.7305,282170.0],["1996-05-10",8.7571,8.8103,8.7039,8.7305,511220.0],["1996-05-13",8.7305,8.7305,8.624,8.6773,509379.0],["1996-05-14",8.7305,8.7837,8.6773,8.7305,661903.0],["1996-05-15",8.7837,8.8104,8.7039,8.8104,409712.0],["1996-05-16",8.7837,8.8104,8.6773,8.7571,755522.0],["1996-05-17",8.837,8.9434,8.7837,8.8902,526735.0],["1996-05-20",8.9434,9.183,8.9168,9.1298,969319.0],["1996-05-21",9.0765,9.2096,9.0233,9.183,971949.0],["1996-05-22",9.183,9.3427,9.1564,9.3427,703979.0],["1996-05-23",9.3427,9.3959,9.183,9.2096,854663.0],["1996-05-24",9.215,9.2418,9.1882,9.2418,469670.0],["1996-05-28",9.2418,9.2953,9.1882,9.215,750525.0],["1996-05-29",9.1614,9.1882,9.1346,9.1346,307416.0],["1996-05-30",9.1078,9.215,9.1078,9.215,463359.0],["1996-05-31",9.1882,9.1882,9.1346,9.1614,308467.0],["1996-06-03",9.1346,9.1346,8.9471,9.0007,381048.0],["1996-06-04",9.0542,9.1346,8.9471,9.1346,178033.0],["1996-06-05",9.1078,9.1346,9.0542,9.0542,203541.0],["1996-06-06",9.0275,9.0275,8.8667,8.8935,333450.0],["1996-06-07",8.8667,8.8667,8.7596,8.7864,955381.0],["1996-06-10",8.7864,8.8132,8.6792,8.706,465725.0],["1996-06-11",8.6792,8.706,8.4649,8.4917,1452663.0],["1996-06-12",8.5185,8.5721,8.4649,8.5185,669530.0],["1996-06-13",8.5453,8.5721,8.4649,8.4649,292689.0],["1996-06-14",8.4917,8.5185,8.4113,8.5185,275070.0],["1996-06-17",8.4649,8.5453,8.4381,8.4917,184870.0],["1996-06-18",8.4917,8.5185,8.4381,8.4381,303734.0],["1996-06-19",8.4113,8.4649,8.4113,8.4649,188026.0],["1996-06-20",8.4649,8.4917,8.3845,8.4917,301893.0],["1996-06-21",8.4917,8.5185,8.4649,8.4917,360010.0],["1996-06-24",8.4381,8.5989,8.3846,8.5721,433643.0],["1996-06-25",8.5989,8.5989,8.5453,8.5721,294793.0],["1996-06-26",8.5721,8.6256,8.5319,8.5721,208538.0],["1996-06-27",8.5185,8.5453,8.4649,8.5185,143846.0],["1996-06-28",8.5721,8.5721,8.4917,8.4917,362377.0],["1996-07-01",8.5989,8.6524,8.5453,8.6256,298737.0],["1996-07-02",8.6524,8.6524,8.5453,8.6256,589849.0],["1996-07-03",8.5989,8.6256,8.5453,8.5721,486763.0],["1996-07-05",8.4917,8.4917,8.4113,8.4381,84151.0],["1996-07-08",8.4113,8.5185,8.4113,8.4381,123334.0],["1996-07-09",8.4113,8.5185,8.3578,8.5185,399193.0],["1996-07-10",8.5185,8.5185,8.3042,8.3578,394460.0],["1996-07-11",8.3846,8.3846,8.0899,8.2238,809168.0],["1996-07-12",8.197,8.2238,8.1167,8.1702,705031.0],["1996-07-15",8.197,8.197,7.9292,7.9559,594582.0],["1996-07-16",7.9827,7.9827,7.5006,7.7416,1154715.0],["1996-07-17",7.822,7.8488,7.7416,7.7952,431276.0],["1996-07-18",7.9024,8.0363,7.8756,7.9292,813902.0],["1996-07-19",7.9559,7.9827,7.822,7.9024,722124.0],["1996-07-22",7.9292,7.9827,7.9024,7.9292,592478.0],["1996-07-23",7.9292,7.9827,7.822,7.8756,327664.0],["1996-07-24",7.7416,7.8756,7.7149,7.8756,285326.0],["1996-07-25",7.7416,7.822,7.7416,7.7684,325298.0],["1996-07-26",7.822,7.8488,7.6881,7.7416,720546.0],["1996-07-29",7.7149,7.8488,7.7149,7.822,522265.0],["1996-07-30",7.7952,7.889,7.7952,7.8488,273492.0],["1996-07-31",7.7952,7.956,7.7684,7.822,353962.0],["1996-08-01",7.8488,7.9559,7.8488,7.8756,550929.0],["1996-08-02",7.8756,7.9024,7.8488,7.9024,308993.0],["1996-08-05",7.8756,8.0363,7.8756,7.9292,474141.0],["1996-08-06",7.9827,8.2238,7.9827,8.1702,454943.0],["1996-08-07",8.197,8.3042,8.197,8.2506,672685.0],["1996-08-08",8.2506,8.2506,8.197,8.2238,248773.0],["1996-08-09",8.2506,8.2506,8.2238,8.2506,381837.0],["1996-08-12",8.2238,8.2238,8.0899,8.1702,1013235.0],["1996-08-13",8.2238,8.2238,8.0899,8.197,835203.0],["1996-08-14",8.197,8.4381,8.197,8.331,914357.0],["1996-08-15",8.331,8.331,8.2506,8.3042,192759.0],["1996-08-16",8.3042,8.3578,8.2506,8.2774,287956.0],["1996-08-19",8.2774,8.3042,8.2238,8.3042,113078.0],["1996-08-20",8.3042,8.4381,8.3042,8.3578,628243.0],["1996-08-21",8.3901,8.3901,8.2013,8.2552,690830.0],["1996-08-22",8.2013,8.2822,8.1743,8.2013,741321.0],["1996-08-23",8.2013,8.2283,8.1473,8.1743,708187.0],["1996-08-26",8.1743,8.2013,8.0394,8.2013,482030.0],["1996-08-27",8.1743,8.1743,8.0934,8.1473,294267.0],["1996-08-28",8.1743,8.2013,8.0664,8.0664,227735.0],["1996-08-29",8.0394,8.1743,7.9855,8.1204,635080.0],["1996-08-30",8.0934,8.1473,8.0124,8.0124,274018.0],["1996-09-03",7.9855,8.1473,7.9855,8.1473,317934.0],["1996-09-04",8.2013,8.2013,8.1204,8.1204,534361.0],["1996-09-05",8.0934,8.1473,8.0934,8.1204,188026.0],["1996-09-06",8.1473,8.2013,8.1204,8.1473,470985.0],["1996-09-09",8.1743,8.3092,8.1743,8.2552,405505.0],["1996-09-10",8.2822,8.3092,7.9585,7.9855,1505258.0],["1996-09-11",7.9855,8.1743,7.9315,8.0664,1037429.0],["1996-09-12",8.0934,8.1743,8.0394,8.1473,390778.0],["1996-09-13",8.2013,8.2552,8.1743,8.2013,978260.0],["1996-09-16",8.1743,8.4171,8.1743,8.3092,767093.0],["1996-09-17",8.3092,8.3362,8.2552,8.2822,509116.0],["1996-09-18",8.2552,8.3362,8.2283,8.3362,296897.0],["1996-09-19",8.3362,8.4441,8.2822,8.4171,520161.0],["1996-09-20",8.4711,8.525,8.4171,8.525,585904.0],["1996-09-23",8.498,8.498,8.3901,8.498,834940.0],["1996-09-24",8.498,8.525,8.4171,8.498,462044.0],["1996-09-25",8.4711,8.525,8.4441,8.498,405767.0],["1996-09-26",8.4711,8.498,8.3901,8.4441,386307.0],["1996-09-27",8.4441,8.4441,8.3901,8.4441,258766.0],["1996-09-30",8.4441,8.579,8.4171,8.579,597475.0],["1996-10-01",8.579,8.606,8.498,8.606,164884.0],["1996-10-02",8.606,8.606,8.525,8.606,293741.0],["1996-10-03",8.606,8.606,8.498,8.525,223790.0],["1996-10-04",8.498,8.606,8.498,8.606,207749.0],["1996-10-07",8.606,8.9297,8.552,8.9297,1061885.0],["1996-10-08",8.9297,8.9836,8.8757,8.8757,694249.0],["1996-10-09",8.8218,8.9027,8.7948,8.8757,1063989.0],["1996-10-10",8.8488,8.9836,8.8488,8.9836,456258.0],["1996-10-11",8.9297,9.1455,8.9297,9.1185,1100016.0],["1996-10-14",9.1455,9.2534,9.0376,9.0646,586956.0],["1996-10-15",9.0376,9.1185,9.0106,9.1185,434169.0],["1996-10-16",9.1185,9.1455,9.0646,9.1185,320827.0],["1996-10-17",9.0646,9.1725,9.0376,9.1725,615094.0],["1996-10-18",9.1995,9.3074,9.1455,9.2534,598264.0],["1996-10-21",9.1725,9.3344,9.0916,9.2265,509905.0],["1996-10-22",9.2265,9.2265,9.0376,9.0916,1064515.0],["1996-10-23",9.0916,9.2534,9.0646,9.1995,458362.0],["1996-10-24",9.2534,9.2534,9.0916,9.0916,433117.0],["1996-10-25",9.0646,9.1185,9.0106,9.0916,398404.0],["1996-10-28",9.1725,9.1725,9.0106,9.0376,219320.0],["1996-10-29",9.0376,9.0916,8.9567,9.0376,493338.0],["1996-10-30",9.0646,9.0646,8.9836,9.0106,236150.0],["1996-10-31",9.0106,9.1725,8.9836,9.1725,870441.0],["1996-11-01",9.1725,9.2265,9.1455,9.1995,469670.0],["1996-11-04",9.1725,9.1995,9.0916,9.1455,672948.0],["1996-11-05",9.0916,9.1455,9.0916,9.0916,528839.0],["1996-11-06",9.1455,9.1455,9.0646,9.1185,222475.0],["1996-11-07",9.0916,9.1725,9.0916,9.1455,172773.0],["1996-11-08",9.0916,9.1185,9.0646,9.0916,270862.0],["1996-11-11",9.0916,9.2265,9.0646,9.2265,320301.0],["1996-11-12",9.1995,9.1995,9.0916,9.1995,257451.0],["1996-11-13",9.2534,9.4962,9.1455,9.4153,1294091.0],["1996-11-14",9.3883,9.4423,9.3344,9.3613,235887.0],["1996-11-15",9.4153,9.5502,9.3344,9.5232,1340111.0],["1996-11-18",9.5772,9.6851,9.5232,9.6581,1639374.0],["1996-11-19",9.6851,9.766,9.6041,9.6581,1535763.0],["1996-11-20",9.6581,9.7121,9.6041,9.6311,1435307.0],["1996-11-21",9.6908,9.6908,9.6094,9.6365,710290.0],["1996-11-22",9.6365,9.9623,9.6094,9.908,1153663.0],["1996-11-25",10.0709,10.0709,9.908,10.0437,646388.0],["1996-11-26",10.0166,10.0709,9.9623,9.9623,576963.0],["1996-11-27",9.9894,10.2609,9.9623,10.2066,1251752.0],["1996-11-29",10.2609,10.4509,10.2609,10.4238,800753.0],["1996-12-02",10.4509,10.5595,10.4238,10.5323,1065567.0],["1996-12-03",10.5866,10.6138,10.3966,10.4238,733958.0],["1996-12-04",10.3695,10.3966,10.2066,10.2609,1015602.0],["1996-12-05",10.2609,10.2609,10.1795,10.1795,322405.0],["1996-12-06",10.0437,10.1523,9.9623,10.1252,1156556.0],["1996-12-09",10.2066,10.288,10.098,10.098,1703014.0],["1996-12-10",10.0437,10.0709,9.8266,9.908,1163656.0],["1996-12-11",9.7994,9.7994,9.6908,9.7723,744740.0],["1996-12-12",9.718,9.7451,9.5008,9.5823,777611.0],["1996-12-13",9.528,9.6094,9.4737,9.5551,458625.0],["1996-12-16",9.5551,9.6365,9.4737,9.5008,705557.0],["1996-12-17",9.5008,9.5551,9.4465,9.4737,365007.0],["1996-12-18",9.5008,9.528,9.3922,9.4465,733958.0],["1996-12-19",9.4465,9.528,9.3651,9.5008,1819248.0],["1996-12-20",9.5551,9.5551,9.4194,9.5008,1687235.0],["1996-12-23",9.5008,9.528,9.4465,9.4465,468092.0],["1996-12-24",9.5008,9.5008,9.4465,9.5008,146739.0],["1996-12-26",9.5008,9.6094,9.4465,9.6094,418390.0],["1996-12-27",9.6637,9.6908,9.5551,9.6094,186448.0],["1996-12-30",9.6094,9.6094,9.4737,9.5008,684256.0],["1996-12-31",9.5008,9.5823,9.5008,9.528,469670.0],["1997-01-02",9.528,9.6094,9.528,9.528,471511.0],["1997-01-03",9.5823,9.6637,9.5551,9.5551,501753.0],["1997-01-06",9.6094,9.718,9.5551,9.6094,359221.0],["1997-01-07",9.6366,9.718,9.5551,9.6908,623772.0],["1997-01-08",9.6908,9.6908,9.6366,9.6908,515690.0],["1997-01-09",9.6908,9.7994,9.5823,9.6908,554610.0],["1997-01-10",9.6637,9.7451,9.5551,9.7451,490708.0],["1997-01-13",9.7723,9.7723,9.6637,9.6908,215375.0],["1997-01-14",9.6908,9.6908,9.5551,9.6094,643495.0],["1997-01-15",9.5823,9.6637,9.5551,9.6094,525946.0],["1997-01-16",9.6637,9.718,9.6094,9.6637,939340.0],["1997-01-17",9.6908,9.718,9.5551,9.6094,517531.0],["1997-01-20",9.6094,9.6094,9.5008,9.528,938551.0],["1997-01-21",9.5008,9.5008,9.3651,9.4737,583011.0],["1997-01-22",9.4737,9.5008,9.3108,9.3922,1549963.0],["1997-01-23",9.4194,9.5551,9.3922,9.4194,1355889.0],["1997-01-24",9.4194,9.4737,9.3651,9.4194,531469.0],["1997-01-27",9.3922,9.4465,9.2022,9.2294,334502.0],["1997-01-28",9.3108,9.4465,9.2837,9.338,1227295.0],["1997-01-29",9.3108,9.338,9.2565,9.2837,274018.0],["1997-01-30",9.2837,9.3651,9.2565,9.338,762885.0],["1997-01-31",9.3379,9.4194,9.3108,9.3651,1052681.0],["1997-02-03",9.3922,9.4194,9.2837,9.2837,450473.0],["1997-02-04",9.2565,9.3108,9.2294,9.2565,290848.0],["1997-02-05",9.2565,9.3108,9.2294,9.2837,740532.0],["1997-02-06",9.3108,9.338,9.2294,9.2837,476244.0],["1997-02-07",9.338,9.3922,9.2565,9.2837,578278.0],["1997-02-10",9.2837,9.3651,9.2294,9.2565,753681.0],["1997-02-11",9.2565,9.4194,9.1751,9.2565,558292.0],["1997-02-12",9.2565,9.338,9.2022,9.338,503593.0],["1997-02-13",9.4194,9.5008,9.338,9.4194,619302.0],["1997-02-14",9.3651,9.4465,9.3651,9.4194,288219.0],["1997-02-18",9.4194,9.4465,9.2837,9.2837,321879.0],["1997-02-19",9.3108,9.5823,9.2837,9.5823,1117373.0],["1997-02-20",9.5604,9.5877,9.3419,9.3965,851244.0],["1997-02-21",9.3965,9.4511,9.3692,9.4238,342391.0],["1997-02-24",9.4238,9.5604,9.3692,9.5331,305312.0],["1997-02-25",9.5058,9.6424,9.4238,9.5058,385519.0],["1997-02-26",9.5058,9.5058,9.3692,9.4238,168829.0],["1997-02-27",9.4238,9.4238,9.2599,9.2599,526998.0],["1997-02-28",9.2873,9.3692,9.1507,9.2053,699508.0],["1997-03-03",9.1507,9.1507,8.9595,8.9868,1130258.0],["1997-03-04",9.0414,9.096,8.9595,9.0141,989831.0],["1997-03-05",9.0687,9.0687,8.9868,9.0141,950122.0],["1997-03-06",9.0414,9.0687,8.9595,8.9595,391041.0],["1997-03-07",8.9868,9.0141,8.9048,8.9321,537780.0],["1997-03-10",8.9322,9.0414,8.8775,9.0414,1100805.0],["1997-03-11",9.0687,9.096,8.9322,8.9868,1113165.0],["1997-03-12",9.0141,9.0141,8.8502,8.8775,488867.0],["1997-03-13",8.8502,8.8775,8.7409,8.8229,812850.0],["1997-03-14",8.7683,8.8775,8.7683,8.8502,261132.0],["1997-03-17",8.8502,8.8775,8.7136,8.8502,352910.0],["1997-03-18",8.8502,8.8502,8.659,8.659,272966.0],["1997-03-19",8.6863,8.8229,8.577,8.8229,752103.0],["1997-03-20",8.8229,8.8502,8.6863,8.7683,289007.0],["1997-03-21",8.8502,8.9048,8.7683,8.7683,946966.0],["1997-03-24",8.7683,8.8502,8.7409,8.8502,403401.0],["1997-03-25",8.8775,9.0141,8.8775,8.9048,810483.0],["1997-03-26",8.9595,9.1507,8.9322,9.0414,379207.0],["1997-03-27",9.096,9.1507,8.7683,8.8229,472300.0],["1997-03-31",8.8229,8.9322,8.7683,8.7956,936447.0],["1997-04-01",8.7956,8.9321,8.7683,8.9321,1559956.0],["1997-04-02",8.9322,9.096,8.9048,9.0414,1096072.0],["1997-04-03",9.0414,9.1507,8.9595,9.1234,1249911.0],["1997-04-04",9.0687,9.3692,9.0414,9.3692,1234133.0],["1997-04-07",9.3419,9.5877,9.3419,9.5058,1109221.0],["1997-04-08",9.5058,9.615,9.4511,9.5604,586430.0],["1997-04-09",9.5604,9.5877,9.4785,9.5058,381311.0],["1997-04-10",9.5058,9.5331,9.4511,9.5331,600105.0],["1997-04-11",9.5331,9.5331,9.3965,9.4785,677419.0],["1997-04-14",9.4785,9.5877,9.4238,9.5604,1264638.0],["1997-04-15",9.5877,9.5877,9.5604,9.5604,252980.0],["1997-04-16",9.5604,9.7516,9.5604,9.6697,1166549.0],["1997-04-17",9.6697,9.697,9.5331,9.5877,1987551.0],["1997-04-18",9.615,9.615,9.5331,9.615,559870.0],["1997-04-21",9.615,9.7243,9.615,9.6697,952752.0],["1997-04-22",9.7243,9.7243,9.6424,9.6697,483871.0],["1997-04-23",9.697,9.7789,9.6697,9.7516,335554.0],["1997-04-24",9.7789,9.7789,9.5331,9.6697,391567.0],["1997-04-25",9.615,9.6697,9.5604,9.6697,722913.0],["1997-04-28",9.6697,9.7243,9.6424,9.697,614568.0],["1997-04-29",9.7789,9.7789,9.6697,9.7243,562236.0],["1997-04-30",9.6697,9.8609,9.6697,9.7516,674263.0],["1997-05-01",9.7516,9.7789,9.6697,9.7516,504908.0],["1997-05-02",9.7243,9.9155,9.6697,9.9155,387885.0],["1997-05-05",9.9155,9.9975,9.8062,9.9701,369477.0],["1997-05-06",9.9975,10.1067,9.9428,10.0248,461255.0],["1997-05-07",9.9975,10.0521,9.8062,9.8336,501753.0],["1997-05-08",9.8062,9.9155,9.7243,9.8336,864656.0],["1997-05-09",9.8336,9.9974,9.8336,9.9974,329768.0],["1997-05-12",10.0248,10.1067,9.9155,9.9974,355014.0],["1997-05-13",9.9701,10.0521,9.8609,9.8882,504382.0],["1997-05-14",9.9155,9.9701,9.8882,9.9428,914620.0],["1997-05-15",10.1067,10.3526,10.0248,10.1613,1881573.0],["1997-05-16",10.0794,10.134,9.9428,9.9974,712394.0],["1997-05-19",9.9701,10.134,9.9701,10.0794,556714.0],["1997-05-20",10.0248,10.0794,9.9975,10.0521,527261.0],["1997-05-21",10.2706,10.2979,10.1887,10.2433,1015076.0],["1997-05-22",10.2706,10.3252,10.216,10.2979,505697.0],["1997-05-23",10.2979,10.4072,10.2979,10.4072,442321.0],["1997-05-27",10.4127,10.4127,10.2753,10.3303,325561.0],["1997-05-28",10.3028,10.3028,10.1654,10.2204,427857.0],["1997-05-29",10.2478,10.3303,10.2204,10.3303,364481.0],["1997-05-30",10.2753,10.5226,10.2478,10.5226,576700.0],["1997-06-02",10.4676,10.4676,10.3577,10.4676,295582.0],["1997-06-03",10.4127,10.605,10.3852,10.4676,358432.0],["1997-06-04",10.4402,10.5226,10.3303,10.4676,867811.0],["1997-06-05",10.4401,10.4401,10.3303,10.3852,652962.0],["1997-06-06",10.3577,10.5226,10.3577,10.5226,375263.0],["1997-06-09",10.4951,10.5501,10.3852,10.4676,298474.0],["1997-06-10",10.4402,10.4402,10.3028,10.3303,976682.0],["1997-06-11",10.2478,10.3028,10.1654,10.1929,1937586.0],["1997-06-12",10.2478,10.3303,10.2478,10.3303,1013498.0],["1997-06-13",10.3577,10.4676,10.3577,10.4402,546984.0],["1997-06-16",10.4402,10.5226,10.4127,10.5226,578541.0],["1997-06-17",10.55,10.55,10.3577,10.3577,474141.0],["1997-06-18",10.3028,10.4127,10.3028,10.3303,419705.0],["1997-06-19",10.3577,10.4402,10.3028,10.4402,540936.0],["1997-06-20",10.4401,10.4401,10.3852,10.4127,1049526.0],["1997-06-23",10.3852,10.4127,10.3577,10.3852,1009291.0],["1997-06-24",10.3303,10.3852,10.1929,10.2753,639288.0],["1997-06-25",10.3028,10.3028,10.1654,10.1791,737903.0],["1997-06-26",10.2066,10.2753,10.1654,10.2204,716865.0],["1997-06-27",10.2204,10.3028,10.1929,10.2341,1121317.0],["1997-06-30",10.1791,10.3165,10.1791,10.1929,1320651.0],["1997-07-01",10.2204,10.4127,10.2204,10.399,1522877.0],["1997-07-02",10.3989,10.6599,10.3852,10.6187,1188375.0],["1997-07-03",10.6874,10.7561,10.605,10.6462,524631.0],["1997-07-07",10.7012,10.7149,10.6325,10.6462,652699.0],["1997-07-08",10.6737,10.7973,10.6325,10.7424,1012183.0],["1997-07-09",10.7698,10.7973,10.6325,10.6874,754996.0],["1997-07-10",10.6874,10.7424,10.605,10.6874,422598.0],["1997-07-11",10.7698,10.8797,10.7286,10.8523,536202.0],["1997-07-14",10.8523,10.866,10.6462,10.6874,262973.0],["1997-07-15",10.7973,10.7973,10.6462,10.66,489393.0],["1997-07-16",10.66,10.7012,10.605,10.66,567759.0],["1997-07-17",10.7149,10.8935,10.6874,10.6874,780767.0],["1997-07-18",10.6874,10.7286,10.4951,10.5088,532784.0],["1997-07-21",10.7561,10.8385,10.6737,10.8385,535150.0],["1997-07-22",10.8935,10.8935,10.6599,10.8385,422072.0],["1997-07-23",10.9209,10.9622,10.866,10.866,547773.0],["1997-07-24",10.8523,10.9759,10.7698,10.9072,463622.0],["1997-07-25",10.8248,10.9484,10.8111,10.9484,348439.0],["1997-07-28",10.9484,10.9759,10.9072,10.9759,477033.0],["1997-07-29",10.9896,11.4292,10.9896,11.4292,1333274.0],["1997-07-30",11.4292,11.6353,11.4017,11.5803,833362.0],["1997-07-31",11.5803,11.6765,11.4567,11.6765,460466.0],["1997-08-01",11.6215,11.6353,11.443,11.5803,676104.0],["1997-08-04",11.5391,11.6628,11.4292,11.6215,500964.0],["1997-08-05",11.5666,11.6902,11.5529,11.6078,411290.0],["1997-08-06",11.6215,11.8413,11.6215,11.7452,531732.0],["1997-08-07",11.6902,11.8001,11.5666,11.6078,429961.0],["1997-08-08",11.5254,11.5254,11.2644,11.3193,587219.0],["1997-08-11",11.2506,11.3331,11.1682,11.2644,1128944.0],["1997-08-12",11.3468,11.4567,11.1545,11.1819,1025858.0],["1997-08-13",11.2094,11.2369,11.0583,11.1819,573018.0],["1997-08-14",11.2094,11.3193,11.2094,11.2919,767093.0],["1997-08-15",11.2506,11.2919,11.0858,11.0995,485711.0],["1997-08-18",11.0446,11.0858,10.921,11.0858,560133.0],["1997-08-19",11.0858,11.2506,11.0858,11.2506,488341.0],["1997-08-20",11.2781,11.3056,11.182,11.3056,387885.0],["1997-08-21",11.3056,11.3468,11.1545,11.1819,354225.0],["1997-08-22",11.1322,11.1875,11.0494,11.1875,204330.0],["1997-08-25",11.2151,11.2842,11.1737,11.2427,420494.0],["1997-08-26",11.2565,11.2704,11.077,11.0908,252717.0],["1997-08-27",11.1046,11.2842,11.1046,11.2565,454943.0],["1997-08-28",11.2151,11.2151,11.077,11.1046,356592.0],["1997-08-29",11.2151,11.2289,11.0494,11.077,287430.0],["1997-09-02",11.0217,11.4085,11.0217,11.298,638236.0],["1997-09-03",11.3118,11.4499,11.298,11.3808,396563.0],["1997-09-04",11.3947,11.5742,11.3947,11.5051,465462.0],["1997-09-05",11.6847,11.74,11.5052,11.519,879645.0],["1997-09-08",11.5742,11.6433,11.5328,11.588,427857.0],["1997-09-09",11.588,11.7952,11.5742,11.6018,486763.0],["1997-09-10",11.6571,11.7538,11.6156,11.6433,930925.0],["1997-09-11",11.6156,11.6156,11.4499,11.5604,575122.0],["1997-09-12",11.4775,11.6571,11.4637,11.6018,709501.0],["1997-09-15",11.6018,11.6709,11.4775,11.5328,565655.0],["1997-09-16",11.6018,11.8781,11.6018,11.8781,1097913.0],["1997-09-17",11.8504,11.8504,11.588,11.6018,864130.0],["1997-09-18",11.5328,11.8228,11.5051,11.7952,1689339.0],["1997-09-19",11.6847,11.7676,11.6571,11.6847,572229.0],["1997-09-22",11.6847,11.6847,11.5604,11.6018,321090.0],["1997-09-23",11.519,11.5742,11.3532,11.4637,432065.0],["1997-09-24",11.5328,11.7261,11.4913,11.5051,481767.0],["1997-09-25",11.809,11.8366,11.6709,11.7814,664007.0],["1997-09-26",11.7676,11.809,11.6709,11.7814,599053.0],["1997-09-29",11.7814,12.1405,11.7814,12.03,647703.0],["1997-09-30",11.9747,12.0162,11.8919,12.0162,565918.0],["1997-10-01",11.9747,12.1267,11.8919,12.1267,902524.0],["1997-10-02",12.0991,12.1405,12.0162,12.0991,297686.0],["1997-10-03",12.1405,12.1543,11.9057,11.9747,442847.0],["1997-10-06",11.9057,11.9747,11.8366,11.8643,613516.0],["1997-10-07",11.8919,11.9747,11.809,11.9333,574070.0],["1997-10-08",11.9609,11.9747,11.7676,11.7676,900683.0],["1997-10-09",11.8366,11.9195,11.7399,11.8643,642180.0],["1997-10-10",11.8228,11.8919,11.7399,11.7952,311886.0],["1997-10-13",11.8781,11.8781,11.588,11.588,202489.0],["1997-10-14",11.6709,11.7123,11.5466,11.6985,502805.0],["1997-10-15",11.6433,11.7538,11.5604,11.6847,441006.0],["1997-10-16",11.5604,11.8504,11.5604,11.6018,847036.0],["1997-10-17",11.6018,11.6709,11.5328,11.6295,676104.0],["1997-10-20",11.5742,11.5742,11.1322,11.1599,2374384.0],["1997-10-21",11.1599,11.2842,11.0632,11.1875,1961516.0],["1997-10-22",11.2289,11.2703,11.0079,11.1184,620354.0],["1997-10-23",11.0356,11.0356,10.7179,10.8146,588008.0],["1997-10-24",10.8146,10.8146,10.4969,10.5798,654803.0],["1997-10-27",10.5245,10.6074,10.2621,10.4002,961430.0],["1997-10-28",10.2759,10.2759,9.7511,10.0825,1707484.0],["1997-10-29",10.124,10.2138,10.0135,10.193,1255171.0],["1997-10-30",10.1654,10.4278,10.0964,10.2483,1100805.0],["1997-10-31",10.3312,10.6488,10.3312,10.5383,843092.0],["1997-11-03",10.856,10.9112,10.635,10.8146,1315391.0],["1997-11-04",10.8146,10.8284,10.6074,10.6903,423913.0],["1997-11-05",10.7041,10.7041,10.4831,10.5107,309519.0],["1997-11-06",10.4693,10.5936,10.3311,10.4831,511220.0],["1997-11-07",10.4278,10.4831,10.2897,10.4002,730276.0],["1997-11-10",10.4555,10.5798,10.3588,10.3864,209853.0],["1997-11-11",10.3864,10.3864,10.193,10.2345,916724.0],["1997-11-12",10.1654,10.193,10.0825,10.1102,998772.0],["1997-11-13",10.1102,10.1516,9.9168,9.9582,613253.0],["1997-11-14",9.9859,10.2207,9.9859,10.193,1141829.0],["1997-11-17",10.3312,10.4555,10.3035,10.4002,615094.0],["1997-11-18",10.5245,10.6212,10.4831,10.5107,606153.0],["1997-11-19",10.4969,10.4969,10.2759,10.2759,660588.0],["1997-11-20",10.3231,10.5593,10.2398,10.5316,324246.0],["1997-11-21",10.5316,10.5732,10.3509,10.3787,222738.0],["1997-11-24",10.3509,10.6288,10.3231,10.4899,631661.0],["1997-11-25",10.5316,10.6149,10.3509,10.4343,1703803.0],["1997-11-26",10.4204,10.4621,10.2676,10.2954,557503.0],["1997-11-28",10.2815,10.4482,10.2537,10.3787,177507.0],["1997-12-01",10.3926,10.3926,10.1981,10.2398,569600.0],["1997-12-02",10.2398,10.5315,10.1981,10.3092,881486.0],["1997-12-03",10.3231,10.4343,10.2537,10.3926,601682.0],["1997-12-04",10.476,10.476,10.212,10.2259,309519.0],["1997-12-05",10.2537,10.5732,10.2537,10.4899,796020.0],["1997-12-08",10.5177,10.6149,10.4204,10.5177,449947.0],["1997-12-09",10.5455,10.5455,10.4065,10.5177,796809.0],["1997-12-10",10.4621,10.6149,10.4621,10.5871,638236.0],["1997-12-11",10.6149,10.6427,10.4899,10.5038,893320.0],["1997-12-12",10.5038,10.6288,10.4621,10.5871,628769.0],["1997-12-15",10.6705,11.1707,10.6705,11.0595,1369827.0],["1997-12-16",11.0317,11.254,10.7677,10.8372,1053470.0],["1997-12-17",10.8094,11.1012,10.7955,11.0317,1348789.0],["1997-12-18",11.0178,11.254,11.0039,11.254,1522351.0],["1997-12-19",11.1985,11.2124,10.865,11.1568,1672246.0],["1997-12-22",11.1846,11.5319,11.1707,11.5041,1490269.0],["1997-12-23",11.5041,11.6431,11.3096,11.5597,1267793.0],["1997-12-24",11.5597,11.5597,11.2679,11.3374,385782.0],["1997-12-26",11.3791,11.4069,11.2679,11.3652,253769.0],["1997-12-29",11.4485,11.4485,11.3374,11.4208,945125.0],["1997-12-30",11.4485,11.8654,11.4485,11.8654,1361149.0],["1997-12-31",11.8376,11.9904,11.782,11.9348,238780.0],["1998-01-02",11.9904,12.0043,11.6708,11.8098,486500.0],["1998-01-05",11.8237,12.0043,11.7542,11.9904,853611.0],["1998-01-06",11.9904,12.0043,11.6014,11.6153,491234.0],["1998-01-07",11.5875,11.8098,11.5875,11.7681,546195.0],["1998-01-08",11.7959,11.8515,11.657,11.7681,255610.0],["1998-01-09",11.782,11.782,11.2818,11.4485,823369.0],["1998-01-12",11.254,11.2679,11.0039,11.2679,614305.0],["1998-01-13",11.3096,11.3374,11.0456,11.3374,475981.0],["1998-01-14",11.4347,11.6709,11.393,11.6709,382889.0],["1998-01-15",11.6708,11.6847,11.4485,11.518,362903.0],["1998-01-16",11.5458,11.5458,11.3374,11.518,851770.0],["1998-01-20",11.4208,11.7125,11.4208,11.7125,504382.0],["1998-01-21",11.7681,11.8654,11.6014,11.6847,387359.0],["1998-01-22",11.6292,11.7681,11.6292,11.7264,495704.0],["1998-01-23",11.782,11.8376,11.5736,11.7264,367636.0],["1998-01-26",11.782,11.9626,11.7681,11.8932,369214.0],["1998-01-27",11.8515,12.1016,11.8237,11.9904,464148.0],["1998-01-28",11.9904,12.0043,11.9209,11.9904,476507.0],["1998-01-29",12.0043,12.0043,11.8237,11.8515,1131836.0],["1998-01-30",11.8515,11.8515,11.6709,11.7264,580908.0],["1998-02-02",11.782,12.0321,11.782,11.9904,758677.0],["1998-02-03",11.9348,11.9765,11.782,11.9209,718443.0],["1998-02-04",11.9209,11.9904,11.782,11.9209,388937.0],["1998-02-05",11.9765,11.9904,11.8376,11.8654,831784.0],["1998-02-06",11.907,11.9209,11.7959,11.8376,494652.0],["1998-02-09",11.9209,11.9904,11.8932,11.9487,705820.0],["1998-02-10",11.9765,12.1294,11.9487,12.1155,884642.0],["1998-02-11",12.0599,12.0738,11.8515,12.0043,685308.0],["1998-02-12",12.2266,12.2405,11.8793,11.9348,878330.0],["1998-02-13",11.8932,12.0043,11.8654,11.9626,554873.0],["1998-02-17",11.9904,12.1016,11.9348,12.0182,916724.0],["1998-02-18",12.046,12.1432,12.0182,12.1155,891216.0],["1998-02-19",12.1016,12.171,12.0321,12.1016,1627804.0],["1998-02-20",12.1351,12.177,12.0932,12.163,540936.0],["1998-02-23",12.2468,12.2468,12.177,12.2049,530680.0],["1998-02-24",12.177,12.2189,12.0653,12.1909,343443.0],["1998-02-25",12.2468,12.2468,12.1211,12.1211,139376.0],["1998-02-26",12.1211,12.2887,12.0653,12.2608,619039.0],["1998-02-27",12.2608,12.5121,12.2189,12.4423,584589.0],["1998-03-02",12.4004,12.6797,12.4004,12.568,390778.0],["1998-03-03",12.4283,12.6657,12.4283,12.6657,507012.0],["1998-03-04",12.6657,12.7355,12.568,12.6657,524894.0],["1998-03-05",12.6238,12.8054,12.5959,12.6099,389726.0],["1998-03-06",12.6518,12.6797,12.5121,12.5261,278751.0],["1998-03-09",12.4702,12.5121,12.3725,12.4563,431013.0],["1998-03-10",12.5121,12.6797,12.4981,12.5819,805487.0],["1998-03-11",12.54,12.5959,12.3445,12.5959,839936.0],["1998-03-12",12.5959,12.6099,12.4702,12.54,392619.0],["1998-03-13",12.54,12.6797,12.54,12.6797,463359.0],["1998-03-16",12.7076,12.8333,12.6518,12.8054,793916.0],["1998-03-17",12.8193,12.8193,12.4982,12.54,847562.0],["1998-03-18",12.4982,12.6099,12.4702,12.6099,1012183.0],["1998-03-19",12.6099,12.6518,12.5121,12.6518,797860.0],["1998-03-20",12.6518,12.7216,12.54,12.6518,1054259.0],["1998-03-23",12.7355,12.945,12.7216,12.7495,1379031.0],["1998-03-24",12.7635,12.7914,12.568,12.568,720283.0],["1998-03-25",12.54,12.7635,12.54,12.6937,894634.0],["1998-03-26",12.7495,12.7774,12.6518,12.7495,467040.0],["1998-03-27",12.8054,12.8333,12.54,12.5959,362640.0],["1998-03-30",12.554,12.6657,12.554,12.6657,239043.0],["1998-03-31",12.7495,12.8473,12.5819,12.6518,594056.0],["1998-04-01",12.6937,12.6937,12.4563,12.54,823106.0],["1998-04-02",12.554,12.5819,12.2328,12.2887,1015602.0],["1998-04-03",12.2887,12.3166,12.1351,12.149,824421.0],["1998-04-06",12.177,12.2887,12.0932,12.1909,479400.0],["1998-04-07",12.163,12.177,11.7999,11.9256,808905.0],["1998-04-08",11.8697,11.9535,11.786,11.7999,951963.0],["1998-04-09",11.7999,11.9815,11.786,11.8558,1318021.0],["1998-04-13",11.9116,11.9954,11.8279,11.9256,777874.0],["1998-04-14",11.8977,11.8977,11.6324,11.7441,470459.0],["1998-04-15",11.758,11.9815,11.6463,11.8977,603786.0],["1998-04-16",11.9116,12.163,11.8837,12.0932,748158.0],["1998-04-17",12.1351,12.3864,12.0792,12.3027,590375.0],["1998-04-20",12.1909,12.2887,12.1071,12.2468,313990.0],["1998-04-21",12.2468,12.3864,12.2468,12.3027,372896.0],["1998-04-22",12.3445,12.3864,12.2887,12.3306,466514.0],["1998-04-23",12.3166,12.3306,12.0653,12.1211,332398.0],["1998-04-24",12.177,12.177,11.8418,11.8837,245354.0],["1998-04-27",11.7999,11.8418,11.6742,11.7301,231942.0],["1998-04-28",11.786,11.7999,11.5206,11.5206,426016.0],["1998-04-29",11.5625,11.6743,11.5486,11.6184,708713.0],["1998-04-30",11.6742,11.8837,11.6463,11.8139,502279.0],["1998-05-01",11.8558,11.8698,11.7022,11.772,604838.0],["1998-05-04",11.7441,11.8279,11.6882,11.7301,411553.0],["1998-05-05",11.8139,11.8977,11.7511,11.8698,501753.0],["1998-05-06",11.8698,12.1351,11.8698,12.0932,877541.0],["1998-05-07",12.1071,12.1351,12.0653,12.0932,1268582.0],["1998-05-08",12.1351,12.177,12.0932,12.1211,363429.0],["1998-05-11",12.1071,12.177,12.1071,12.149,742636.0],["1998-05-12",12.149,12.177,12.0652,12.163,1177331.0],["1998-05-13",12.1351,12.2189,12.0653,12.1211,303208.0],["1998-05-14",12.0932,12.1351,11.9815,12.0653,207749.0],["1998-05-15",12.0513,12.0513,11.8279,11.8698,257451.0],["1998-05-18",11.8558,11.9116,11.6463,11.6603,472826.0],["1998-05-19",11.6742,11.6882,11.5905,11.6324,487552.0],["1998-05-20",11.6742,11.6882,11.5206,11.5625,712920.0],["1998-05-21",11.5905,11.6184,11.3531,11.381,472563.0],["1998-05-22",11.2413,11.2972,11.1715,11.2693,798123.0],["1998-05-26",11.2693,11.2693,10.8085,10.8364,1069249.0],["1998-05-27",10.8085,11.0877,10.8085,11.0179,717391.0],["1998-05-28",11.0657,11.0938,10.7848,10.7989,519898.0],["1998-05-29",11.0376,11.3325,11.0376,11.2061,700560.0],["1998-06-01",11.1499,11.2061,11.0516,11.1921,461255.0],["1998-06-02",11.192,11.2482,11.0376,11.0797,368162.0],["1998-06-03",11.0797,11.192,11.0516,11.1359,626665.0],["1998-06-04",11.2061,11.3606,11.1359,11.2763,1391917.0],["1998-06-05",11.2763,11.4729,11.2763,11.4729,350017.0],["1998-06-08",11.5431,11.6133,11.4167,11.4448,816531.0],["1998-06-09",11.4589,11.4589,11.2623,11.2904,649281.0],["1998-06-10",11.2482,11.3746,11.1499,11.2623,739743.0],["1998-06-11",11.3184,11.3325,11.0095,11.0516,788919.0],["1998-06-12",11.0235,11.0657,10.7848,11.0657,396563.0],["1998-06-15",10.9814,11.0095,10.7848,10.8831,752103.0],["1998-06-16",10.9393,11.1359,10.8972,11.0657,919617.0],["1998-06-17",11.164,11.2201,10.9955,11.0516,945651.0],["1998-06-18",11.0937,11.1499,11.0657,11.0937,285852.0],["1998-06-19",11.2061,11.2061,11.1078,11.178,581171.0],["1998-06-22",11.178,11.3325,11.178,11.2482,336343.0],["1998-06-23",11.3044,11.4167,11.2342,11.3746,748947.0],["1998-06-24",11.4027,11.501,11.3606,11.4589,528313.0],["1998-06-25",11.4589,11.501,11.3887,11.4167,595897.0],["1998-06-26",11.4589,11.5852,11.4448,11.5852,1201787.0],["1998-06-29",11.6695,11.7257,11.5431,11.5572,748158.0],["1998-06-30",11.6133,11.6555,11.5431,11.5993,438639.0],["1998-07-01",11.5852,11.6133,11.5291,11.5993,661114.0],["1998-07-02",11.5993,11.7257,11.5853,11.6274,524894.0],["1998-07-06",11.6414,11.7397,11.5993,11.6835,441269.0],["1998-07-07",11.824,11.838,11.5572,11.5712,854663.0],["1998-07-08",11.5712,11.838,11.5712,11.8099,724754.0],["1998-07-09",11.8099,11.8801,11.6976,11.8801,661114.0],["1998-07-10",11.8801,12.1048,11.824,12.1048,577489.0],["1998-07-13",12.1048,12.147,12.0065,12.0065,830469.0],["1998-07-14",12.0065,12.6525,12.0065,12.6525,1272527.0],["1998-07-15",12.5682,12.5682,12.3436,12.484,653488.0],["1998-07-16",12.4278,12.498,12.3436,12.4419,402612.0],["1998-07-17",12.4138,12.5823,12.3716,12.4419,367899.0],["1998-07-20",12.3997,12.6244,12.2593,12.3014,443636.0],["1998-07-21",12.2453,12.2733,12.0627,12.1048,337920.0],["1998-07-22",12.0487,12.0487,11.824,12.0065,520424.0],["1998-07-23",12.0627,12.2593,11.8942,11.8942,782608.0],["1998-07-24",12.0065,12.0908,11.7538,11.8521,555136.0],["1998-07-27",11.7678,11.8099,11.5712,11.6835,712394.0],["1998-07-28",11.6835,11.7678,11.5993,11.7116,423913.0],["1998-07-29",11.7397,11.8661,11.6976,11.8521,732380.0],["1998-07-30",11.8521,12.0206,11.8521,11.9644,260080.0],["1998-07-31",11.9223,11.9223,11.5852,11.6555,246406.0],["1998-08-03",11.5712,11.7538,11.515,11.6133,469670.0],["1998-08-04",11.6133,11.7397,11.3465,11.3606,832836.0],["1998-08-05",11.3746,11.4027,10.9252,11.164,535413.0],["1998-08-06",11.1359,11.2061,10.8691,11.1921,417864.0],["1998-08-07",11.2482,11.487,11.1359,11.2904,829417.0],["1998-08-10",11.3325,11.3325,11.2061,11.2763,634028.0],["1998-08-11",11.2482,11.3184,11.178,11.2623,692934.0],["1998-08-12",11.2482,11.501,11.2342,11.4589,681889.0],["1998-08-13",11.487,11.5291,11.4027,11.515,421809.0],["1998-08-14",11.515,11.5291,11.3887,11.487,696616.0],["1998-08-17",11.4869,11.6695,11.4589,11.6414,876489.0],["1998-08-18",11.7116,12.0206,11.6836,11.9925,742899.0],["1998-08-19",12.3295,12.3295,11.838,12.0065,1084501.0],["1998-08-20",11.9082,11.9504,11.824,11.8942,395249.0],["1998-08-21",11.8293,11.9704,11.5893,11.8998,414972.0],["1998-08-24",11.9281,12.0269,11.7446,11.7869,637710.0],["1998-08-25",11.8151,11.8151,11.5187,11.5187,695038.0],["1998-08-26",11.4905,11.6175,11.434,11.4763,469933.0],["1998-08-27",11.4905,11.4905,10.9399,11.067,526209.0],["1998-08-28",10.9541,11.0811,10.6435,10.7141,512272.0],["1998-08-31",10.5588,10.7141,10.2624,10.2906,1147615.0],["1998-09-01",10.333,10.6153,10.2341,10.5588,813902.0],["1998-09-02",10.587,10.8129,10.5023,10.6859,758677.0],["1998-09-03",10.6294,10.7282,10.4318,10.7141,747633.0],["1998-09-04",10.7564,11.0105,10.6576,10.8694,455469.0],["1998-09-08",10.8552,11.1376,10.8552,11.0811,463885.0],["1998-09-09",11.1235,11.1517,10.7705,10.8129,607205.0],["1998-09-10",10.6717,10.8694,10.6153,10.6576,545932.0],["1998-09-11",10.6294,10.9117,10.587,10.8976,426805.0],["1998-09-14",10.9258,11.3211,10.9258,11.0105,516479.0],["1998-09-15",11.067,11.1658,10.9258,11.0105,1252804.0],["1998-09-16",11.067,11.0952,10.7705,10.827,710027.0],["1998-09-17",10.8552,11.0105,10.7847,10.8411,1249122.0],["1998-09-18",10.8694,10.9258,10.7847,10.8411,1069512.0],["1998-09-21",10.8552,10.9541,10.6859,10.827,651121.0],["1998-09-22",10.8835,11.0811,10.8411,10.9682,504645.0],["1998-09-23",10.9682,11.1658,10.9682,11.1658,511746.0],["1998-09-24",11.194,11.2223,10.9117,10.9258,508853.0],["1998-09-25",10.9399,11.1235,10.8411,10.8411,396826.0],["1998-09-28",10.8694,10.8694,10.7847,10.827,689253.0],["1998-09-29",10.8411,10.8976,10.7,10.8411,577489.0],["1998-09-30",10.7847,10.8129,10.4176,10.4459,355014.0],["1998-10-01",10.1918,10.2059,9.5425,9.613,1325121.0],["1998-10-02",9.6413,9.9095,9.5989,9.853,1230188.0],["1998-10-05",9.9095,10.0789,9.726,9.9659,581697.0],["1998-10-06",10.0224,10.1918,9.9659,9.9659,722650.0],["1998-10-07",9.9659,10.1636,9.8671,9.9801,1057678.0],["1998-10-08",9.9377,9.9377,9.5707,9.8107,593004.0],["1998-10-09",9.853,10.0224,9.7401,9.9377,601157.0],["1998-10-12",9.9236,9.9942,9.8107,9.9236,225631.0],["1998-10-13",9.9095,10.0083,9.7824,9.7965,520424.0],["1998-10-14",9.8389,9.9942,9.726,9.853,936710.0],["1998-10-15",9.9095,10.2906,9.8248,10.1636,454680.0],["1998-10-16",10.2483,10.5306,10.22,10.5306,427594.0],["1998-10-19",10.587,10.7564,10.5588,10.7282,805224.0],["1998-10-20",10.7705,11.1799,10.7705,11.1376,767618.0],["1998-10-21",11.1376,11.194,11.0246,11.067,1691706.0],["1998-10-22",11.0388,11.0529,10.9117,10.9823,995879.0],["1998-10-23",10.9541,11.0105,10.9258,10.9682,670844.0],["1998-10-26",10.9258,10.9258,10.7282,10.8411,929873.0],["1998-10-27",10.8835,10.9399,10.6576,10.7423,437061.0],["1998-10-28",10.7423,10.7564,10.4882,10.4882,472563.0],["1998-10-29",10.5165,10.6153,10.4318,10.6012,596423.0],["1998-10-30",10.6435,10.8835,10.5588,10.8694,608783.0],["1998-11-02",10.8552,11.2223,10.8552,11.1658,649807.0],["1998-11-03",11.1658,11.2787,11.0811,11.0811,997720.0],["1998-11-04",11.0811,11.3352,11.0811,11.3352,768933.0],["1998-11-05",11.307,11.4058,11.1658,11.3917,878330.0],["1998-11-06",11.4199,11.5611,11.2646,11.4905,915146.0],["1998-11-09",11.5046,11.5187,11.1658,11.2787,772352.0],["1998-11-10",11.2646,11.307,11.1376,11.2364,369740.0],["1998-11-11",11.2364,11.4058,11.194,11.2082,869389.0],["1998-11-12",11.2787,11.2928,10.9117,11.0952,1310395.0],["1998-11-13",11.1517,11.307,11.0952,11.307,514375.0],["1998-11-16",11.3211,11.3917,11.2505,11.3634,458099.0],["1998-11-17",11.3634,11.3634,11.0105,11.1093,402875.0],["1998-11-18",11.0529,11.2787,11.0388,11.2364,283748.0],["1998-11-19",11.2279,11.2704,11.1285,11.1427,390252.0],["1998-11-20",11.2421,11.3982,11.2279,11.3982,402349.0],["1998-11-23",11.4124,11.5827,11.3556,11.5827,516216.0],["1998-11-24",11.6537,11.7673,11.6395,11.7247,367373.0],["1998-11-25",11.7247,11.8524,11.6395,11.7105,1484483.0],["1998-11-27",11.7814,11.8666,11.7673,11.8098,144898.0],["1998-11-30",11.8666,11.9234,11.0433,11.0433,1134992.0],["1998-12-01",11.0575,11.1995,10.9724,11.0008,1407169.0],["1998-12-02",10.9866,11.2279,10.9866,11.1569,666111.0],["1998-12-03",11.1285,11.2279,11.0859,11.1001,715550.0],["1998-12-04",11.1001,11.1569,11.0433,11.0717,850718.0],["1998-12-07",11.0149,11.1569,10.9866,11.1285,717654.0],["1998-12-08",11.1285,11.1285,10.7878,10.9582,518057.0],["1998-12-09",10.9014,11.1285,10.8872,11.1285,369214.0],["1998-12-10",11.1711,11.2137,11.0007,11.1711,848351.0],["1998-12-11",11.1427,11.1853,10.9724,11.1569,986149.0],["1998-12-14",11.1285,11.1711,11.1001,11.1143,845984.0],["1998-12-15",11.1285,11.1427,11.0149,11.1285,761833.0],["1998-12-16",11.1285,11.1853,11.0291,11.1285,441006.0],["1998-12-17",11.1285,11.1569,11.0859,11.1427,903576.0],["1998-12-18",11.1285,11.1853,10.9866,11.1853,562499.0],["1998-12-21",11.1285,11.2563,11.0149,11.0149,416549.0],["1998-12-22",11.0149,11.1001,10.9156,11.0575,621405.0],["1998-12-23",11.0575,11.0859,10.8162,11.0859,740269.0],["1998-12-24",11.0575,11.2137,11.0149,11.1853,68110.0],["1998-12-28",11.2137,11.2137,11.0149,11.0717,382363.0],["1998-12-29",11.0149,11.1285,10.9724,11.1143,426805.0],["1998-12-30",11.0008,11.0008,10.7311,10.802,1796369.0],["1998-12-31",10.8446,11.0007,10.8446,10.9866,950648.0],["1999-01-04",10.9866,11.3556,10.944,11.2279,990094.0],["1999-01-05",11.1853,11.3414,11.0291,11.313,669267.0],["1999-01-06",11.3272,11.4976,11.2846,11.4976,452314.0],["1999-01-07",11.4976,11.4976,11.2421,11.4124,499649.0],["1999-01-08",11.4692,11.4692,11.2421,11.3414,458362.0],["1999-01-11",11.3272,11.3556,11.1569,11.2421,418390.0],["1999-01-12",11.2137,11.2421,11.1285,11.1853,1651997.0],["1999-01-13",11.1427,11.3414,10.9156,10.9298,454943.0],["1999-01-14",10.9156,11.0717,10.7878,10.7878,554873.0],["1999-01-15",10.8162,10.9724,10.802,10.944,342391.0],["1999-01-19",10.9298,11.0433,10.802,11.0008,401034.0],["1999-01-20",11.1001,11.1711,10.9156,10.9298,635869.0],["1999-01-21",10.873,10.9298,10.6033,10.7736,470459.0],["1999-01-22",10.731,10.802,10.6601,10.731,611675.0],["1999-01-25",10.7736,10.8162,10.6459,10.7878,925665.0],["1999-01-26",10.7878,10.8446,10.6743,10.731,595897.0],["1999-01-27",10.7311,10.7311,10.5749,10.6033,603523.0],["1999-01-28",10.6175,10.8304,10.4614,10.5465,725543.0],["1999-01-29",10.5323,10.8162,10.4046,10.7878,578015.0],["1999-02-01",10.7594,10.7594,10.5891,10.6033,304786.0],["1999-02-02",10.5181,10.7736,10.433,10.5465,651910.0],["1999-02-03",10.5465,10.5465,10.3336,10.4897,480452.0],["1999-02-04",10.5465,10.6317,10.4046,10.5323,604049.0],["1999-02-05",10.6317,10.7594,10.6317,10.7027,1066619.0],["1999-02-08",10.7453,10.8304,10.6601,10.7594,208275.0],["1999-02-09",10.802,10.802,10.4188,10.433,287430.0],["1999-02-10",10.4614,10.7169,10.4188,10.6317,426805.0],["1999-02-11",10.5749,10.6317,10.5039,10.6317,484396.0],["1999-02-12",10.6317,10.6459,10.2768,10.3762,536202.0],["1999-02-16",10.4188,10.5181,10.362,10.4472,341339.0],["1999-02-17",10.4472,10.4614,10.0639,10.1207,461781.0],["1999-02-18",10.2201,10.3478,10.1065,10.2484,239043.0],["1999-02-19",10.1775,10.2342,10.1065,10.2201,570389.0],["1999-02-22",10.1258,10.2543,10.0401,10.0544,664533.0],["1999-02-23",10.1115,10.2258,10.0687,10.1115,343443.0],["1999-02-24",10.0972,10.1544,10.0258,10.0687,606942.0],["1999-02-25",10.0401,10.1401,9.883,10.0544,574070.0],["1999-02-26",10.0972,10.2543,9.8259,10.1686,913569.0],["1999-03-01",10.1401,10.2115,9.8259,9.8259,995616.0],["1999-03-02",9.7687,9.8259,9.5974,9.6402,1198368.0],["1999-03-03",9.6402,9.6831,9.4403,9.526,806276.0],["1999-03-04",9.6116,9.6402,9.5402,9.6402,660062.0],["1999-03-05",9.6545,9.8687,9.5688,9.7687,1052944.0],["1999-03-08",9.8116,9.8687,9.6831,9.7687,404979.0],["1999-03-09",9.6688,9.783,9.5402,9.6402,576437.0],["1999-03-10",9.6402,9.8116,9.5688,9.6545,898053.0],["1999-03-11",9.7402,9.9116,9.6831,9.6831,1377453.0],["1999-03-12",9.7687,9.883,9.7687,9.8259,1140514.0],["1999-03-15",9.7402,9.7687,9.5117,9.6402,1033484.0],["1999-03-16",9.6402,9.7259,9.5402,9.6116,591164.0],["1999-03-17",9.6688,9.783,9.6545,9.7402,895423.0],["1999-03-18",9.7402,9.7973,9.6688,9.7116,872545.0],["1999-03-19",9.7116,9.8116,9.6831,9.7973,858607.0],["1999-03-22",9.7973,9.8116,9.5688,9.6831,438639.0],["1999-03-23",9.6831,9.7545,9.4688,9.5545,825473.0],["1999-03-24",9.5545,9.8116,9.5545,9.6831,414972.0],["1999-03-25",9.7545,9.7545,9.5117,9.6116,472563.0],["1999-03-26",9.6688,9.8116,9.6402,9.783,335554.0],["1999-03-29",9.8259,9.9973,9.8259,9.883,979575.0],["1999-03-30",9.7116,9.7259,9.4831,9.526,562236.0],["1999-03-31",9.4688,9.526,9.3117,9.3546,700297.0],["1999-04-01",9.2689,9.6545,9.2689,9.5402,906468.0],["1999-04-05",9.5688,9.783,9.4831,9.7259,555925.0],["1999-04-06",9.6402,9.7402,9.226,9.2975,764200.0],["1999-04-07",9.2832,9.2832,9.0261,9.1689,589060.0],["1999-04-08",9.226,9.4403,9.1118,9.4117,771037.0],["1999-04-09",9.426,9.5402,9.4117,9.5117,317146.0],["1999-04-12",9.4545,9.6545,9.4117,9.5974,360536.0],["1999-04-13",9.5545,9.6116,9.426,9.5831,513061.0],["1999-04-14",9.5974,9.883,9.5545,9.8116,450736.0],["1999-04-15",9.8973,9.9544,9.6116,9.6402,705820.0],["1999-04-16",9.6831,9.8402,9.6402,9.8116,1566005.0],["1999-04-19",9.8116,10.0829,9.7687,9.8259,1116584.0],["1999-04-20",9.8402,10.1686,9.7473,10.1686,826261.0],["1999-04-21",10.0829,10.1686,9.783,9.9544,230890.0],["1999-04-22",9.8973,10.0829,9.8259,9.9973,519635.0],["1999-04-23",9.9973,10.0544,9.783,9.8402,430487.0],["1999-04-26",9.8116,9.8973,9.7116,9.7545,727384.0],["1999-04-27",9.7545,9.8116,9.5831,9.5831,795757.0],["1999-04-28",9.6259,9.883,9.6116,9.7687,383415.0],["1999-04-29",9.8116,9.8973,9.6973,9.7973,280855.0],["1999-04-30",9.7545,9.8116,9.4831,9.6545,338709.0],["1999-05-03",9.6259,9.9258,9.6116,9.9258,525683.0],["1999-05-04",9.8687,9.9687,9.783,9.8259,439954.0],["1999-05-05",9.8259,9.883,9.7116,9.8259,534887.0],["1999-05-06",9.8544,9.9116,9.783,9.8687,314779.0],["1999-05-07",9.883,9.9401,9.7545,9.8973,271125.0],["1999-05-10",9.8544,9.9401,9.7116,9.8402,549877.0],["1999-05-11",9.9544,9.9973,9.7402,9.8259,864656.0],["1999-05-12",9.8259,9.8259,9.5974,9.783,520161.0],["1999-05-13",9.8259,9.883,9.7545,9.8259,563025.0],["1999-05-14",9.8259,9.8259,9.7116,9.7973,624035.0],["1999-05-17",9.8116,9.8116,9.6259,9.6831,363692.0],["1999-05-18",9.7116,9.783,9.6545,9.6973,394986.0],["1999-05-19",9.7116,9.9401,9.7116,9.883,347124.0],["1999-05-20",9.883,9.9258,9.7116,9.7973,555662.0],["1999-05-21",9.7973,9.9544,9.7545,9.783,346599.0],["1999-05-24",9.883,9.8973,9.6402,9.6688,594056.0],["1999-05-25",9.6116,9.6116,9.3403,9.3403,801542.0],["1999-05-26",9.3604,9.4467,9.2598,9.4179,877015.0],["1999-05-27",9.4467,9.4467,9.2598,9.2742,393408.0],["1999-05-28",9.2742,9.5042,9.2023,9.3748,625613.0],["1999-06-01",9.2742,9.4898,9.1879,9.3604,604049.0],["1999-06-02",9.4036,9.4611,9.1879,9.2166,676104.0],["1999-06-03",9.3029,9.3748,9.2166,9.2885,321616.0],["1999-06-04",9.346,9.6624,9.3101,9.4467,859659.0],["1999-06-07",9.4467,9.4467,9.3173,9.3748,189867.0],["1999-06-08",9.3748,9.4898,9.3317,9.3604,912517.0],["1999-06-09",9.3604,9.4179,9.2023,9.2166,872282.0],["1999-06-10",9.1735,9.346,9.1735,9.346,526735.0],["1999-06-11",9.3029,9.3892,9.231,9.2598,462833.0],["1999-06-14",9.2598,9.6049,9.2598,9.3892,637710.0],["1999-06-15",9.4755,9.4898,9.2598,9.3604,527787.0],["1999-06-16",9.4611,9.5186,9.3029,9.4323,621142.0],["1999-06-17",9.5473,9.6624,9.533,9.5473,904627.0],["1999-06-18",9.533,9.5617,9.4755,9.533,580119.0],["1999-06-21",9.5473,9.6336,9.4611,9.6049,708187.0],["1999-06-22",9.5473,9.5473,9.3317,9.4323,277174.0],["1999-06-23",9.4611,9.4611,9.2598,9.2742,887797.0],["1999-06-24",9.2885,9.2885,9.0441,9.2023,2334675.0],["1999-06-25",9.116,9.2454,9.0297,9.0729,683993.0],["1999-06-28",9.1016,9.2023,9.1016,9.1447,340813.0],["1999-06-29",9.1735,9.1879,9.116,9.1879,415235.0],["1999-06-30",9.2023,9.2454,9.1016,9.231,591689.0],["1999-07-01",9.2166,9.5473,9.2023,9.4467,1635430.0],["1999-07-02",9.4898,9.533,9.3892,9.4467,192759.0],["1999-07-06",9.4467,9.6624,9.4467,9.5761,586430.0],["1999-07-07",9.648,9.7486,9.6192,9.7199,609046.0],["1999-07-08",9.7774,9.9212,9.6624,9.7199,1470020.0],["1999-07-09",9.7199,9.8493,9.648,9.8493,385519.0],["1999-07-12",9.7918,9.9212,9.7774,9.8493,345021.0],["1999-07-13",9.8493,9.9212,9.7918,9.9212,707398.0],["1999-07-14",9.9787,9.9787,9.8205,9.878,308467.0],["1999-07-15",9.9787,9.9931,9.8637,9.9499,552506.0],["1999-07-16",9.9499,10.0218,9.8493,9.9356,270073.0],["1999-07-19",9.9499,9.9787,9.6049,9.6049,963270.0],["1999-07-20",9.5473,9.5473,9.3317,9.346,1418477.0],["1999-07-21",9.5473,9.5473,9.2598,9.3173,641917.0],["1999-07-22",9.2023,9.2885,9.116,9.2454,715550.0],["1999-07-23",9.2741,9.3748,9.1304,9.2166,627454.0],["1999-07-26",9.2166,9.2454,9.0441,9.0585,364481.0],["1999-07-27",9.0729,9.1447,8.9003,8.9434,752366.0],["1999-07-28",8.9003,9.0729,8.8572,9.0153,680311.0],["1999-07-29",8.9722,9.0153,8.7709,8.8428,361325.0],["1999-07-30",8.8572,8.9147,8.7134,8.7421,395512.0],["1999-08-02",8.7709,8.9866,8.7278,8.9003,403138.0],["1999-08-03",8.8572,8.9722,8.8428,8.9722,601945.0],["1999-08-04",8.9291,9.2023,8.9003,8.9434,1366408.0],["1999-08-05",8.9578,9.2023,8.9291,9.2023,969845.0],["1999-08-06",9.1735,9.2023,8.9722,9.0729,746055.0],["1999-08-09",9.1447,9.2885,9.0153,9.0441,392356.0],["1999-08-10",9.0585,9.1447,8.9722,9.001,384730.0],["1999-08-11",9.001,9.1591,8.9003,9.1591,307942.0],["1999-08-12",9.1591,9.2023,9.0729,9.116,279803.0],["1999-08-13",9.1016,9.1591,8.9434,8.9722,366322.0],["1999-08-16",8.9578,8.9722,8.814,8.9003,382363.0],["1999-08-17",8.9003,8.9003,8.7997,8.8572,301893.0],["1999-08-18",8.814,8.8284,8.7421,8.7709,494126.0],["1999-08-19",8.7565,8.9434,8.7565,8.8859,669004.0],["1999-08-20",8.8572,8.9434,8.8572,8.9003,715550.0],["1999-08-23",8.7565,8.8284,8.7565,8.814,221949.0],["1999-08-24",8.7619,8.8922,8.6605,8.8343,501753.0],["1999-08-25",8.8054,8.8633,8.7764,8.8198,632976.0],["1999-08-26",8.8054,8.8343,8.7764,8.8198,784186.0],["1999-08-27",8.8053,8.8922,8.8053,8.8488,357117.0],["1999-08-30",8.8633,8.8778,8.7619,8.8488,603786.0],["1999-08-31",8.8343,8.9936,8.8198,8.9357,560659.0],["1999-09-01",8.9357,8.9502,8.8488,8.9212,436272.0],["1999-09-02",8.8922,8.8922,8.7764,8.8343,438376.0],["1999-09-03",8.8343,8.8922,8.7909,8.8054,702664.0],["1999-09-07",8.8488,8.9212,8.8054,8.8198,215375.0],["1999-09-08",8.8198,9.0516,8.7474,8.8343,560133.0],["1999-09-09",8.8198,8.9791,8.7909,8.9067,423124.0],["1999-09-10",8.8922,8.9212,8.8054,8.8198,955644.0],["1999-09-13",8.8053,8.8053,8.6605,8.7329,543565.0],["1999-09-14",8.704,8.7329,8.6026,8.704,250613.0],["1999-09-15",8.6895,8.7185,8.5736,8.5736,475718.0],["1999-09-16",8.5881,8.6171,8.4578,8.4867,203015.0],["1999-09-17",8.5157,8.646,8.4578,8.6316,429961.0],["1999-09-20",8.6026,8.6171,8.3564,8.3709,241672.0],["1999-09-21",8.4288,8.4288,8.2912,8.2985,558029.0],["1999-09-22",8.2985,8.4578,8.2985,8.3709,1248859.0],["1999-09-23",8.3564,8.4143,8.1826,8.2116,828628.0],["1999-09-24",8.2116,8.226,7.9943,8.0378,698457.0],["1999-09-27",8.0957,8.2116,8.0523,8.1536,779715.0],["1999-09-28",8.1681,8.2405,8.1102,8.2261,619828.0],["1999-09-29",8.1826,8.2116,8.1247,8.1392,463096.0],["1999-09-30",8.1536,8.1826,7.7916,7.7916,1127629.0],["1999-10-01",7.7916,7.9074,7.6902,7.8785,986149.0],["1999-10-04",7.8785,7.9074,7.7626,7.8205,294530.0],["1999-10-05",7.8785,8.0088,7.835,7.9943,1797947.0],["1999-10-06",7.9943,8.0667,7.8495,7.9654,557766.0],["1999-10-07",7.9074,7.9074,7.6757,7.7047,527261.0],["1999-10-08",7.6178,7.7916,7.5309,7.7626,322142.0],["1999-10-11",7.7771,7.864,7.7047,7.8495,155680.0],["1999-10-12",7.835,7.835,7.5599,7.6612,354225.0],["1999-10-13",7.5888,7.6467,7.5454,7.5599,322142.0],["1999-10-14",7.5599,7.5599,7.3861,7.415,1362727.0],["1999-10-15",7.415,7.415,7.2702,7.2702,394460.0],["1999-10-18",7.2702,7.5019,7.2557,7.4006,899105.0],["1999-10-19",7.415,7.4295,7.1978,7.2123,1196528.0],["1999-10-20",7.2268,7.2268,7.0675,7.1833,1211254.0],["1999-10-21",7.0385,7.2412,7.024,7.1833,1117373.0],["1999-10-22",7.1833,7.5454,7.1833,7.3571,1288042.0],["1999-10-25",7.2702,7.3571,7.2412,7.2992,787604.0],["1999-10-26",7.2557,7.3571,7.1833,7.2123,572492.0],["1999-10-27",7.2123,7.4005,7.2123,7.3716,799438.0],["1999-10-28",7.415,7.5743,7.415,7.5599,894634.0],["1999-10-29",7.5743,7.7481,7.5019,7.6467,999824.0],["1999-11-01",7.5454,7.7481,7.5454,7.7192,715813.0],["1999-11-02",7.7047,7.8785,7.6468,7.6902,1631485.0],["1999-11-03",7.7047,7.9074,7.7047,7.8061,1023754.0],["1999-11-04",7.8061,7.864,7.7192,7.7916,695564.0],["1999-11-05",7.7916,7.8061,7.6467,7.6612,605364.0],["1999-11-08",7.6757,7.8061,7.6612,7.7916,629295.0],["1999-11-09",7.7626,7.8061,7.6467,7.6612,472826.0],["1999-11-10",7.6612,7.9364,7.6468,7.9219,373948.0],["1999-11-11",7.9364,8.0812,7.9074,7.9798,928295.0],["1999-11-12",7.9509,8.1102,7.8785,8.0812,624824.0],["1999-11-15",8.0088,8.1247,7.9074,8.1102,198282.0],["1999-11-16",8.0667,8.2116,8.0088,8.1247,587482.0],["1999-11-17",8.1392,8.3274,8.1392,8.2695,636395.0],["1999-11-18",8.2899,8.3191,8.217,8.3045,368951.0],["1999-11-19",8.2461,8.2607,8.144,8.1732,249561.0],["1999-11-22",8.1294,8.1294,7.9542,7.9688,521739.0],["1999-11-23",7.9396,7.9688,7.7207,7.8229,742899.0],["1999-11-24",7.8229,7.9105,7.6478,7.8375,322668.0],["1999-11-26",7.8521,7.8813,7.7645,7.7645,164884.0],["1999-11-29",7.7207,7.9105,7.6332,7.7645,776297.0],["1999-11-30",7.6915,7.9105,7.6769,7.8813,738166.0],["1999-12-01",7.8229,7.9396,7.7791,7.8229,270862.0],["1999-12-02",7.8229,7.9397,7.7061,7.7499,474929.0],["1999-12-03",7.7937,7.9397,7.7645,7.8959,305049.0],["1999-12-06",7.8375,7.8375,7.6769,7.6915,318723.0],["1999-12-07",7.6478,7.7061,7.5456,7.5456,530154.0],["1999-12-08",7.5894,7.8229,7.4872,7.8083,1596510.0],["1999-12-09",7.8083,7.9397,7.8083,7.8959,2443809.0],["1999-12-10",7.9105,7.9105,7.6915,7.6915,479400.0],["1999-12-13",7.7353,7.7645,7.6478,7.6478,324246.0],["1999-12-14",7.6478,7.7353,7.531,7.5602,668741.0],["1999-12-15",7.5602,7.6478,7.5018,7.604,1087920.0],["1999-12-16",7.5894,7.6915,7.5894,7.604,413657.0],["1999-12-17",7.6478,7.6915,7.5018,7.5018,805750.0],["1999-12-20",7.531,7.6332,7.3267,7.3704,440743.0],["1999-12-21",7.3267,7.531,7.2975,7.3267,281907.0],["1999-12-22",7.2683,7.5894,7.2683,7.4726,419179.0],["1999-12-23",7.4872,7.7061,7.4726,7.6623,267444.0],["1999-12-27",7.6623,7.6915,7.4434,7.4434,476770.0],["1999-12-28",7.3996,7.5748,7.3996,7.531,203804.0],["1999-12-29",7.5018,7.6915,7.5018,7.6623,308204.0],["1999-12-30",7.6186,7.7061,7.5456,7.6915,226157.0],["1999-12-31",7.6623,7.6915,7.6186,7.6915,124123.0],["2000-01-03",7.6186,7.6478,7.4726,7.4726,1567320.0],["2000-01-04",7.4142,7.5456,7.4142,7.458,474141.0],["2000-01-05",7.3559,7.6332,7.3559,7.5456,462570.0],["2000-01-06",7.531,7.6769,7.458,7.6332,4488425.0],["2000-01-07",7.7207,8.071,7.7061,7.9542,515427.0],["2000-01-10",7.8521,7.8521,7.7499,7.8229,568548.0],["2000-01-11",7.8229,7.9251,7.8229,7.8667,341602.0],["2000-01-12",7.9251,7.9688,7.8959,7.9105,321616.0],["2000-01-13",7.8959,7.9397,7.7645,7.8813,236939.0],["2000-01-14",7.8375,7.8813,7.7353,7.7791,458625.0],["2000-01-18",7.7353,7.9397,7.6623,7.9251,530943.0],["2000-01-19",7.8959,7.9397,7.7353,7.8959,491497.0],["2000-01-20",7.8667,8.3191,7.7937,8.0418,808379.0],["2000-01-21",8.0418,8.2899,8.0272,8.1586,670581.0],["2000-01-24",8.1294,8.1294,7.6186,7.7061,780241.0],["2000-01-25",7.7645,7.8521,7.7061,7.7645,924613.0],["2000-01-26",7.7645,7.8667,7.5018,7.531,1357467.0],["2000-01-27",7.5018,7.5456,7.2391,7.4726,644547.0],["2000-01-28",7.5894,7.6769,7.4726,7.5164,601682.0],["2000-01-31",7.5018,7.6186,7.5018,7.604,547773.0],["2000-02-01",7.5894,7.6186,7.4872,7.6186,304523.0],["2000-02-02",7.7061,7.8521,7.6769,7.6915,483871.0],["2000-02-03",7.6915,7.7061,7.5894,7.6478,279540.0],["2000-02-04",7.6915,7.7207,7.5602,7.6623,1046896.0],["2000-02-07",7.6623,7.7353,7.5456,7.5456,227735.0],["2000-02-08",7.5456,7.6623,7.4872,7.6186,335554.0],["2000-02-09",7.6769,7.6769,7.4434,7.4434,265340.0],["2000-02-10",7.4726,7.4726,7.3559,7.4142,315305.0],["2000-02-11",7.4434,7.4726,7.2975,7.3996,186711.0],["2000-02-14",7.4142,7.4726,7.3267,7.4726,400771.0],["2000-02-15",7.3704,7.4726,7.3704,7.4288,547247.0],["2000-02-16",7.458,7.531,7.3559,7.4142,1111587.0],["2000-02-17",7.3559,7.3996,7.3121,7.3559,535150.0],["2000-02-18",7.2975,7.3413,7.0931,7.1807,412342.0],["2000-02-22",7.2308,7.3633,7.2013,7.2897,615094.0],["2000-02-23",7.2897,7.2897,7.1866,7.1866,440480.0],["2000-02-24",7.1277,7.1277,6.7448,6.8479,433117.0],["2000-02-25",6.9362,7.0541,6.9068,6.9068,892005.0],["2000-02-28",6.9804,7.113,6.8626,7.0688,430487.0],["2000-02-29",7.0688,7.4811,7.0393,7.3339,779715.0],["2000-03-01",7.3339,7.5695,7.3044,7.5548,738691.0],["2000-03-02",7.54,7.7315,7.4075,7.54,649807.0],["2000-03-03",7.6579,7.6579,7.4959,7.5106,1345896.0],["2000-03-06",7.54,7.54,7.275,7.2897,715550.0],["2000-03-07",7.2897,7.5106,7.2897,7.4075,1348263.0],["2000-03-08",7.437,7.4811,7.3191,7.3781,933292.0],["2000-03-09",7.3044,7.4664,7.2602,7.4075,426542.0],["2000-03-10",7.3191,7.5253,7.2161,7.4811,767356.0],["2000-03-13",7.4222,7.5106,7.2897,7.4959,543828.0],["2000-03-14",7.437,7.4517,7.113,7.275,1891303.0],["2000-03-15",7.3044,7.5695,7.2308,7.4664,722124.0],["2000-03-16",7.5548,7.9818,7.54,7.9671,1434518.0],["2000-03-17",7.8199,7.8493,7.4517,7.4811,837569.0],["2000-03-20",7.4811,7.5695,7.4222,7.4811,683730.0],["2000-03-21",7.5695,7.7462,7.5695,7.6873,402875.0],["2000-03-22",7.6284,7.7609,7.599,7.7462,539095.0],["2000-03-23",7.6873,7.864,7.5989,7.7315,439691.0],["2000-03-24",7.6726,7.864,7.6726,7.7904,411816.0],["2000-03-27",7.8493,7.8935,7.6137,7.6284,397615.0],["2000-03-28",7.6284,7.8346,7.6137,7.6431,458888.0],["2000-03-29",7.6137,7.8346,7.5695,7.7904,402349.0],["2000-03-30",7.7951,8.433,7.7951,8.3863,529419.0],["2000-03-31",8.4175,8.4797,8.2774,8.2774,1075017.0],["2000-04-03",8.3241,8.3241,8.1685,8.1996,586418.0],["2000-04-04",8.2619,8.2774,8.1374,8.2152,507515.0],["2000-04-05",8.2307,8.2463,7.8884,7.9196,530663.0],["2000-04-06",7.9818,8.1841,7.8884,7.9818,1023991.0],["2000-04-07",8.044,8.1374,7.9351,7.9818,1199220.0],["2000-04-10",7.9507,8.0752,7.9351,7.9351,827357.0],["2000-04-11",7.8106,8.0129,7.764,7.8729,1553410.0],["2000-04-12",8.0596,8.6508,8.0596,8.4019,1460071.0],["2000-04-13",8.4019,8.5886,8.293,8.3085,595378.0],["2000-04-14",8.2463,8.4952,7.9662,8.0907,596374.0],["2000-04-17",8.153,8.2774,8.0285,8.0907,490341.0],["2000-04-18",7.9818,8.3241,7.9662,8.2774,631718.0],["2000-04-19",8.3397,8.5886,8.2463,8.4797,607575.0],["2000-04-20",8.4952,8.7131,8.3552,8.4175,595378.0],["2000-04-24",8.2463,8.5575,8.1996,8.4175,600854.0],["2000-04-25",8.5108,8.573,8.3863,8.573,481132.0],["2000-04-26",8.5108,8.5264,8.293,8.293,616286.0],["2000-04-27",8.4797,8.573,8.3397,8.4797,828104.0],["2000-04-28",8.5264,8.5575,8.4019,8.4953,249402.0],["2000-05-01",8.4952,8.573,8.433,8.5419,245170.0],["2000-05-02",8.6042,8.822,8.5886,8.7598,992380.0],["2000-05-03",8.7131,8.7597,8.6353,8.7131,1278620.0],["2000-05-04",8.7131,8.8375,8.6197,8.7286,551820.0],["2000-05-05",8.682,8.6975,8.6042,8.6508,306401.0],["2000-05-08",8.7131,8.8064,8.682,8.7286,307894.0],["2000-05-09",8.7442,8.8064,8.7131,8.7598,977446.0],["2000-05-10",8.7598,8.8064,8.5575,8.6197,475656.0],["2000-05-11",8.5886,9.0087,8.5886,8.822,1074519.0],["2000-05-12",8.822,8.8531,8.7442,8.8064,466446.0],["2000-05-15",8.8064,8.9153,8.6975,8.7131,928910.0],["2000-05-16",8.7753,8.8375,8.6975,8.7598,834575.0],["2000-05-17",8.7286,8.8687,8.6197,8.8375,1451111.0],["2000-05-18",8.9465,9.0087,8.9153,8.9465,908998.0],["2000-05-19",8.962,8.962,8.6197,8.6975,478145.0],["2000-05-22",8.7909,8.8064,8.6664,8.7753,542611.0],["2000-05-23",8.7753,8.7753,8.6353,8.7286,427617.0],["2000-05-24",8.7909,8.8064,8.6353,8.682,538628.0],["2000-05-25",8.7196,8.7823,8.5,8.6098,371863.0],["2000-05-26",8.6725,8.798,8.453,8.4687,252140.0],["2000-05-30",8.4373,8.6725,8.4373,8.5941,200866.0],["2000-05-31",8.6569,8.8764,8.5941,8.7666,551074.0],["2000-06-01",8.7039,9.1587,8.6255,9.1117,2329244.0],["2000-06-02",9.1117,9.1587,8.7353,8.7823,716595.0],["2000-06-05",8.798,8.9548,8.7823,8.8294,359915.0],["2000-06-06",8.8294,8.9391,8.7353,8.7666,584676.0],["2000-06-07",8.8294,8.8764,8.6098,8.7039,789026.0],["2000-06-08",8.7039,8.7666,8.6569,8.7353,341247.0],["2000-06-09",8.7039,8.8921,8.7039,8.8294,163779.0],["2000-06-12",8.8764,9.1117,8.8764,9.0332,352448.0],["2000-06-13",9.0646,9.1273,9.0019,9.0646,437573.0],["2000-06-14",9.0803,9.2528,9.0489,9.1744,367880.0],["2000-06-15",9.143,9.1587,8.8607,8.9235,546842.0],["2000-06-16",8.798,9.0019,8.798,8.9784,433093.0],["2000-06-19",9.0332,9.1587,8.9392,9.1587,909993.0],["2000-06-20",9.1587,9.1587,8.8451,8.9705,611806.0],["2000-06-21",9.0176,9.143,8.9862,9.0176,667561.0],["2000-06-22",9.1587,9.1587,8.9862,9.0332,392771.0],["2000-06-23",9.0332,9.2999,9.0332,9.2528,471424.0],["2000-06-26",9.2842,9.2842,8.9392,9.0019,529170.0],["2000-06-27",8.9392,9.0646,8.9235,8.9705,429359.0],["2000-06-28",8.9705,9.0332,8.8607,9.0097,373605.0],["2000-06-29",9.0019,9.0019,8.8294,8.9078,532406.0],["2000-06-30",8.8137,8.9548,8.798,8.798,664325.0],["2000-07-03",8.798,9.096,8.7823,9.096,465202.0],["2000-07-05",9.2058,9.2058,8.8137,8.8607,535144.0],["2000-07-06",8.798,8.9078,8.7196,8.8451,440560.0],["2000-07-07",8.8294,8.9391,8.7666,8.8764,338758.0],["2000-07-10",8.8764,8.9862,8.8607,8.9392,355186.0],["2000-07-11",8.9078,9.3312,8.9078,9.2842,722071.0],["2000-07-12",9.2528,9.2685,9.0646,9.0646,383312.0],["2000-07-13",8.9548,9.096,8.9548,8.9705,274043.0],["2000-07-14",8.9705,9.0489,8.8607,8.9392,305654.0],["2000-07-17",9.0176,9.0176,8.7823,8.8921,594881.0],["2000-07-18",8.8921,8.9862,8.8137,8.8921,699669.0],["2000-07-19",8.8921,9.0489,8.8764,8.9078,397251.0],["2000-07-20",8.9078,8.9392,8.5471,8.5628,657107.0],["2000-07-21",8.5314,8.6569,8.4843,8.4843,416914.0],["2000-07-24",8.5941,8.6725,8.4373,8.4373,552567.0],["2000-07-25",8.4687,8.6255,8.4216,8.4373,497310.0],["2000-07-26",8.2805,8.3746,8.2648,8.2726,858221.0],["2000-07-27",8.1864,8.4373,8.1864,8.3275,384308.0],["2000-07-28",8.3589,8.4059,8.1707,8.2491,390033.0],["2000-07-31",8.2648,8.3903,8.2021,8.2648,758908.0],["2000-08-01",8.2334,8.3746,8.1864,8.2805,938119.0],["2000-08-02",8.2805,8.4373,8.2648,8.3432,518218.0],["2000-08-03",8.3432,8.4059,8.2648,8.2648,1181796.0],["2000-08-04",8.2491,8.2962,8.155,8.2962,442302.0],["2000-08-07",8.2962,8.3432,8.2334,8.3158,952058.0],["2000-08-08",8.3746,8.4373,8.2962,8.4216,655364.0],["2000-08-09",8.4687,8.5471,8.4216,8.4843,329549.0],["2000-08-10",8.5314,8.8294,8.5,8.7588,780563.0],["2000-08-11",8.7353,8.9078,8.7196,8.8764,379330.0],["2000-08-14",8.8294,8.8451,8.5471,8.7666,565261.0],["2000-08-15",8.7196,9.0176,8.7196,9.0019,681748.0],["2000-08-16",9.0176,9.1273,8.9705,9.0332,350955.0],["2000-08-17",9.1117,9.143,9.0332,9.096,468189.0],["2000-08-18",9.0489,9.0803,8.947,8.9862,334527.0],["2000-08-21",9.0646,9.0646,8.9392,9.0019,318099.0],["2000-08-22",8.9608,9.103,8.945,9.0398,362653.0],["2000-08-23",9.0398,9.1504,8.9924,9.0714,512991.0],["2000-08-24",9.024,9.0872,8.9766,9.0398,302916.0],["2000-08-25",9.0872,9.103,8.9134,8.945,197381.0],["2000-08-28",8.8502,9.024,8.8344,8.8976,440062.0],["2000-08-29",8.8502,9.0398,8.8186,8.9292,427617.0],["2000-08-30",8.866,8.9924,8.866,8.9292,374103.0],["2000-08-31",8.9134,9.024,8.8976,8.9055,579200.0],["2000-09-01",8.8186,9.2137,8.8186,8.9924,733520.0],["2000-09-05",8.9766,9.0556,8.8502,8.9924,497310.0],["2000-09-06",9.0872,9.1662,9.0556,9.0714,476153.0],["2000-09-07",9.103,9.103,8.9292,9.0082,326064.0],["2000-09-08",9.024,9.0398,8.6447,8.8028,487354.0],["2000-09-11",8.8028,9.3401,8.8028,9.3243,975953.0],["2000-09-12",9.2295,9.2295,8.8818,8.9608,572728.0],["2000-09-13",8.8976,9.0082,8.8028,8.866,271057.0],["2000-09-14",8.8976,8.8976,8.7869,8.8028,465451.0],["2000-09-15",8.7711,9.024,8.7395,8.9134,510253.0],["2000-09-18",8.9134,8.945,8.7395,8.8186,380325.0],["2000-09-19",8.787,8.787,8.5973,8.6131,404220.0],["2000-09-20",8.5815,8.7079,8.5183,8.5183,509507.0],["2000-09-21",8.5183,8.5341,8.3444,8.3602,504777.0],["2000-09-22",8.2812,8.4077,8.2654,8.297,473167.0],["2000-09-25",8.2654,8.2654,7.9493,8.0284,550078.0],["2000-09-26",8.0916,8.2812,8.0442,8.0758,595627.0],["2000-09-27",8.0284,8.2812,8.0284,8.1706,789275.0],["2000-09-28",8.1706,8.2812,8.0442,8.2338,576213.0],["2000-09-29",8.3128,8.5973,8.297,8.5183,707883.0],["2000-10-02",8.5657,8.5657,8.3128,8.3919,1041415.0],["2000-10-03",8.4393,8.5815,8.3919,8.4551,1055353.0],["2000-10-04",8.5341,8.5657,8.3602,8.3919,435333.0],["2000-10-05",8.4393,8.4867,8.218,8.3286,1997704.0],["2000-10-06",8.3919,8.5341,8.2654,8.3128,497808.0],["2000-10-09",8.3444,8.5657,8.3128,8.3919,287733.0],["2000-10-10",8.4551,8.5341,8.297,8.3919,421146.0],["2000-10-11",8.3919,8.6921,8.376,8.4867,451263.0],["2000-10-12",8.4867,8.6131,8.3919,8.5657,609566.0],["2000-10-13",8.6131,8.6289,8.139,8.1864,1069043.0],["2000-10-16",8.1864,8.3128,8.1074,8.2022,748952.0],["2000-10-17",8.2496,8.2812,8.1232,8.1548,1268415.0],["2000-10-18",8.1232,8.1706,8.0126,8.0916,377836.0],["2000-10-19",8.06,8.139,8.0284,8.1232,607326.0],["2000-10-20",8.0758,8.2496,8.0758,8.2496,602597.0],["2000-10-23",8.2654,8.3128,8.0916,8.139,446285.0],["2000-10-24",8.1074,8.139,8.0284,8.06,623754.0],["2000-10-25",8.1074,8.1074,7.9335,7.981,458481.0],["2000-10-26",7.9651,8.0442,7.9019,7.9651,507018.0],["2000-10-27",7.9177,7.9968,7.8545,7.9335,407954.0],["2000-10-30",7.9335,8.06,7.8861,8.06,860461.0],["2000-10-31",8.06,8.3128,7.9968,8.2812,526930.0],["2000-11-01",8.2496,8.376,8.2022,8.3128,420648.0],["2000-11-02",8.3128,8.4077,8.2338,8.3444,504031.0],["2000-11-03",8.297,8.5025,8.297,8.3919,270310.0],["2000-11-06",8.3444,8.3444,8.2022,8.297,339256.0],["2000-11-07",8.3286,8.5341,8.3286,8.3919,246913.0],["2000-11-08",8.4235,8.4235,8.2022,8.3286,357177.0],["2000-11-09",8.3602,8.3602,8.139,8.3128,442302.0],["2000-11-10",8.3286,8.4235,8.139,8.218,458730.0],["2000-11-13",8.1548,8.3286,8.06,8.1232,444045.0],["2000-11-14",8.1548,8.3286,8.1074,8.3286,554060.0],["2000-11-15",8.376,8.5657,8.376,8.5341,575715.0],["2000-11-16",8.5564,8.6201,8.3015,8.4289,466446.0],["2000-11-17",8.413,8.4927,8.3174,8.4767,399242.0],["2000-11-20",8.5245,8.5245,8.158,8.2377,356431.0],["2000-11-21",8.2218,8.4449,8.174,8.3015,325815.0],["2000-11-22",8.3493,8.3811,8.174,8.3174,195390.0],["2000-11-24",8.2696,8.3811,8.2537,8.3493,97321.0],["2000-11-27",8.2537,8.3493,8.174,8.2537,269065.0],["2000-11-28",8.1899,8.3652,8.0624,8.1262,418657.0],["2000-11-29",8.0943,8.1421,7.8712,8.0306,419403.0],["2000-11-30",8.0306,8.0306,7.8075,7.9987,708879.0],["2000-12-01",8.0306,8.174,7.9987,8.1421,531659.0],["2000-12-04",8.1428,8.2065,8.0535,8.1581,510502.0],["2000-12-05",8.2065,8.2065,7.9159,8.0892,482127.0],["2000-12-06",8.0688,8.1453,7.9541,8.13,644910.0],["2000-12-07",8.1912,8.3059,8.1326,8.2651,670299.0],["2000-12-08",8.209,8.2141,8.0255,8.1937,487105.0],["2000-12-11",8.1937,8.2855,8.1708,8.2269,455743.0],["2000-12-12",8.209,8.5022,8.1759,8.4257,415670.0],["2000-12-13",8.3747,8.5328,8.362,8.4589,332536.0],["2000-12-14",8.4589,8.5405,8.1963,8.2753,563270.0],["2000-12-15",8.3263,8.4385,8.2677,8.3748,713608.0],["2000-12-18",8.4257,8.6654,8.4257,8.6552,553563.0],["2000-12-19",8.6042,8.7189,8.3416,8.6016,829099.0],["2000-12-20",8.6348,8.6348,8.3518,8.4079,596374.0],["2000-12-21",8.4895,8.6475,8.464,8.6169,562523.0],["2000-12-22",8.6807,8.7011,8.515,8.6909,460472.0],["2000-12-26",8.7546,9.0248,8.7368,9.0197,436827.0],["2000-12-27",9.0197,9.0835,8.9229,8.9994,416168.0],["2000-12-28",8.9356,9.1243,8.7954,9.0758,511498.0],["2000-12-29",9.0631,9.239,9.0248,9.1498,714355.0],["2001-01-02",9.1753,9.2721,9.0503,9.1013,436578.0],["2001-01-03",9.1625,9.188,8.854,9.1702,799729.0],["2001-01-04",9.1702,9.1753,8.8336,8.9688,780065.0],["2001-01-05",8.9739,9.0631,8.8642,8.928,525436.0],["2001-01-08",8.8464,9.0656,8.8464,9.0248,380574.0],["2001-01-09",9.0223,9.0503,8.8107,9.0146,559038.0],["2001-01-10",8.9994,9.0656,8.9229,8.9968,1348811.0],["2001-01-11",8.9968,8.9968,8.8693,8.905,391277.0],["2001-01-12",8.854,9.1294,8.7674,9.0835,660840.0],["2001-01-16",9.109,9.2798,9.0172,9.2237,757166.0],["2001-01-17",9.318,9.318,9.1243,9.1804,419403.0],["2001-01-18",9.1804,9.1931,8.9331,9.0605,1107374.0],["2001-01-19",9.0605,9.0784,8.9458,9.007,458730.0],["2001-01-22",9.0707,9.16,8.9433,9.1472,302418.0],["2001-01-23",9.1472,9.2543,9.0401,9.1906,264834.0],["2001-01-24",9.3945,9.3945,9.1013,9.1625,437573.0],["2001-01-25",9.2033,9.4302,9.1778,9.369,575964.0],["2001-01-26",9.2798,9.3435,9.1727,9.3333,488350.0],["2001-01-29",9.3435,9.4047,9.2415,9.341,553314.0],["2001-01-30",9.3384,9.4327,9.1651,9.4302,737254.0],["2001-01-31",9.4327,9.5475,9.3945,9.4302,383312.0],["2001-02-01",9.4073,9.6112,9.4047,9.5347,503533.0],["2001-02-02",9.6239,9.7897,9.6214,9.6698,574719.0],["2001-02-05",9.8661,10.1976,9.8661,10.0089,1379426.0],["2001-02-06",10.0089,10.1415,9.9783,10.0064,902775.0],["2001-02-07",10.0166,10.1287,9.9299,10.037,603592.0],["2001-02-08",10.065,10.1134,10.0191,10.065,851999.0],["2001-02-09",10.1415,10.2588,10.1211,10.1389,1237800.0],["2001-02-12",10.1338,10.1568,10.0497,10.1338,497310.0],["2001-02-13",10.0701,10.1364,9.9885,10.1313,814414.0],["2001-02-14",10.0803,10.1491,10.0344,10.065,931648.0],["2001-02-15",10.0446,10.1211,9.8789,10.0905,599361.0],["2001-02-16",10.1415,10.1976,9.9452,10.0344,560532.0],["2001-02-20",10.0344,10.1109,9.8661,10.0497,444792.0],["2001-02-21",10.015,10.1408,9.9919,10.0895,463708.0],["2001-02-22",10.0895,10.1588,9.9278,10.0125,1342091.0],["2001-02-23",10.0125,10.0125,9.8841,9.9509,443547.0],["2001-02-26",9.9509,10.0638,9.9355,10.0125,1140976.0],["2001-02-27",9.9611,10.033,9.9611,10.0125,577208.0],["2001-02-28",10.0125,10.0125,9.8892,9.9637,617282.0],["2001-03-01",9.9996,10.0253,9.9483,9.9714,999350.0],["2001-03-02",10.0099,10.0125,9.9611,10.0022,925425.0],["2001-03-05",10.0638,10.3334,10.0638,10.3205,1495664.0],["2001-03-06",10.3334,10.5003,10.3154,10.4284,1245765.0],["2001-03-07",10.4284,10.6158,10.4284,10.5721,1072776.0],["2001-03-08",10.5721,10.5876,10.3719,10.567,618278.0],["2001-03-09",10.5259,10.5773,10.4181,10.5619,563519.0],["2001-03-12",10.5773,10.5824,10.2461,10.2564,808938.0],["2001-03-13",10.2949,10.2949,10.1177,10.2615,626491.0],["2001-03-14",10.2435,10.2461,10.015,10.0587,670547.0],["2001-03-15",10.0844,10.0844,9.7198,9.7891,1084226.0],["2001-03-16",9.7686,9.9072,9.4297,9.4862,1620365.0],["2001-03-19",9.5504,9.6505,9.5504,9.6145,781061.0],["2001-03-20",9.576,9.7403,9.499,9.6017,697927.0],["2001-03-21",9.576,9.6145,9.3835,9.4939,762393.0],["2001-03-22",9.3886,9.3886,9.2294,9.345,964005.0],["2001-03-23",9.2936,9.5016,9.268,9.4194,471673.0],["2001-03-26",9.4169,9.7275,9.3578,9.6274,813418.0],["2001-03-27",9.6274,9.707,9.6017,9.6813,673534.0],["2001-03-28",9.6813,9.7044,9.499,9.6402,559287.0],["2001-03-29",9.6402,9.8302,9.6351,9.7609,1379177.0],["2001-03-30",9.7609,9.9329,9.7609,9.8584,842042.0],["2001-04-02",9.861,9.974,9.7943,9.8636,1037432.0],["2001-04-03",9.8636,9.8636,9.6787,9.7275,1038925.0],["2001-04-04",9.7557,9.9355,9.7557,9.9149,667063.0],["2001-04-05",9.938,10.1819,9.8584,10.1793,535144.0],["2001-04-06",10.1152,10.1485,9.9483,10.0869,1287581.0],["2001-04-09",10.1383,10.4027,10.1383,10.3334,1036436.0],["2001-04-10",10.3976,10.6132,10.3976,10.5593,1086964.0],["2001-04-11",10.6543,10.6543,10.3488,10.3796,1006070.0],["2001-04-12",10.3591,10.5516,10.3591,10.5028,779567.0],["2001-04-16",10.4438,10.7159,10.4438,10.7159,940857.0],["2001-04-17",10.7159,10.7929,10.4772,10.7852,813916.0],["2001-04-18",10.8623,11.0009,10.7904,10.9572,997856.0],["2001-04-19",10.8956,10.9752,10.8648,10.8802,643417.0],["2001-04-20",10.8186,11.0137,10.7698,10.9136,555554.0],["2001-04-23",10.8725,11.0625,10.834,11.0471,785790.0],["2001-04-24",11.0009,11.1549,10.9958,11.0907,757166.0],["2001-04-25",11.0035,11.0394,10.8751,10.9855,769362.0],["2001-04-26",11.042,11.1036,10.9316,10.9726,993127.0],["2001-04-27",11.0599,11.1395,10.9624,11.1292,806200.0],["2001-04-30",11.1292,11.2114,11.006,11.0548,536139.0],["2001-05-01",10.9932,11.1036,10.911,11.101,683491.0],["2001-05-02",10.7827,10.7827,10.3026,10.4746,1751538.0],["2001-05-03",10.4541,10.5362,10.1023,10.4386,938119.0],["2001-05-04",10.4874,10.6671,10.4232,10.6312,860710.0],["2001-05-07",10.7596,10.8828,10.4618,10.5182,1111605.0],["2001-05-08",10.5696,10.757,10.4874,10.7313,673037.0],["2001-05-09",10.6825,10.8982,10.6543,10.8622,751441.0],["2001-05-10",10.8699,10.8802,10.7981,10.8417,536388.0],["2001-05-11",10.8417,10.8417,10.6055,10.7133,847020.0],["2001-05-14",10.7647,10.8135,10.6774,10.8109,313370.0],["2001-05-15",10.834,11.0625,10.834,10.947,785541.0],["2001-05-16",10.9803,11.214,10.9624,11.2114,1072776.0],["2001-05-17",11.2063,11.2833,11.119,11.1678,886098.0],["2001-05-18",11.1421,11.3603,11.1421,11.2576,1138487.0],["2001-05-21",11.2705,11.2705,11.1036,11.1267,1113597.0],["2001-05-22",11.1087,11.1087,10.9264,10.9726,953551.0],["2001-05-23",10.8854,10.8879,10.7442,10.8058,1293057.0],["2001-05-24",10.7657,10.8407,10.6339,10.7295,1386893.0],["2001-05-25",10.7812,10.8071,10.5383,10.7063,691953.0],["2001-05-29",10.7321,10.8174,10.6468,10.7631,873653.0],["2001-05-30",10.8148,10.8665,10.6753,10.6882,823872.0],["2001-05-31",10.6882,10.776,10.6184,10.7295,703901.0],["2001-06-01",10.7631,10.7761,10.5228,10.6055,567501.0],["2001-06-04",10.7631,10.8536,10.7295,10.8329,657107.0],["2001-06-05",10.8872,10.9414,10.8019,10.8898,531659.0],["2001-06-06",10.8898,10.8923,10.4918,10.5125,898046.0],["2001-06-07",10.515,10.6288,10.3755,10.4763,474411.0],["2001-06-08",10.5745,10.6158,10.3445,10.4401,583929.0],["2001-06-11",10.4789,10.5151,10.3109,10.4272,350208.0],["2001-06-12",10.4143,10.727,10.3652,10.6598,700914.0],["2001-06-13",10.5952,10.7941,10.3393,10.4013,1006568.0],["2001-06-14",10.4401,10.453,10.0783,10.2127,649888.0],["2001-06-15",10.1042,10.1894,10.0189,10.0938,772349.0],["2001-06-18",10.2075,10.2127,9.8225,9.8871,1419251.0],["2001-06-19",9.9517,10.1119,9.9233,10.0189,863199.0],["2001-06-20",10.0783,10.2282,10.0008,10.0189,582187.0],["2001-06-21",10.0189,10.0189,9.6907,9.8819,947827.0],["2001-06-22",9.8457,10.0266,9.6002,9.9853,1087711.0],["2001-06-25",9.9853,10.1817,9.9517,10.0292,717590.0],["2001-06-26",10.068,10.2334,9.9129,10.1481,730284.0],["2001-06-27",10.0266,10.0266,9.7036,9.8199,1074768.0],["2001-06-28",9.8199,9.8871,9.7786,9.8018,511498.0],["2001-06-29",9.8199,10.4091,9.7734,10.3626,1306497.0],["2001-07-02",10.3626,10.4013,10.0292,10.3212,949320.0],["2001-07-03",10.2954,10.2954,10.0396,10.236,454250.0],["2001-07-05",10.3006,10.5047,10.2385,10.2566,806698.0],["2001-07-06",10.3367,10.3367,10.0732,10.1171,599859.0],["2001-07-09",10.1688,10.2463,10.0266,10.1119,560034.0],["2001-07-10",10.1765,10.2721,10.1197,10.2308,691953.0],["2001-07-11",10.1791,10.2489,9.962,10.1171,629229.0],["2001-07-12",10.1042,10.2721,10.0861,10.2385,680255.0],["2001-07-13",10.2075,10.2205,10.0318,10.1352,535642.0],["2001-07-16",10.1067,10.1326,9.9646,9.9646,436578.0],["2001-07-17",9.9698,9.993,9.7682,9.8328,647897.0],["2001-07-18",9.8302,9.8432,9.7036,9.7941,539624.0],["2001-07-19",9.7941,9.8432,9.6907,9.7191,1020755.0],["2001-07-20",9.7682,10.037,9.7682,10.0008,489594.0],["2001-07-23",10.1817,10.3109,9.8897,9.9956,699171.0],["2001-07-24",9.9491,9.9517,9.5486,9.6028,628981.0],["2001-07-25",9.6132,9.9233,9.5899,9.9103,734765.0],["2001-07-26",9.9104,10.0344,9.7941,9.9775,939364.0],["2001-07-27",10.0085,10.0525,9.8277,10.0008,506022.0],["2001-07-30",10.0525,10.0577,9.8974,9.9439,381570.0],["2001-07-31",9.9439,10.2179,9.9439,10.1739,609815.0],["2001-08-01",10.1739,10.3109,10.0266,10.0732,696931.0],["2001-08-02",10.0783,10.2463,10.0783,10.2075,495319.0],["2001-08-03",10.2334,10.2334,10.0525,10.099,461717.0],["2001-08-06",10.1636,10.3006,10.1248,10.2644,436827.0],["2001-08-07",10.2644,10.3833,10.2592,10.3652,745717.0],["2001-08-08",10.3367,10.3367,10.1688,10.2515,698176.0],["2001-08-09",10.2463,10.3884,10.2101,10.2851,498306.0],["2001-08-10",10.3497,10.5667,10.2825,10.5047,484367.0],["2001-08-13",10.5047,10.5564,10.3574,10.484,651880.0],["2001-08-14",10.5486,10.6572,10.466,10.6029,332038.0],["2001-08-15",10.6029,10.7089,10.5952,10.6934,366636.0],["2001-08-16",10.7761,10.851,10.6107,10.683,719582.0],["2001-08-17",10.7192,10.7218,10.5822,10.6649,225507.0],["2001-08-20",10.6649,10.6934,10.5667,10.621,450765.0],["2001-08-21",10.6417,10.7683,10.6417,10.6598,485363.0],["2001-08-22",10.7235,10.9134,10.7183,10.8224,768865.0],["2001-08-23",10.8224,10.9238,10.7781,10.7963,408700.0],["2001-08-24",10.8093,11.0045,10.7703,10.9784,550078.0],["2001-08-27",10.9784,11.0565,10.9524,10.9654,265581.0],["2001-08-28",10.9915,11.0305,10.9524,10.9524,466197.0],["2001-08-29",11.0773,11.1944,11.0695,11.1215,633461.0],["2001-08-30",11.1085,11.2126,11.0149,11.0175,605832.0],["2001-08-31",10.942,11.1215,10.8874,11.0305,469184.0],["2001-09-04",11.0955,11.4597,11.0825,11.3036,869422.0],["2001-09-05",11.3297,11.3921,11.1345,11.1684,765380.0],["2001-09-06",11.1684,11.2776,11.1033,11.1163,536388.0],["2001-09-07",11.1189,11.1189,10.9602,10.9654,530912.0],["2001-09-10",10.9004,11.0565,10.8458,10.9056,791017.0],["2001-09-17",10.9915,11.1345,10.4712,10.4712,1044401.0],["2001-09-18",10.3801,10.3957,10.1069,10.146,1512839.0],["2001-09-19",10.133,10.1772,9.7115,9.8676,1944189.0],["2001-09-20",9.8936,9.9222,9.3655,9.4644,820637.0],["2001-09-21",9.3265,9.571,9.2432,9.3499,1333628.0],["2001-09-24",9.4357,9.7141,9.4331,9.61,877636.0],["2001-09-25",9.6959,9.7375,9.4774,9.5996,718586.0],["2001-09-26",9.6257,9.7297,9.5866,9.6777,794502.0],["2001-09-27",9.6387,9.8858,9.5762,9.8208,714852.0],["2001-09-28",9.8338,10.0939,9.8182,10.0289,1054606.0],["2001-10-01",10.0549,10.1069,9.7817,9.9977,722568.0],["2001-10-02",9.9977,10.4581,9.9977,10.4061,861208.0],["2001-10-03",10.3411,10.4972,10.1564,10.4686,1298035.0],["2001-10-04",10.5102,10.5726,10.3749,10.4503,789524.0],["2001-10-05",10.4712,10.5128,10.3359,10.4529,1096920.0],["2001-10-08",10.4503,10.518,10.3541,10.4035,430853.0],["2001-10-09",10.2682,10.4764,10.2682,10.4191,825366.0],["2001-10-10",10.4451,10.8041,10.3957,10.7859,1002088.0],["2001-10-11",10.7859,10.8536,10.7053,10.7807,1052117.0],["2001-10-12",10.7807,10.8198,10.4868,10.57,1299030.0],["2001-10-15",10.6142,10.6377,10.3593,10.544,653124.0],["2001-10-16",10.5882,10.7235,10.5128,10.7053,724809.0],["2001-10-17",10.7703,10.8874,10.6142,10.6793,768865.0],["2001-10-18",10.6793,10.6819,10.25,10.2812,631221.0],["2001-10-19",10.3151,10.4425,10.2474,10.3827,622758.0],["2001-10-22",10.4061,10.5622,10.3151,10.3957,857723.0],["2001-10-23",10.4581,10.492,10.3177,10.4061,481380.0],["2001-10-24",10.4061,10.4061,10.289,10.3801,631967.0],["2001-10-25",10.3541,10.518,10.3281,10.4686,499550.0],["2001-10-26",10.4165,10.7469,10.4035,10.7053,411687.0],["2001-10-29",10.7053,10.8094,10.6923,10.7001,607575.0],["2001-10-30",10.6767,10.6767,10.5154,10.5232,776332.0],["2001-10-31",10.5492,10.6793,10.4451,10.4738,395011.0],["2001-11-01",10.4998,10.7131,10.2656,10.6793,546842.0],["2001-11-02",10.6793,10.8093,10.4972,10.6533,506022.0],["2001-11-05",10.6819,10.7963,10.6663,10.7053,491585.0],["2001-11-06",10.7235,10.8224,10.6012,10.8224,423884.0],["2001-11-07",10.8224,10.9212,10.6845,10.903,372112.0],["2001-11-08",10.9212,11.0565,10.7651,10.8328,550576.0],["2001-11-09",10.8744,11.0747,10.8744,11.0097,309388.0],["2001-11-12",10.9784,10.9811,10.6507,10.89,698176.0],["2001-11-13",10.89,11.0435,10.89,10.9784,486607.0],["2001-11-14",10.9264,11.0045,10.7833,10.8692,1068296.0],["2001-11-15",10.8744,10.9134,10.6663,10.8276,1515079.0],["2001-11-16",10.825,11.0773,10.7443,10.9967,628234.0],["2001-11-19",10.9316,10.9863,10.8067,10.9108,828850.0],["2001-11-20",11.0019,11.3791,11.0019,11.2594,892570.0],["2001-11-21",11.2738,11.3026,11.0958,11.1534,833082.0],["2001-11-23",11.1586,11.3367,11.122,11.3026,192652.0],["2001-11-26",11.3105,11.3236,10.9596,11.1063,516227.0],["2001-11-27",11.1272,11.2869,11.0565,11.1272,689962.0],["2001-11-28",11.0879,11.1063,10.9727,11.0041,365640.0],["2001-11-29",11.0382,11.1324,10.9832,11.0932,570488.0],["2001-11-30",11.1036,11.2057,11.0801,11.1665,683491.0],["2001-12-03",11.1665,11.3393,11.0329,11.2476,1005821.0],["2001-12-04",11.2476,11.4937,11.1848,11.4833,597370.0],["2001-12-05",11.5147,11.766,11.5147,11.7529,827108.0],["2001-12-06",11.533,11.6456,11.3628,11.3916,929657.0],["2001-12-07",11.4021,11.622,11.3393,11.5592,789275.0],["2001-12-10",11.5252,11.5461,11.3628,11.3943,502288.0],["2001-12-11",11.3419,11.4414,11.2136,11.2555,660591.0],["2001-12-12",11.4021,11.4597,11.2188,11.3209,1450862.0],["2001-12-13",11.3209,11.5723,11.2372,11.3838,779319.0],["2001-12-14",11.4676,11.4937,11.2843,11.3759,796493.0],["2001-12-17",11.389,11.5828,11.3602,11.3995,740490.0],["2001-12-18",11.5042,11.7111,11.5042,11.6927,549082.0],["2001-12-19",11.6744,11.8629,11.6168,11.8289,766624.0],["2001-12-20",11.7817,11.8838,11.7032,11.8001,620269.0],["2001-12-21",11.8262,11.8865,11.7686,11.7686,906509.0],["2001-12-24",11.821,11.8969,11.7215,11.7215,371863.0],["2001-12-26",11.8472,12.0436,11.8341,11.9467,466446.0],["2001-12-27",11.9467,12.075,11.9414,11.9886,441556.0],["2001-12-28",12.0147,12.1561,11.9938,12.1326,630474.0],["2001-12-31",12.1352,12.1849,12.0436,12.0645,693696.0],["2002-01-02",12.0017,12.0043,11.7163,11.8812,870915.0],["2002-01-03",11.8812,11.9781,11.8105,11.9624,1242778.0],["2002-01-04",12.0436,12.1745,11.965,11.999,1408299.0],["2002-01-07",12.0409,12.1666,12.0174,12.1012,775834.0],["2002-01-08",12.0462,12.1221,11.9388,12.1116,984913.0],["2002-01-09",12.0959,12.1718,11.9964,12.1718,1328899.0],["2002-01-10",12.1457,12.1718,12.0959,12.1509,930403.0],["2002-01-11",12.1221,12.1221,11.9781,11.986,872409.0],["2002-01-14",11.986,11.9912,11.7425,11.7425,521703.0],["2002-01-15",11.7451,12.0095,11.7451,11.9676,677517.0],["2002-01-16",11.9414,11.9441,11.8027,11.8236,671792.0],["2002-01-17",11.8262,11.8393,11.7634,11.821,713359.0],["2002-01-18",11.821,11.9545,11.821,11.9441,506769.0],["2002-01-22",11.9729,12.0148,11.7582,11.8446,570737.0],["2002-01-23",11.8472,12.02,11.8263,11.9729,423137.0],["2002-01-24",11.9781,12.1692,11.9781,12.1116,857723.0],["2002-01-25",11.7817,12.0645,11.7817,12.0331,1455840.0],["2002-01-28",11.9702,11.9702,11.7817,11.8315,1005821.0],["2002-01-29",11.9126,11.9781,11.7948,11.8917,676272.0],["2002-01-30",11.8917,12.0436,11.7948,12.0409,861457.0],["2002-01-31",12.0436,12.2792,12.0174,12.2425,735760.0],["2002-02-01",12.2975,12.3001,12.2137,12.2452,637443.0],["2002-02-04",12.2268,12.2452,11.8917,11.9231,654618.0],["2002-02-05",11.9257,11.9257,11.6587,11.7477,1059087.0],["2002-02-06",11.7556,11.8996,11.5513,11.5801,1151679.0],["2002-02-07",11.5828,11.6299,11.4702,11.5252,591645.0],["2002-02-08",11.533,11.643,11.4571,11.6142,363400.0],["2002-02-11",11.6404,11.8655,11.6011,11.7922,1217141.0],["2002-02-12",11.7686,11.7817,11.567,11.6089,870915.0],["2002-02-13",11.643,11.6508,11.5225,11.5644,783799.0],["2002-02-14",11.5383,11.6796,11.4833,11.5723,691953.0],["2002-02-15",11.5723,11.6351,11.4728,11.5382,801969.0],["2002-02-19",11.5199,11.5854,11.4676,11.5644,688469.0],["2002-02-20",11.6089,11.7817,11.5383,11.7582,647151.0],["2002-02-21",11.6383,11.7542,11.5382,11.6014,1032952.0],["2002-02-22",11.6541,11.7226,11.6304,11.6805,664076.0],["2002-02-25",11.6172,11.7015,11.5408,11.6146,1162133.0],["2002-02-26",11.6568,11.7305,11.5171,11.6857,704398.0],["2002-02-27",11.7147,11.7621,11.6726,11.7068,681499.0],["2002-02-28",11.7068,11.7068,11.338,11.4302,1167609.0],["2002-03-01",11.4592,11.5619,11.3643,11.525,1219132.0],["2002-03-04",11.6041,11.6936,11.4855,11.6014,1128780.0],["2002-03-05",11.6172,11.6304,11.5119,11.5725,940359.0],["2002-03-06",11.5725,11.9808,11.5514,11.965,1532004.0],["2002-03-07",11.9781,12.1678,11.9413,12.0651,1095427.0],["2002-03-08",12.2416,12.2416,11.8412,11.8728,852247.0],["2002-03-11",11.9334,12.0651,11.8754,11.9887,592392.0],["2002-03-12",11.9228,12.0466,11.8412,12.0124,533899.0],["2002-03-13",12.0387,12.1783,11.857,11.8754,930403.0],["2002-03-14",11.8596,11.9334,11.7911,11.7937,429359.0],["2002-03-15",11.828,12.0624,11.7885,11.9939,1113597.0],["2002-03-18",11.9992,12.0493,11.7542,11.8016,991634.0],["2002-03-19",11.828,12.0835,11.828,11.965,678761.0],["2002-03-20",11.9413,12.0071,11.7858,11.8016,654867.0],["2002-03-21",11.7753,11.8385,11.475,11.8069,1353042.0],["2002-03-22",11.8069,11.8095,11.5435,11.5935,586916.0],["2002-03-25",11.5935,11.691,11.5382,11.5935,636448.0],["2002-03-26",11.6436,11.7305,11.6067,11.7121,460472.0],["2002-03-27",11.8016,12.0861,11.7252,12.0124,912731.0],["2002-03-28",12.0598,12.0861,11.9597,11.9887,664325.0],["2002-04-01",11.9887,12.0045,11.8069,11.8675,527677.0],["2002-04-02",11.857,12.015,11.8043,11.8596,567252.0],["2002-04-03",11.8622,11.907,11.5435,11.5777,800724.0],["2002-04-04",11.5777,11.6278,11.4144,11.4855,1155413.0],["2002-04-05",11.5013,11.6594,11.5013,11.5883,647648.0],["2002-04-08",11.7094,11.8174,11.6831,11.7648,581440.0],["2002-04-09",11.749,11.7648,11.5382,11.5962,471424.0],["2002-04-10",11.6041,11.8306,11.6014,11.828,539375.0],["2002-04-11",11.828,11.9544,11.7015,11.7042,1192499.0],["2002-04-12",11.7252,11.7252,11.5171,11.583,1104138.0],["2002-04-15",11.7094,11.8412,11.6963,11.7147,599112.0],["2002-04-16",11.6699,11.749,11.5988,11.6436,510502.0],["2002-04-17",11.7094,11.8016,11.6699,11.7068,534148.0],["2002-04-18",11.7094,11.8069,11.5909,11.7173,731031.0],["2002-04-19",11.4645,11.6647,11.4645,11.504,1263935.0],["2002-04-22",11.5567,11.5567,11.2326,11.2906,781808.0],["2002-04-23",11.1878,11.1878,11.0193,11.0377,1080244.0],["2002-04-24",10.9929,11.0561,10.8612,11.043,996114.0],["2002-04-25",11.0113,11.1641,10.9587,11.1194,729787.0],["2002-04-26",11.1325,11.1589,10.985,11.0035,371116.0],["2002-04-29",10.985,10.985,10.7611,10.798,801720.0],["2002-04-30",10.7084,10.9139,10.7084,10.7558,1783646.0],["2002-05-01",10.7585,10.8533,10.6715,10.7874,1111108.0],["2002-05-02",10.7874,10.8665,10.7453,10.7874,1437172.0],["2002-05-03",10.827,10.877,10.7532,10.7901,845029.0],["2002-05-06",10.7901,10.7901,10.4687,10.4687,1287830.0],["2002-05-07",10.445,10.5161,10.4002,10.474,922189.0],["2002-05-08",10.474,10.6004,10.474,10.5741,455494.0],["2002-05-09",10.5741,10.6425,10.4898,10.5477,723813.0],["2002-05-10",10.5609,10.6347,10.3923,10.4213,694691.0],["2002-05-13",10.3765,10.4819,10.2975,10.4713,804458.0],["2002-05-14",10.5082,10.5372,10.4292,10.5082,511747.0],["2002-05-15",10.4555,10.5214,10.366,10.3897,500297.0],["2002-05-16",10.4423,10.6057,10.4423,10.5319,711368.0],["2002-05-17",10.5372,10.5451,10.387,10.4397,474909.0],["2002-05-20",10.4318,10.4344,10.2527,10.308,743725.0],["2002-05-21",10.3106,10.5161,10.3027,10.3449,742979.0],["2002-05-22",10.3185,10.4661,10.2869,10.4081,477398.0],["2002-05-23",10.4081,10.445,10.2738,10.4186,465202.0],["2002-05-24",10.4318,10.4397,10.2026,10.2395,436578.0],["2002-05-28",10.2143,10.2594,10.0153,10.0657,1019760.0],["2002-05-29",10.0684,10.1294,10.0233,10.1082,1107374.0],["2002-05-30",10.0816,10.2435,9.8455,10.0312,1016524.0],["2002-05-31",10.0419,10.1772,10.0206,10.079,575466.0],["2002-06-03",10.0763,10.14,9.9437,9.9835,1112352.0],["2002-06-04",9.9225,10.0604,9.8853,9.9384,672041.0],["2002-06-05",9.8959,9.957,9.8641,9.9225,940608.0],["2002-06-06",9.949,10.0047,9.8694,9.8694,1060082.0],["2002-06-07",9.8721,10.0923,9.8641,10.0843,1130024.0],["2002-06-10",10.1639,10.1639,10.071,10.1347,696931.0],["2002-06-11",10.1427,10.1878,10.1241,10.1347,1257463.0],["2002-06-12",10.14,10.3337,10.14,10.3072,921692.0],["2002-06-13",10.2806,10.3443,10.2143,10.2594,1027227.0],["2002-06-14",10.1878,10.3576,10.1082,10.3178,1042161.0],["2002-06-17",10.3337,10.5565,10.2939,10.5565,694442.0],["2002-06-18",10.5061,10.607,10.4849,10.5592,1669151.0],["2002-06-19",10.5539,10.6468,10.4796,10.5725,728293.0],["2002-06-20",10.5459,10.6706,10.4849,10.5167,851003.0],["2002-06-21",10.4796,10.5327,10.3682,10.4292,808689.0],["2002-06-24",10.3761,10.6017,10.3761,10.5645,1371461.0],["2002-06-25",10.6096,10.7608,10.6016,10.6096,887592.0],["2002-06-26",10.5857,10.5857,10.3204,10.5274,1135500.0],["2002-06-27",10.4796,10.5539,10.4265,10.5167,1539969.0],["2002-06-28",10.5327,10.8563,10.5327,10.7449,1130273.0],["2002-07-01",10.8112,10.9306,10.7449,10.7476,1024240.0],["2002-07-02",10.7476,10.7476,10.3788,10.3868,1013786.0],["2002-07-03",10.3947,10.5061,10.2408,10.3841,758660.0],["2002-07-05",10.347,10.6839,10.347,10.6786,511249.0],["2002-07-08",10.5725,10.6123,10.3363,10.347,731031.0],["2002-07-09",10.2329,10.4584,10.1851,10.1851,783052.0],["2002-07-10",10.217,10.2727,9.9755,10.0206,1152426.0],["2002-07-11",10.0206,10.0206,9.75,9.8376,1359763.0],["2002-07-12",9.8827,10.0498,9.8588,9.9914,1455840.0],["2002-07-15",9.9914,10.0657,9.7155,10.0604,1767219.0],["2002-07-16",9.9941,10.1135,9.8827,9.9516,1249249.0],["2002-07-17",10.0816,10.347,10.0816,10.2276,1232324.0],["2002-07-18",10.201,10.3523,10.0949,10.1002,1080244.0],["2002-07-19",10.1002,10.1453,9.9331,9.949,1211167.0],["2002-07-22",9.8163,9.9808,9.3123,9.3123,1995713.0],["2002-07-23",9.3521,9.4078,9.1053,9.1053,1334872.0],["2002-07-24",9.108,9.3123,8.917,9.2963,2111702.0],["2002-07-25",9.2433,9.4714,9.0231,9.2433,1243774.0],["2002-07-26",9.177,9.3096,9.0947,9.1584,1026978.0],["2002-07-29",9.3123,9.6784,9.2512,9.6731,786537.0],["2002-07-30",9.6068,9.6704,9.36,9.3812,886347.0],["2002-07-31",9.4449,9.4688,9.2778,9.4635,1285589.0],["2002-08-01",9.3839,9.5378,9.2645,9.2725,1202455.0],["2002-08-02",9.2592,9.4078,9.1372,9.2088,1034196.0],["2002-08-05",9.1663,9.3786,9.0867,9.1133,1047388.0],["2002-08-06",9.1345,9.5272,9.1345,9.3574,901779.0],["2002-08-07",9.551,9.5802,9.3388,9.5802,621016.0],["2002-08-08",9.5245,9.6678,7.6939,7.9592,12378745.0],["2002-08-09",7.8,8.1316,7.4286,7.9804,13240202.0],["2002-08-12",7.8531,8.1131,7.7496,8.0733,2479333.0],["2002-08-13",8.0069,8.0865,7.8531,7.8531,2146051.0],["2002-08-14",7.9592,8.0574,7.7257,8.0388,1956884.0],["2002-08-15",8.0865,8.2139,8.0494,8.1608,1123055.0],["2002-08-16",8.1714,8.198,7.8796,7.9592,1524786.0],["2002-08-19",7.9592,8.0255,7.8106,7.938,1156159.0],["2002-08-20",7.8212,7.9035,7.7549,7.8425,1120317.0],["2002-08-21",7.8425,7.9274,7.7416,7.8796,965250.0],["2002-08-22",7.9318,8.1353,7.9238,8.055,1172836.0],["2002-08-23",8.047,8.047,7.8327,7.8327,757166.0],["2002-08-26",7.8381,7.9559,7.7953,7.9104,602597.0],["2002-08-27",8.0282,8.0523,7.8729,7.9372,848016.0],["2002-08-28",7.9372,7.9372,7.7685,7.7819,757166.0],["2002-08-29",7.7256,7.7578,7.6185,7.7096,703403.0],["2002-08-30",7.7096,7.8006,7.6533,7.6747,787781.0],["2002-09-03",7.6747,7.6747,7.3507,7.3614,1295546.0],["2002-09-04",7.3641,7.4471,7.2249,7.4337,917958.0],["2002-09-05",7.1231,7.3641,7.1231,7.2972,1204944.0],["2002-09-06",7.4444,7.5837,7.407,7.4953,998852.0],["2002-09-09",7.5007,7.6319,7.4578,7.5275,954298.0],["2002-09-10",7.5516,7.8488,7.5382,7.8488,1042659.0],["2002-09-11",8.0604,8.0604,7.9131,8.0363,1417757.0],["2002-09-12",8.0363,8.0684,7.8649,7.8756,1061576.0],["2002-09-13",7.8729,7.9158,7.7845,7.8595,413927.0],["2002-09-16",7.8515,7.8515,7.7042,7.739,982175.0],["2002-09-17",7.739,7.7604,7.5783,7.6587,753433.0],["2002-09-18",7.6587,7.7765,7.6292,7.664,944840.0],["2002-09-19",7.6453,7.7069,7.5328,7.5328,1037432.0],["2002-09-20",7.5435,7.6319,7.4712,7.4846,1409792.0],["2002-09-23",7.4846,7.5542,7.3695,7.4311,587911.0],["2002-09-24",7.4311,7.4391,7.2142,7.2757,1053362.0],["2002-09-25",7.2891,7.4846,7.2704,7.3989,659098.0],["2002-09-26",7.4096,7.565,7.3641,7.5569,489345.0],["2002-09-27",7.5569,7.6988,7.2436,7.2784,868924.0],["2002-09-30",7.2436,7.2436,7.0401,7.174,1009306.0],["2002-10-01",7.174,7.174,7.0428,7.1499,1513834.0],["2002-10-02",7.0562,7.1606,6.9624,7.0401,1324667.0],["2002-10-03",7.0428,7.1767,7.0347,7.0776,1219381.0],["2002-10-04",7.1311,7.1499,6.8339,6.8634,1019013.0],["2002-10-07",6.8634,6.8741,6.5875,6.6143,1046642.0],["2002-10-08",6.5929,6.6625,6.3519,6.534,1642518.0],["2002-10-09",6.534,6.534,6.3465,6.368,1702255.0],["2002-10-10",6.368,6.7,6.3198,6.6464,1289572.0],["2002-10-11",6.6946,6.8393,6.6545,6.7562,884356.0],["2002-10-14",6.7214,6.8259,6.6813,6.7402,801222.0],["2002-10-15",6.8553,6.9517,6.7803,6.9089,931897.0],["2002-10-16",6.9089,6.9303,6.708,6.7375,1325912.0],["2002-10-17",6.8419,7.0883,6.8285,7.0722,1137491.0],["2002-10-18",7.0829,7.166,6.9598,7.1526,943844.0],["2002-10-21",6.8955,7.3079,6.8955,7.2918,924927.0],["2002-10-22",7.2436,7.257,6.866,6.9705,900286.0],["2002-10-23",6.9383,7.1017,6.8848,7.099,463957.0],["2002-10-24",7.166,7.3025,7.1231,7.1901,1086217.0],["2002-10-25",7.1231,7.1231,6.8928,7.091,804707.0],["2002-10-28",7.1097,7.2168,7.0294,7.099,473913.0],["2002-10-29",7.0347,7.0347,6.7964,6.9196,541615.0],["2002-10-30",6.8955,7.2061,6.8955,7.0963,925425.0],["2002-10-31",7.099,7.1713,6.9383,7.0294,709625.0],["2002-11-01",7.0321,7.0321,6.6893,6.7161,2372056.0],["2002-11-04",6.7214,6.7321,6.6143,6.6143,1466792.0],["2002-11-05",6.617,6.6705,6.5581,6.5982,949071.0],["2002-11-06",6.6277,6.6438,6.4269,6.6009,2951255.0],["2002-11-07",6.5875,6.708,6.5474,6.6866,1565109.0],["2002-11-08",6.6813,6.7482,6.5634,6.617,1009057.0],["2002-11-11",6.6009,6.6759,6.5768,6.5929,709625.0],["2002-11-12",6.6464,6.7348,6.6277,6.6572,1269411.0],["2002-11-13",6.6411,6.6732,6.5795,6.5956,1476250.0],["2002-11-14",6.6625,6.7616,6.6518,6.6946,793755.0],["2002-11-15",6.708,6.8178,6.6946,6.7562,1358020.0],["2002-11-18",6.8152,6.9062,6.8044,6.8901,651133.0],["2002-11-19",6.8794,6.9972,6.8526,6.8687,523694.0],["2002-11-20",6.8848,7.0562,6.8848,7.0106,542611.0],["2002-11-21",7.0851,7.3692,7.0851,7.3611,1266673.0],["2002-11-22",7.3638,7.556,7.2799,7.5045,1564860.0],["2002-11-25",7.5045,7.7048,7.4937,7.7021,1343584.0],["2002-11-26",7.6588,7.6859,7.4694,7.5072,687722.0],["2002-11-27",7.5099,7.7075,7.4883,7.6994,515231.0],["2002-11-29",7.74,7.9078,7.74,7.8942,719084.0],["2002-12-02",7.8942,7.9457,7.7941,7.9186,1004577.0],["2002-12-03",7.9024,7.9321,7.8699,7.8997,1169351.0],["2002-12-04",8.1189,8.3354,7.8834,7.8861,2920142.0],["2002-12-05",7.8861,7.9105,7.8401,7.8618,1244769.0],["2002-12-06",7.8347,7.8509,7.7183,7.8482,1251241.0],["2002-12-09",7.8212,7.8212,7.5803,7.6453,1789620.0],["2002-12-10",7.6453,7.7265,7.4315,7.7183,1195735.0],["2002-12-11",7.6588,7.8997,7.5181,7.8942,1394360.0],["2002-12-12",7.8753,7.9754,7.7995,7.9024,832833.0],["2002-12-13",7.8347,7.8591,7.694,7.8103,704896.0],["2002-12-16",7.8753,8.0539,7.8753,8.0539,821881.0],["2002-12-17",8.0512,8.0999,7.9511,7.989,537633.0],["2002-12-18",7.9213,7.9213,7.7643,7.7698,528174.0],["2002-12-19",7.767,7.7833,7.648,7.6831,692700.0],["2002-12-20",7.7508,7.767,7.4017,7.5722,1780411.0],["2002-12-23",7.6047,7.6859,7.5316,7.6669,1569589.0],["2002-12-24",7.648,7.6804,7.5911,7.6128,226503.0],["2002-12-26",7.6155,7.7589,7.6128,7.629,320340.0],["2002-12-27",7.5911,7.6182,7.5208,7.5397,463459.0],["2002-12-30",7.5776,7.6507,7.5478,7.6453,574968.0],["2002-12-31",7.648,7.7833,7.6101,7.721,570986.0],["2003-01-02",7.721,7.8942,7.721,7.8239,549082.0],["2003-01-03",7.7562,7.8049,7.675,7.7156,544602.0],["2003-01-06",7.74,7.8942,7.74,7.8834,967490.0],["2003-01-07",7.8861,7.9402,7.8482,7.8807,1536236.0],["2003-01-08",7.8807,7.8807,7.7941,7.7941,895557.0],["2003-01-09",7.8212,7.8807,7.74,7.74,793506.0],["2003-01-10",7.7427,7.7427,7.3882,7.4504,3065502.0],["2003-01-13",7.5045,7.6669,7.4829,7.6426,825615.0],["2003-01-14",7.6182,7.6723,7.5641,7.6128,637692.0],["2003-01-15",7.6047,7.6074,7.5099,7.5668,662583.0],["2003-01-16",7.5776,7.6453,7.5154,7.5154,1106130.0],["2003-01-17",7.5154,7.5533,7.4017,7.4017,617033.0],["2003-01-21",7.4044,7.4044,7.1717,7.2258,791764.0],["2003-01-22",7.2123,7.215,7.012,7.0688,1170845.0],["2003-01-23",7.0607,7.3773,7.0391,7.3665,1233320.0],["2003-01-24",7.3665,7.5127,7.3611,7.4883,1796340.0],["2003-01-27",7.491,7.5857,7.445,7.445,2874344.0],["2003-01-28",7.4504,7.5127,7.4288,7.4585,1905609.0],["2003-01-29",7.4585,7.602,7.4531,7.5451,1497905.0],["2003-01-30",7.5451,7.5641,7.3665,7.3665,1340099.0],["2003-01-31",7.3611,7.5072,7.3124,7.5072,1100405.0],["2003-02-03",7.4991,7.5235,7.4261,7.4558,1183041.0],["2003-02-04",7.4288,7.4721,7.3611,7.4585,1589750.0],["2003-02-05",7.4829,7.6696,7.4829,7.5911,1627086.0],["2003-02-06",7.5235,7.5965,7.491,7.5668,1404566.0],["2003-02-07",7.5776,7.5857,7.3936,7.4666,1222866.0],["2003-02-10",7.4694,7.6128,7.4558,7.6128,637692.0],["2003-02-11",7.6317,7.6317,7.5126,7.5424,872658.0],["2003-02-12",7.537,7.5478,7.3963,7.4206,589654.0],["2003-02-13",7.4152,7.491,7.3828,7.4748,1188517.0],["2003-02-14",7.4558,7.4748,7.3097,7.3611,736507.0],["2003-02-18",7.3828,7.5127,7.3773,7.4802,408700.0],["2003-02-19",7.4639,7.5018,7.3746,7.4423,944093.0],["2003-02-20",7.4491,7.5093,7.3534,7.4464,1153670.0],["2003-02-21",7.4136,7.6405,7.3945,7.6405,1269162.0],["2003-02-24",7.6159,7.6323,7.5639,7.6104,937870.0],["2003-02-25",7.5721,7.6241,7.4655,7.5612,885103.0],["2003-02-26",7.5585,7.5612,7.4327,7.4546,736507.0],["2003-02-27",7.4491,7.5038,7.4491,7.5038,696434.0],["2003-02-28",7.5721,7.6596,7.5421,7.6022,661089.0],["2003-03-03",7.6405,7.6487,7.4683,7.4683,609566.0],["2003-03-04",7.4683,7.5284,7.4683,7.4874,698674.0],["2003-03-05",7.4765,7.5339,7.4081,7.5147,644164.0],["2003-03-06",7.5557,7.5557,7.4628,7.5339,543855.0],["2003-03-07",7.5284,7.8045,7.4956,7.7799,975206.0],["2003-03-10",7.7826,7.9138,7.6705,7.728,1435430.0],["2003-03-11",7.7279,7.7881,7.5831,7.6131,1318943.0],["2003-03-12",7.6131,7.6131,7.4409,7.5147,1189264.0],["2003-03-13",7.5175,7.6295,7.4655,7.5995,1324916.0],["2003-03-14",7.5448,7.5995,7.4273,7.4491,1727643.0],["2003-03-17",7.4491,7.6815,7.4464,7.6323,2235407.0],["2003-03-18",7.7498,7.8592,7.6459,7.81,1319191.0],["2003-03-19",7.8291,7.851,7.7608,7.81,423884.0],["2003-03-20",7.81,7.9466,7.7471,7.922,574222.0],["2003-03-21",7.9685,8.0915,7.892,8.0915,843287.0],["2003-03-24",8.0697,8.0751,7.881,7.9357,903024.0],["2003-03-25",7.9357,8.1325,7.8947,8.1325,1007812.0],["2003-03-26",8.1325,8.1407,7.9029,7.9111,738498.0],["2003-03-27",7.9111,8.0915,7.8537,8.0478,893566.0],["2003-03-28",8.0259,8.302,7.9822,8.2255,1096173.0],["2003-03-31",8.2255,8.2309,8.0369,8.1107,1249498.0],["2003-04-01",8.1107,8.3348,8.0287,8.2637,1068296.0],["2003-04-02",8.3075,8.3512,8.1899,8.22,645657.0],["2003-04-03",8.2227,8.2255,8.1052,8.1817,907255.0],["2003-04-04",8.2009,8.343,8.1763,8.2993,883609.0],["2003-04-07",8.3676,8.4141,8.1571,8.1571,807694.0],["2003-04-08",8.0341,8.1079,7.9357,7.9548,1210918.0],["2003-04-09",7.9576,8.1079,7.9576,7.9849,628234.0],["2003-04-10",7.9712,8.0368,7.9712,8.0368,556798.0],["2003-04-11",8.0369,8.0943,7.9002,7.9904,631470.0],["2003-04-14",7.9904,8.1107,7.9876,8.1107,509755.0],["2003-04-15",8.1107,8.1107,7.9958,8.0751,512245.0],["2003-04-16",8.0915,8.1134,7.9658,7.9767,510253.0],["2003-04-17",7.9767,8.1544,7.9466,8.1489,479389.0],["2003-04-21",8.1599,8.2282,8.1353,8.1845,446285.0],["2003-04-22",8.0779,8.3594,7.8892,8.3047,1351798.0],["2003-04-23",8.3047,8.3047,8.0915,8.1571,757913.0],["2003-04-24",8.1435,8.1681,8.1052,8.1243,552318.0],["2003-04-25",8.1243,8.1243,7.8346,7.8592,978442.0],["2003-04-28",7.8592,8.0095,7.8564,8.0095,1250743.0],["2003-04-29",8.004,8.004,7.8537,7.9357,1195735.0],["2003-04-30",7.9357,8.1599,7.8674,8.1052,1029965.0],["2003-05-01",8.0642,8.097,7.933,8.0779,815659.0],["2003-05-02",8.0779,8.2282,8.0669,8.1981,737005.0],["2003-05-05",8.1981,8.2309,8.1189,8.1626,606081.0],["2003-05-06",8.1817,8.3239,8.1681,8.2692,786537.0],["2003-05-07",8.2637,8.4114,8.2173,8.4004,670796.0],["2003-05-08",8.4004,8.4004,8.302,8.3512,1486455.0],["2003-05-09",8.3512,8.3922,8.3102,8.343,1226101.0],["2003-05-12",8.343,8.4578,8.2801,8.4578,1767468.0],["2003-05-13",8.4496,8.5316,8.4059,8.5016,2299127.0],["2003-05-14",8.4852,8.6027,8.4496,8.589,4085511.0],["2003-05-15",8.5808,8.7449,8.5808,8.7449,1260948.0],["2003-05-16",8.7449,8.9089,8.723,8.887,1702753.0],["2003-05-19",8.887,8.9007,8.7886,8.8023,1902374.0],["2003-05-20",8.8023,8.8952,8.7968,8.8515,1817248.0],["2003-05-21",8.8515,8.9663,8.8378,8.9663,1350553.0],["2003-05-22",8.9526,8.9663,8.7203,8.7667,1599208.0],["2003-05-23",8.7831,8.8897,8.7476,8.8624,921941.0],["2003-05-27",8.8624,8.9171,8.8214,8.8706,1116832.0],["2003-05-28",8.8775,8.883,8.8031,8.8196,1332383.0],["2003-05-29",8.8196,8.8996,8.7259,8.7562,895806.0],["2003-05-30",8.781,8.9492,8.781,8.9492,865439.0],["2003-06-02",8.9519,9.0622,8.8554,8.9602,897797.0],["2003-06-03",8.974,9.1008,8.9189,9.1008,617531.0],["2003-06-04",9.1008,9.1532,8.9382,9.0567,939862.0],["2003-06-05",9.0291,9.0981,8.9244,9.0953,416168.0],["2003-06-06",9.1394,9.2221,9.0291,9.0705,669054.0],["2003-06-09",8.9326,8.9712,8.6845,8.8665,1009057.0],["2003-06-10",8.9354,9.0484,8.883,9.0209,387295.0],["2003-06-11",9.0429,9.3324,8.9988,9.3324,990638.0],["2003-06-12",9.3048,9.3048,9.0181,9.1229,548585.0],["2003-06-13",9.1256,9.178,8.9492,9.0154,406709.0],["2003-06-16",9.0925,9.178,9.0181,9.1753,452259.0],["2003-06-17",9.167,9.2001,9.0925,9.1725,446036.0],["2003-06-18",9.1532,9.2552,9.1063,9.1367,431849.0],["2003-06-19",9.1091,9.1311,8.963,9.0622,664574.0],["2003-06-20",9.0622,9.0953,8.996,8.996,915967.0],["2003-06-23",9.0098,9.0209,8.8885,8.9299,554060.0],["2003-06-24",8.2848,8.7645,8.2765,8.6376,2328746.0],["2003-06-25",8.6404,8.6873,8.4777,8.5356,1353789.0],["2003-06-26",8.4805,8.5742,8.4254,8.5467,945586.0],["2003-06-27",8.5467,8.6349,8.5301,8.5522,703652.0],["2003-06-30",8.5687,8.6321,8.4281,8.4584,793755.0],["2003-07-01",8.4529,8.6707,8.3757,8.6707,1040419.0],["2003-07-02",8.6707,8.6707,8.5935,8.6183,956040.0],["2003-07-03",8.6183,8.7286,8.577,8.6294,325815.0],["2003-07-07",8.6569,8.7231,8.6211,8.6818,580693.0],["2003-07-08",8.6569,8.8334,8.6211,8.7975,1337361.0],["2003-07-09",8.6459,8.9189,8.6459,8.9078,818148.0],["2003-07-10",8.8389,8.8389,8.6487,8.6569,705892.0],["2003-07-11",8.6569,8.7452,8.5908,8.6432,1061576.0],["2003-07-14",8.7121,8.7121,8.5797,8.5963,671294.0],["2003-07-15",8.6018,8.6349,8.5467,8.5632,1022000.0],["2003-07-16",8.5246,8.5908,8.5053,8.5467,781808.0],["2003-07-17",8.5494,8.6266,8.5191,8.6101,853243.0],["2003-07-18",8.5742,8.6597,8.5191,8.5329,1008310.0],["2003-07-21",8.5356,8.566,8.3978,8.4226,1075265.0],["2003-07-22",8.4088,8.7204,8.3454,8.5549,940857.0],["2003-07-23",8.6376,8.6376,8.497,8.5081,688966.0],["2003-07-24",8.5356,8.6404,8.4584,8.486,635203.0],["2003-07-25",8.486,8.5605,8.4364,8.5329,931150.0],["2003-07-28",8.5356,8.6239,8.5108,8.5825,733769.0],["2003-07-29",8.5825,8.7424,8.5191,8.7176,1008061.0],["2003-07-30",8.7507,8.781,8.6735,8.7562,639932.0],["2003-07-31",8.8113,9.189,8.8086,9.0402,1428709.0],["2003-08-01",8.974,8.9961,8.894,8.9023,999599.0],["2003-08-04",8.8637,8.9354,8.7507,8.8775,1087462.0],["2003-08-05",8.8499,8.8913,8.7838,8.8499,1221372.0],["2003-08-06",8.8913,8.9602,8.8279,8.8637,539624.0],["2003-08-07",8.8637,9.0016,8.8389,8.9519,823872.0],["2003-08-08",8.9878,9.0595,8.9133,9.0347,773096.0],["2003-08-11",9.1036,9.1146,9.0016,9.0677,684486.0],["2003-08-12",9.0705,9.2276,9.0209,9.2166,814414.0],["2003-08-13",9.2194,9.2359,9.1146,9.2111,666067.0],["2003-08-14",9.1808,9.1918,9.1311,9.156,733271.0],["2003-08-15",9.1532,9.1753,9.0595,9.1532,464206.0],["2003-08-18",9.167,9.2028,9.1504,9.1615,858719.0],["2003-08-19",9.1918,9.2111,9.1256,9.1808,852745.0],["2003-08-20",9.1808,9.1946,9.0843,9.1532,1782651.0],["2003-08-21",9.174,9.2797,9.1435,9.2018,773594.0],["2003-08-22",9.2713,9.2713,8.9377,9.0823,850505.0],["2003-08-25",9.1101,9.1184,9.0072,9.0795,598365.0],["2003-08-26",9.0962,9.1129,8.9433,9.0962,594632.0],["2003-08-27",9.174,9.174,9.1045,9.1462,1335619.0],["2003-08-28",9.1518,9.1713,9.0462,9.1657,383561.0],["2003-08-29",9.1657,9.2157,9.1184,9.1907,455743.0],["2003-09-02",9.2185,9.4048,9.188,9.3909,891325.0],["2003-09-03",9.3964,9.5494,9.3631,9.5438,1456835.0],["2003-09-04",9.5132,9.5132,9.4131,9.4798,733271.0],["2003-09-05",9.4798,9.5076,9.3881,9.4242,595876.0],["2003-09-08",9.4938,9.5938,9.4382,9.5549,733520.0],["2003-09-09",9.4993,9.5132,9.4298,9.4632,582684.0],["2003-09-10",9.4798,9.5215,9.4159,9.4882,1060580.0],["2003-09-11",9.4521,9.4576,9.377,9.402,1122557.0],["2003-09-12",9.3853,9.427,9.3214,9.3992,333531.0],["2003-09-15",9.3826,9.4104,9.3325,9.3603,351950.0],["2003-09-16",9.3408,9.4604,9.3269,9.4326,685980.0],["2003-09-17",9.4521,9.466,9.3853,9.3909,599112.0],["2003-09-18",9.4381,9.452,9.3825,9.452,434835.0],["2003-09-19",9.452,9.5132,9.3964,9.452,596623.0],["2003-09-22",9.452,9.4798,9.3547,9.3853,435333.0],["2003-09-23",9.3881,9.3964,9.3269,9.3269,778821.0],["2003-09-24",9.3965,9.4048,9.3158,9.3464,617780.0],["2003-09-25",9.3186,9.3853,9.2158,9.2158,397500.0],["2003-09-26",9.1657,9.288,9.1184,9.2213,505275.0],["2003-09-29",9.2018,9.313,9.2018,9.2547,403225.0],["2003-09-30",9.2269,9.2324,9.0406,9.1323,1500145.0],["2003-10-01",9.2852,9.4215,9.2269,9.4187,1314213.0],["2003-10-02",9.4521,9.8996,9.4382,9.8468,2890523.0],["2003-10-03",9.9163,10.072,9.908,9.9219,2547533.0],["2003-10-06",9.9247,9.9664,9.8885,9.9358,1056598.0],["2003-10-07",9.9358,9.9497,9.6689,9.9163,1238795.0],["2003-10-08",9.9247,9.9525,9.9108,9.9247,1070536.0],["2003-10-09",9.9525,9.9747,9.9386,9.9525,1484962.0],["2003-10-10",9.9525,9.9942,9.9413,9.9525,775336.0],["2003-10-13",9.9525,9.9803,9.9191,9.933,1580043.0],["2003-10-14",9.933,9.9664,9.9108,9.958,1962359.0],["2003-10-15",10.0303,10.1359,10.022,10.0998,880871.0],["2003-10-16",10.1276,10.2555,10.1081,10.2193,1037681.0],["2003-10-17",10.2638,10.3417,10.1165,10.1415,999350.0],["2003-10-20",10.1888,10.2499,10.1387,10.2138,527677.0],["2003-10-21",10.0359,10.1054,9.7578,10.0637,1819737.0],["2003-10-22",9.9942,9.9942,9.8691,9.9302,1442399.0],["2003-10-23",9.9302,9.9441,9.8162,9.8969,1179805.0],["2003-10-24",9.883,9.9386,9.7857,9.9191,1441652.0],["2003-10-27",9.9191,10.0637,9.8802,10.0164,1348811.0],["2003-10-28",10.0692,10.1359,10.0081,10.1193,1486953.0],["2003-10-29",10.1054,10.1915,10.1054,10.1915,568248.0],["2003-10-30",10.1804,10.325,10.1804,10.2999,1318694.0],["2003-10-31",10.3083,10.4084,10.2694,10.3528,1308737.0],["2003-11-03",10.3834,10.4445,10.3166,10.3639,702656.0],["2003-11-04",10.3472,10.3472,10.2583,10.2777,1077755.0],["2003-11-05",10.2666,10.3,10.2138,10.2722,1479237.0],["2003-11-06",10.2722,10.4918,10.2583,10.4862,1683836.0],["2003-11-07",10.6475,10.6836,10.5529,10.6224,1075017.0],["2003-11-10",11.1201,11.1506,10.8782,10.9032,3488141.0],["2003-11-11",10.9255,10.9394,10.7031,10.7336,2660038.0],["2003-11-12",10.7336,10.8615,10.7031,10.856,687971.0],["2003-11-13",10.856,10.9672,10.8365,10.9672,586169.0],["2003-11-14",10.9394,11.0478,10.8476,10.8699,442302.0],["2003-11-17",10.8004,10.8282,10.653,10.7614,1225604.0],["2003-11-18",10.8004,10.8143,10.6975,10.7309,576462.0],["2003-11-19",10.7309,10.8198,10.6753,10.7559,802716.0],["2003-11-20",10.8077,10.8889,10.6845,10.8133,864444.0],["2003-11-21",10.8637,10.9533,10.8077,10.8637,632216.0],["2003-11-24",10.9337,11.0485,10.9001,11.0009,736756.0],["2003-11-25",11.0009,11.0597,10.9505,11.0037,858719.0],["2003-11-26",11.0037,11.1717,11.0037,11.1353,575715.0],["2003-11-28",11.1157,11.1353,11.0765,11.1269,173735.0],["2003-12-01",11.1577,11.3621,11.1577,11.3509,777078.0],["2003-12-02",11.3481,11.3901,11.3313,11.3677,996861.0],["2003-12-03",11.3537,11.4209,11.3117,11.3705,981678.0],["2003-12-04",11.3453,11.4405,11.3201,11.4293,890579.0],["2003-12-05",11.3957,11.4349,11.3621,11.4237,500546.0],["2003-12-08",11.4097,11.5889,11.3985,11.5637,507018.0],["2003-12-09",11.3677,11.6532,11.3677,11.4824,999350.0],["2003-12-10",11.4853,11.5161,11.4237,11.4797,636199.0],["2003-12-11",11.4517,11.6868,11.4517,11.6504,710870.0],["2003-12-12",11.5637,11.7149,11.5133,11.6869,660342.0],["2003-12-15",11.7568,11.7792,11.6476,11.6672,740490.0],["2003-12-16",11.7372,11.7568,11.6924,11.698,1313964.0],["2003-12-17",11.7456,11.838,11.6784,11.8324,913976.0],["2003-12-18",11.8156,12.1684,11.7876,12.1516,1055353.0],["2003-12-19",12.1656,12.174,12.0956,12.1236,1081488.0],["2003-12-22",12.0536,12.1628,12.0536,12.1572,580693.0],["2003-12-23",12.1572,12.1852,12.0928,12.1684,781061.0],["2003-12-24",12.118,12.2048,12.118,12.1768,302667.0],["2003-12-26",12.1768,12.2496,12.16,12.2496,204350.0],["2003-12-29",12.2496,12.4736,12.2244,12.468,790021.0],["2003-12-30",12.468,12.468,12.3084,12.3756,804956.0],["2003-12-31",12.3756,12.3756,12.2412,12.3364,700416.0],["2004-01-02",12.3056,12.3924,12.244,12.3,634705.0],["2004-01-05",12.4316,12.5632,12.3476,12.5604,1435679.0],["2004-01-06",12.5464,12.5464,12.398,12.4932,620767.0],["2004-01-07",12.4092,12.4596,12.3476,12.4092,854736.0],["2004-01-08",12.3952,12.4596,12.3952,12.4568,692700.0],["2004-01-09",12.4596,12.4848,12.342,12.4148,831837.0],["2004-01-12",12.4008,12.5128,12.3896,12.4456,366387.0],["2004-01-13",12.4484,12.7116,12.4484,12.678,1322925.0],["2004-01-14",12.6136,12.6752,12.5576,12.6752,891076.0],["2004-01-15",12.6416,12.832,12.6416,12.8096,917958.0],["2004-01-16",12.8516,12.944,12.8376,12.8796,706887.0],["2004-01-20",12.8096,13.0196,12.8096,13.0196,656609.0],["2004-01-21",12.9916,13.1316,12.9076,13.0756,552069.0],["2004-01-22",13.0588,13.0588,12.8712,12.9496,845029.0],["2004-01-23",12.9356,13.0476,12.8628,12.9972,849509.0],["2004-01-26",13.2296,13.3612,13.0168,13.3164,2033546.0],["2004-01-27",13.2604,13.434,13.2212,13.2996,1019511.0],["2004-01-28",13.1036,13.4256,13.1036,13.2016,1518066.0],["2004-01-29",13.2016,13.2604,12.986,13.0476,1034196.0],["2004-01-30",12.8236,13.0168,12.8236,12.9664,849012.0],["2004-02-02",12.8796,12.9328,12.7788,12.804,1612151.0],["2004-02-03",12.8096,12.8796,12.7256,12.7508,824121.0],["2004-02-04",12.6948,12.72,12.5716,12.6108,752686.0],["2004-02-05",12.6528,12.79,12.6248,12.6668,767371.0],["2004-02-06",12.6864,12.7312,12.5716,12.7312,769611.0],["2004-02-09",12.7312,12.944,12.7116,12.93,829597.0],["2004-02-10",12.916,12.9832,12.846,12.9244,1177565.0],["2004-02-11",12.8544,13.1568,12.8544,13.1288,836566.0],["2004-02-12",13.1316,13.1428,13.0224,13.084,324820.0],["2004-02-13",13.0616,13.126,12.9636,12.9916,521952.0],["2004-02-17",13.0616,13.2352,13.0616,13.2156,849261.0],["2004-02-18",13.21,13.28,13.1036,13.2436,862950.0],["2004-02-19",13.276,13.3886,13.1464,13.1802,1127038.0],["2004-02-20",13.2647,13.2788,13.0957,13.2,602597.0],["2004-02-23",13.1662,13.2056,13.0845,13.1774,821881.0],["2004-02-24",13.1859,13.3042,13.1211,13.2,480634.0],["2004-02-25",13.2366,13.3408,13.1324,13.3182,667063.0],["2004-02-26",13.307,13.4393,13.2929,13.3999,824370.0],["2004-02-27",13.3774,13.4928,13.3492,13.4928,1203949.0],["2004-03-01",13.4928,13.8815,13.4928,13.8195,990887.0],["2004-03-02",13.7435,13.8392,13.659,13.7576,1126291.0],["2004-03-03",13.7294,13.9237,13.7012,13.8477,1072279.0],["2004-03-04",13.8561,13.9068,13.7576,13.8477,422390.0],["2004-03-05",13.6956,13.8449,13.6956,13.7998,1155164.0],["2004-03-08",13.7717,13.8815,13.7097,13.735,515729.0],["2004-03-09",13.7153,13.7435,13.5858,13.628,618278.0],["2004-03-10",13.7435,13.7435,13.3999,13.4816,993376.0],["2004-03-11",13.4816,13.4816,13.1915,13.2366,1316453.0],["2004-03-12",13.2225,13.3323,13.214,13.3239,764633.0],["2004-03-15",13.3239,13.3492,13.0,13.0282,860212.0],["2004-03-16",13.0282,13.1661,12.9268,13.107,1055104.0],["2004-03-17",13.107,13.169,13.0535,13.1211,759157.0],["2004-03-18",13.1211,13.1859,12.9972,13.1549,775834.0],["2004-03-19",14.4476,14.701,13.4788,13.7041,6902358.0],["2004-03-22",13.6618,13.7857,13.5632,13.7379,2022096.0],["2004-03-23",13.6252,13.6872,13.3041,13.4252,2128130.0],["2004-03-24",13.4478,13.4647,13.1352,13.1802,1384902.0],["2004-03-25",13.1521,13.2197,12.9268,12.9746,1655212.0],["2004-03-26",12.9831,13.0366,12.8761,12.9549,1130024.0],["2004-03-29",12.9549,13.2844,12.9521,13.0169,1439910.0],["2004-03-30",13.0253,13.1183,12.9324,13.0366,1206189.0],["2004-03-31",13.0479,13.1718,12.9972,13.0929,1957132.0],["2004-04-01",13.0957,13.2788,13.0479,13.0732,1171591.0],["2004-04-02",13.0732,13.2084,13.0535,13.0817,1375195.0],["2004-04-05",13.076,13.1943,13.0732,13.1718,1386396.0],["2004-04-06",13.1662,13.2253,13.1295,13.1802,949818.0],["2004-04-07",13.1239,13.1577,13.0056,13.0197,886845.0],["2004-04-08",13.0338,13.138,12.9944,13.045,740738.0],["2004-04-12",13.0253,13.1999,13.0253,13.1521,692700.0],["2004-04-13",13.1943,13.3267,13.031,13.0845,851252.0],["2004-04-14",13.076,13.076,12.8676,12.8704,891076.0],["2004-04-15",12.8986,12.9324,12.7888,12.8338,608819.0],["2004-04-16",12.8423,12.8423,12.7578,12.8,969481.0],["2004-04-19",12.8,12.8366,12.7747,12.8226,681499.0],["2004-04-20",12.9549,12.969,12.831,12.8845,1377933.0],["2004-04-21",12.8704,13.0113,12.8704,12.9268,1975800.0],["2004-04-22",12.9409,13.4337,12.9071,13.3605,1892169.0],["2004-04-23",13.3492,13.5548,13.2619,13.5492,2023341.0],["2004-04-26",13.5745,14.1378,13.5464,13.7745,4798870.0],["2004-04-27",13.7294,13.8083,13.6252,13.7069,1947923.0],["2004-04-28",13.6759,13.735,13.583,13.5886,2227940.0],["2004-04-29",13.5914,13.6787,13.4337,13.5182,1592737.0],["2004-04-30",13.49,13.6477,13.3464,13.49,1980281.0],["2004-05-03",13.4619,13.4928,13.3605,13.4337,899539.0],["2004-05-04",13.4337,13.5689,13.4253,13.5689,1941949.0],["2004-05-05",13.5717,13.7604,13.5717,13.69,1511096.0],["2004-05-06",13.6449,13.6562,13.4393,13.583,866435.0],["2004-05-07",13.5745,13.6168,13.0591,13.076,1397347.0],["2004-05-10",12.9549,12.9549,12.5297,12.7972,1691552.0],["2004-05-11",12.7775,13.0535,12.7747,13.0535,982424.0],["2004-05-12",12.9549,12.9577,12.5381,12.7972,2008905.0],["2004-05-13",12.786,12.9493,12.7634,12.8873,899290.0],["2004-05-14",12.8564,12.9521,12.7409,12.893,842291.0],["2004-05-17",12.7578,12.7803,12.6114,12.6874,760900.0],["2004-05-18",12.7155,12.7324,12.4902,12.5747,1090200.0],["2004-05-19",12.7437,12.8085,12.524,12.5297,958281.0],["2004-05-20",12.5466,12.6142,12.4621,12.5015,550825.0],["2004-05-21",12.5888,12.6339,12.4846,12.5212,687224.0],["2004-05-24",12.5888,12.7409,12.5494,12.6705,1052117.0],["2004-05-25",12.6874,13.0028,12.5466,12.9944,1579296.0],["2004-05-26",12.9929,13.3499,12.9929,13.2338,1128531.0],["2004-05-27",13.2338,13.5992,13.2309,13.4009,1804057.0],["2004-05-28",13.2593,13.4293,13.2338,13.3584,805951.0],["2004-06-01",13.3301,13.5454,13.2734,13.5284,1202207.0],["2004-06-02",13.5284,13.6871,13.5228,13.5652,839304.0],["2004-06-03",13.4718,13.5284,13.3698,13.3868,676023.0],["2004-06-04",13.4009,13.5624,13.3981,13.5284,1029218.0],["2004-06-07",13.5143,13.9251,13.5001,13.8826,2882309.0],["2004-06-08",13.9534,14.3982,13.9392,14.333,3674819.0],["2004-06-09",14.163,14.5597,14.163,14.4322,2439509.0],["2004-06-10",14.4209,14.52,14.3954,14.52,1306000.0],["2004-06-14",14.4775,14.4974,14.3925,14.4209,1379924.0],["2004-06-15",14.4577,14.5682,14.4492,14.5342,1384155.0],["2004-06-16",14.5342,14.7467,14.5342,14.7325,1130024.0],["2004-06-17",14.7183,14.8288,14.6532,14.8033,1178063.0],["2004-06-18",14.8175,15.115,14.8175,14.8572,2769057.0],["2004-06-21",14.8317,14.877,14.7155,14.7325,1796092.0],["2004-06-22",14.7608,14.9053,14.7382,14.8798,1470774.0],["2004-06-23",14.8458,14.8742,14.6305,14.8572,1817995.0],["2004-06-24",14.9138,14.9337,14.6503,14.6815,1179058.0],["2004-06-25",14.6844,14.775,14.6022,14.6022,1536485.0],["2004-06-28",14.6588,14.7353,14.5569,14.5965,779070.0],["2004-06-29",14.5767,14.775,14.5002,14.6503,1377684.0],["2004-06-30",14.8657,14.9705,14.6192,14.962,1158399.0],["2004-07-01",14.962,15.0158,14.8458,14.962,953302.0],["2004-07-02",14.945,15.132,14.9167,15.1037,903522.0],["2004-07-06",15.132,15.2198,15.0073,15.0272,1026729.0],["2004-07-07",15.0272,15.2,15.0243,15.1575,886845.0],["2004-07-08",15.0725,15.132,14.9733,14.996,1098414.0],["2004-07-09",15.0442,15.0867,14.9308,14.9535,857474.0],["2004-07-12",14.945,15.0215,14.8657,14.9677,709128.0],["2004-07-13",14.9592,14.9592,14.8487,14.8855,920198.0],["2004-07-14",14.8742,14.9875,14.8317,14.9733,1088706.0],["2004-07-15",14.9677,15.0158,14.8883,14.945,1201709.0],["2004-07-16",15.0583,15.1008,15.0017,15.0328,1259454.0],["2004-07-19",15.0583,15.0612,14.9365,14.9847,904766.0],["2004-07-20",14.9733,15.1292,14.8968,15.0867,951560.0],["2004-07-21",15.0867,15.1207,14.622,14.622,1155413.0],["2004-07-22",14.6248,14.8685,14.6248,14.7353,1338606.0],["2004-07-23",14.7693,14.7863,14.5484,14.7438,1021751.0],["2004-07-26",15.2566,15.2566,14.6333,14.7552,2609012.0],["2004-07-27",14.8033,14.9535,14.741,14.8742,1094680.0],["2004-07-28",14.8458,14.877,14.707,14.8288,612802.0],["2004-07-29",14.8005,14.911,14.741,14.8147,916962.0],["2004-07-30",14.8515,14.8912,14.7325,14.809,577706.0],["2004-08-02",14.7892,14.792,14.5823,14.6843,1119321.0],["2004-08-03",14.741,14.8458,14.6645,14.8345,1127535.0],["2004-08-04",14.8317,14.86,14.6702,14.7438,967988.0],["2004-08-05",14.7722,14.7835,14.3274,14.3642,1354536.0],["2004-08-06",14.3642,14.3642,13.9647,13.9761,1816502.0],["2004-08-09",14.0101,14.3359,14.0101,14.1829,861208.0],["2004-08-10",14.2679,14.2707,14.1319,14.2055,911984.0],["2004-08-11",14.1942,14.197,13.9534,14.0865,1480232.0],["2004-08-12",14.1574,14.1574,13.9024,13.9279,872658.0],["2004-08-13",13.9364,13.9619,13.7126,13.9024,1270904.0],["2004-08-16",13.8826,14.1602,13.8826,14.1461,920198.0],["2004-08-17",14.1659,14.2027,14.0412,14.0526,1097667.0],["2004-08-18",14.0526,14.1574,13.8542,14.1375,1167858.0],["2004-08-19",14.1162,14.1874,14.1019,14.1646,479140.0],["2004-08-20",14.1817,14.458,14.1646,14.4352,914225.0],["2004-08-23",14.4153,14.4438,14.2045,14.2102,746961.0],["2004-08-24",14.2529,14.4096,14.2529,14.3327,713110.0],["2004-08-25",14.3612,14.6347,14.3498,14.6147,1014284.0],["2004-08-26",14.6176,14.6176,14.5122,14.5521,621513.0],["2004-08-27",14.5862,14.6546,14.5691,14.6318,629478.0],["2004-08-30",14.6318,14.6461,14.3355,14.3469,700167.0],["2004-08-31",14.3327,14.6945,14.3327,14.6518,998852.0],["2004-09-01",14.6461,15.0164,14.6461,14.8939,1413028.0],["2004-09-02",14.8797,14.948,14.8056,14.9025,1104387.0],["2004-09-03",14.9281,15.0876,14.9281,14.9765,823872.0],["2004-09-07",14.9196,14.9737,14.837,14.9566,1217639.0],["2004-09-08",14.9253,14.9281,14.7201,14.7743,1293803.0],["2004-09-09",14.8142,15.0136,14.8142,14.9737,1758507.0],["2004-09-10",15.0592,15.0592,14.817,14.8569,795746.0],["2004-09-13",14.9139,14.9936,14.8569,14.8939,987153.0],["2004-09-14",14.8939,15.0221,14.7885,14.9965,1657950.0],["2004-09-15",14.9708,15.5663,14.9708,15.4751,5717077.0],["2004-09-16",15.4466,15.6631,15.401,15.6147,1933984.0],["2004-09-17",15.6631,15.817,15.6061,15.6261,2123151.0],["2004-09-20",15.5549,15.5577,15.4295,15.5093,1447128.0],["2004-09-21",15.3839,15.7372,15.3839,15.7343,1540218.0],["2004-09-22",15.6831,15.7002,15.515,15.6574,1490437.0],["2004-09-23",15.6004,15.6033,15.3811,15.495,1388885.0],["2004-09-24",15.4124,15.7657,15.3925,15.6403,1794100.0],["2004-09-27",15.5976,15.7286,15.4922,15.6859,1395107.0],["2004-09-28",15.8255,16.156,15.7942,16.1246,2197574.0],["2004-09-29",16.0677,16.0677,15.8341,15.9138,1105632.0],["2004-09-30",15.8682,16.0477,15.8255,15.9765,1510848.0],["2004-10-01",15.9651,16.0078,15.891,15.9537,920198.0],["2004-10-04",15.9822,16.0791,15.8796,15.8796,1412530.0],["2004-10-05",15.9081,16.005,15.6831,15.9338,1305004.0],["2004-10-06",15.9537,16.4181,15.9537,16.3867,2009402.0],["2004-10-07",16.438,16.4722,16.0107,16.1617,1625592.0],["2004-10-08",16.1104,16.1161,15.7714,15.8483,1594728.0],["2004-10-11",15.8967,16.0734,15.7172,15.7771,1556646.0],["2004-10-12",15.7714,15.797,15.6147,15.7771,1371959.0],["2004-10-13",15.7771,15.7771,15.327,15.6033,2263284.0],["2004-10-14",15.5748,15.7315,15.5121,15.6375,952058.0],["2004-10-15",15.6688,15.8227,15.5634,15.6745,774092.0],["2004-10-18",15.6546,15.8625,15.5976,15.7628,1119321.0],["2004-10-19",15.7657,16.0961,15.5662,15.5919,1379177.0],["2004-10-20",15.5691,15.8625,15.5634,15.8398,1578798.0],["2004-10-21",15.6973,16.0335,15.6261,15.8625,1299528.0],["2004-10-22",15.8825,16.2386,15.8825,16.0563,1279616.0],["2004-10-25",16.2386,16.2386,15.5862,15.6574,5180689.0],["2004-10-26",15.7286,16.0534,15.5292,15.9964,2233914.0],["2004-10-27",16.0107,16.3582,16.005,16.2528,2055698.0],["2004-10-28",16.1959,16.2899,15.9765,16.1389,1138985.0],["2004-10-29",16.2671,16.4921,16.2671,16.4152,1509105.0],["2004-11-01",16.4722,16.5605,16.213,16.2956,1200713.0],["2004-11-02",16.2956,16.438,16.1417,16.193,1311475.0],["2004-11-03",16.3639,16.4352,16.2129,16.2585,1071283.0],["2004-11-04",16.2642,16.5776,16.2215,16.5406,975455.0],["2004-11-05",16.5976,16.8625,16.5833,16.646,1679853.0],["2004-11-08",16.5947,16.6004,16.3155,16.3298,1061327.0],["2004-11-09",16.3298,16.4095,16.2386,16.2728,1154168.0],["2004-11-10",16.2386,16.381,16.2101,16.2585,1266175.0],["2004-11-11",16.3241,16.4124,16.2956,16.3696,888836.0],["2004-11-12",16.4551,16.5121,16.3383,16.475,720577.0],["2004-11-15",16.5035,16.6061,16.4295,16.5263,1666413.0],["2004-11-16",16.5406,16.6146,16.2386,16.2528,997607.0],["2004-11-17",16.2386,16.5349,16.2386,16.3867,730782.0],["2004-11-18",16.4569,16.7431,16.4425,16.5828,1099907.0],["2004-11-19",16.5971,16.6601,16.4311,16.5141,702158.0],["2004-11-22",16.5427,16.9779,16.5141,16.9779,1123553.0],["2004-11-23",16.9177,17.0752,16.7889,16.912,1204198.0],["2004-11-24",16.912,16.9693,16.7803,16.8376,694940.0],["2004-11-26",16.7975,17.1038,16.7975,17.0494,345230.0],["2004-11-29",17.0494,17.2155,16.892,17.1324,1106130.0],["2004-11-30",17.1038,17.1324,16.9321,16.9321,698176.0],["2004-12-01",16.9034,16.9721,16.6029,16.7059,1028472.0],["2004-12-02",16.7288,16.746,16.3538,16.3796,1913325.0],["2004-12-03",16.4082,16.6086,16.3624,16.5885,1596968.0],["2004-12-06",16.6229,16.9006,16.6229,16.8032,1028720.0],["2004-12-07",16.8548,16.8548,16.4282,16.6057,1491433.0],["2004-12-08",16.6172,16.6887,16.3796,16.5284,1228590.0],["2004-12-09",16.5571,16.5971,16.4053,16.5742,864942.0],["2004-12-10",16.5828,16.7889,16.4597,16.7317,885103.0],["2004-12-13",16.7317,16.8319,16.6114,16.8319,678264.0],["2004-12-14",16.8891,17.0093,16.6945,16.7746,789026.0],["2004-12-15",16.6029,16.6687,16.1105,16.6687,3424173.0],["2004-12-16",16.6687,16.7059,16.4597,16.4826,1423233.0],["2004-12-17",16.4111,16.5771,16.2651,16.517,1902623.0],["2004-12-20",15.9588,16.245,15.9416,16.2221,2969923.0],["2004-12-21",16.4597,17.1754,16.4597,17.0494,4215688.0],["2004-12-22",17.1754,17.224,16.7174,16.7345,2919396.0],["2004-12-23",16.8176,16.8719,16.6458,16.8061,1219879.0],["2004-12-27",16.849,16.9607,16.5628,16.6744,1390378.0],["2004-12-28",16.7174,16.8605,16.6887,16.8032,947578.0],["2004-12-29",16.8462,16.9406,16.7574,16.7861,729787.0],["2004-12-30",16.8032,16.8175,16.6143,16.6286,650884.0],["2004-12-31",16.6544,16.8032,16.6172,16.7116,545100.0],["2005-01-03",16.7317,16.8433,16.4025,16.4769,1646251.0],["2005-01-04",16.4597,16.4626,15.9788,16.0046,1891422.0],["2005-01-05",16.0304,16.142,15.6697,15.8071,2170194.0],["2005-01-06",15.6725,16.1019,15.6639,15.9903,2100750.0],["2005-01-07",15.9473,16.0189,15.7613,15.83,1326410.0],["2005-01-10",15.87,16.1248,15.8271,15.9416,1783397.0],["2005-01-11",15.9416,16.2164,15.9416,16.079,2344925.0],["2005-01-12",16.1191,16.3739,16.0532,16.3424,1839401.0],["2005-01-13",16.3796,16.474,16.2536,16.3481,1418504.0],["2005-01-14",16.391,16.517,16.328,16.474,1000096.0],["2005-01-18",16.6028,16.8748,16.6028,16.8748,1544947.0],["2005-01-19",16.8319,16.8319,16.5828,16.6029,988149.0],["2005-01-20",16.5456,16.5971,16.3395,16.4884,1300524.0],["2005-01-21",16.517,16.746,16.5055,16.5198,1120815.0],["2005-01-24",16.5714,16.6258,16.1048,16.2135,1760249.0],["2005-01-25",16.517,16.5599,16.2479,16.5113,2167456.0],["2005-01-26",16.7031,17.0265,16.6601,16.9635,2142815.0],["2005-01-27",16.9635,17.3729,16.9521,17.3643,3445828.0],["2005-01-28",17.3042,17.307,17.1067,17.1611,2316799.0],["2005-01-31",17.2069,17.5761,17.1611,17.5704,2174177.0],["2005-02-01",17.5904,17.7021,17.4473,17.6133,2152522.0],["2005-02-02",17.642,17.7965,17.6162,17.7479,1673880.0],["2005-02-03",17.5046,17.6477,17.3729,17.6048,2145304.0],["2005-02-04",17.6334,17.7651,17.5733,17.7421,1086715.0],["2005-02-07",17.7422,17.8338,17.5561,17.6477,1008061.0],["2005-02-08",17.6191,17.6964,17.4931,17.6248,982424.0],["2005-02-09",17.5046,17.5561,17.2956,17.4502,1636295.0],["2005-02-10",17.6906,17.9025,17.662,17.9025,2469626.0],["2005-02-11",17.9025,18.2145,17.891,18.1715,2812616.0],["2005-02-14",18.5179,18.5351,18.1429,18.203,1665168.0],["2005-02-15",18.203,18.3204,18.0971,18.3061,1516075.0],["2005-02-16",18.3075,18.434,18.1264,18.4283,1255223.0],["2005-02-17",18.3851,18.4139,18.227,18.2615,1365488.0],["2005-02-18",18.3133,18.4254,18.2586,18.3363,889334.0],["2005-02-22",18.3966,18.4283,18.0057,18.0057,1294301.0],["2005-02-23",18.0056,18.1235,17.8015,18.0804,1652972.0],["2005-02-24",18.112,18.2155,18.0028,18.1494,1448622.0],["2005-02-25",18.1494,18.5433,18.1034,18.5433,4291355.0],["2005-02-28",18.5835,18.8307,18.388,18.7704,3335314.0],["2005-03-01",18.687,18.8538,18.3593,18.503,3352986.0],["2005-03-02",18.5059,18.6036,18.4599,18.5433,1504376.0],["2005-03-03",18.7014,18.9745,18.6985,18.9199,3083921.0],["2005-03-04",18.9199,19.3396,18.825,19.17,2690155.0],["2005-03-07",19.0607,19.2534,18.8279,18.8739,1538476.0],["2005-03-08",18.8566,19.0464,18.8451,18.986,3288769.0],["2005-03-09",19.032,19.6012,18.9026,18.9228,5567237.0],["2005-03-10",19.0464,19.0464,18.4053,18.6985,4260242.0],["2005-03-11",19.1039,19.423,19.0866,19.2447,3262136.0],["2005-03-14",19.2764,19.469,19.2045,19.4057,3742023.0],["2005-03-15",19.377,19.4086,19.0837,19.1499,2471866.0],["2005-03-16",19.078,19.0981,18.7991,18.8595,2122654.0],["2005-03-17",18.917,19.4977,18.8998,19.4862,3891366.0],["2005-03-18",19.6156,19.7939,19.1211,19.3166,3224552.0],["2005-03-21",19.2045,19.3597,19.0981,19.17,1271402.0],["2005-03-22",19.1326,19.4977,19.1183,19.2131,1754774.0],["2005-03-23",19.2131,19.2131,18.756,18.9314,2164718.0],["2005-03-24",19.0464,19.2016,18.9745,19.1096,1519310.0],["2005-03-28",19.0895,19.1642,18.9515,19.0004,1534742.0],["2005-03-29",18.8451,19.1844,18.3075,18.4455,2629173.0],["2005-03-30",18.48,18.9314,18.4225,18.9228,2499245.0],["2005-03-31",19.0119,19.5006,19.0119,19.3971,2347165.0],["2005-04-01",19.446,19.8111,19.446,19.7996,2787725.0],["2005-04-04",19.7996,19.9807,19.5811,19.7421,2096519.0],["2005-04-05",19.699,19.8571,19.5437,19.6099,1505372.0],["2005-04-06",19.63,19.8772,19.5984,19.791,2423330.0],["2005-04-07",19.883,20.09,19.4632,19.6932,2411880.0],["2005-04-08",19.4776,19.7766,19.4144,19.4345,2039769.0],["2005-04-11",19.4201,19.423,19.1211,19.17,2446976.0],["2005-04-12",19.17,19.17,18.8308,19.0234,2306345.0],["2005-04-13",18.7014,19.1412,18.0631,18.1983,4018307.0],["2005-04-14",18.2443,18.5461,17.8562,18.2931,4386436.0],["2005-04-15",18.2558,18.2701,17.6664,17.9539,4102436.0],["2005-04-18",17.9539,18.4168,17.9539,18.3506,3404758.0],["2005-04-19",18.5433,19.1039,18.5433,19.0176,2912924.0],["2005-04-20",19.0176,19.1183,18.5548,18.7014,3167553.0],["2005-04-21",18.7043,19.1412,18.549,19.1412,2602292.0],["2005-04-22",19.1039,19.1355,18.7761,18.9716,2340943.0],["2005-04-25",19.7795,19.9089,19.4345,19.4604,5498041.0],["2005-04-26",19.3741,19.3741,18.9774,19.0119,2928854.0],["2005-04-27",18.9084,18.9084,18.3765,18.4283,3100598.0],["2005-04-28",19.4776,19.492,18.6295,18.7071,8665843.0],["2005-04-29",19.0464,19.331,18.7704,19.331,5571966.0],["2005-05-02",19.3195,19.5064,19.2792,19.4115,4913864.0],["2005-05-03",19.2706,19.3166,18.9975,19.0377,4457374.0],["2005-05-04",19.032,19.3626,19.032,19.2907,3219574.0],["2005-05-05",19.3109,19.4776,19.2534,19.3195,2346667.0],["2005-05-06",19.3626,19.4805,19.3482,19.3885,2399933.0],["2005-05-09",19.3482,19.3626,19.2217,19.308,1941203.0],["2005-05-10",19.3367,19.3454,19.1182,19.1355,2618222.0],["2005-05-11",19.1355,19.2591,18.9199,19.2591,2020354.0],["2005-05-12",19.2591,19.8025,18.7675,18.9745,4448662.0],["2005-05-13",18.9457,19.0435,18.6065,18.7733,6091180.0],["2005-05-16",18.7014,18.7014,18.4053,18.4858,5705876.0],["2005-05-17",18.4858,18.7991,18.4858,18.6439,2765822.0],["2005-05-18",18.7158,18.9314,18.6669,18.9199,2736949.0],["2005-05-19",18.963,19.308,18.9458,19.2879,2768809.0],["2005-05-20",19.3022,19.4862,19.1269,19.1642,3245709.0],["2005-05-23",19.1355,19.2821,19.0521,19.1987,2078598.0],["2005-05-24",19.2016,19.2419,19.055,19.2275,1913574.0],["2005-05-25",19.2261,19.5205,19.0471,19.4916,2163225.0],["2005-05-26",19.5725,19.7312,19.5263,19.7312,2258057.0],["2005-05-27",19.7601,19.8467,19.6446,19.8034,1728639.0],["2005-05-31",19.8034,19.8236,19.6302,19.7168,1875492.0],["2005-06-01",19.9911,20.0199,19.7428,19.8929,3021446.0],["2005-06-02",19.9189,19.9189,19.6273,19.789,1813764.0],["2005-06-03",19.8178,19.9737,19.7947,19.9333,1676867.0],["2005-06-06",19.9622,19.9622,19.6302,19.7139,2315803.0],["2005-06-07",19.7168,19.8727,19.5696,19.636,3031402.0],["2005-06-08",19.6591,19.8092,19.5147,19.5147,2122405.0],["2005-06-09",19.5147,19.7399,19.4599,19.7399,2066899.0],["2005-06-10",19.737,19.8698,19.7312,19.815,1987748.0],["2005-06-13",19.7168,19.9189,19.6793,19.8323,1172089.0],["2005-06-14",19.8323,20.0228,19.7803,20.0228,1813515.0],["2005-06-15",20.0488,20.1556,19.9853,20.0979,2689657.0],["2005-06-16",19.991,20.3519,19.991,20.248,1547436.0],["2005-06-17",20.323,20.3865,20.1758,20.2133,2220473.0],["2005-06-20",20.1585,20.3346,20.095,20.248,1315707.0],["2005-06-21",20.2076,20.2105,19.8987,20.017,1998699.0],["2005-06-22",20.0546,20.349,20.0055,20.349,3305695.0],["2005-06-23",20.3461,20.5857,20.3461,20.5338,2318043.0],["2005-06-24",20.4962,20.4991,20.2653,20.3375,1825711.0],["2005-06-27",20.323,20.3952,20.2047,20.2653,1951906.0],["2005-06-28",20.2913,20.4183,20.2624,20.349,2365086.0],["2005-06-29",20.349,20.6204,20.2335,20.5857,1374946.0],["2005-06-30",20.5857,20.8427,20.5857,20.7474,4865825.0],["2005-07-01",21.7424,21.8338,20.5823,21.1447,8514282.0],["2005-07-05",21.1483,21.7177,21.1307,21.7177,3020419.0],["2005-07-06",21.7529,21.7951,21.1729,21.317,2332204.0],["2005-07-07",21.3029,21.7424,20.8635,21.7424,2647184.0],["2005-07-08",21.7388,22.0412,21.7248,21.9849,2573396.0],["2005-07-11",21.9146,22.0412,21.7845,21.8584,1402593.0],["2005-07-12",21.8584,21.9498,21.5525,21.6931,1777258.0],["2005-07-13",21.6931,21.8127,21.3346,21.3486,1028950.0],["2005-07-14",21.4189,21.8759,21.324,21.3275,1642354.0],["2005-07-15",21.3275,21.3627,21.0217,21.1096,1396256.0],["2005-07-18",21.0744,21.2186,20.8811,20.8952,953322.0],["2005-07-19",21.0217,21.092,20.8565,21.0498,1203507.0],["2005-07-20",21.0569,21.542,21.0147,21.4646,1281384.0],["2005-07-21",21.4646,21.6861,21.3451,21.5666,1969394.0],["2005-07-22",21.6545,21.7916,21.5736,21.7916,1382970.0],["2005-07-25",22.6212,22.9376,21.6545,21.7213,5144339.0],["2005-07-26",21.7599,21.7951,20.9338,21.1623,3292680.0],["2005-07-27",21.1272,21.5666,21.1272,21.4541,2560110.0],["2005-07-28",21.4963,21.7178,21.4189,21.6474,1084955.0],["2005-07-29",21.672,21.7986,21.549,21.6017,1479243.0],["2005-08-01",21.7951,21.9357,21.665,21.8443,1646238.0],["2005-08-02",21.7916,21.9005,21.5877,21.5947,1879254.0],["2005-08-03",21.6052,22.0236,21.5982,21.9603,1617622.0],["2005-08-04",21.9709,21.9709,21.665,21.8302,1076984.0],["2005-08-05",21.8654,22.0798,21.5139,21.5842,763230.0],["2005-08-08",21.5842,21.7002,21.4154,21.4682,1187360.0],["2005-08-09",21.4963,21.6088,21.4752,21.5455,883826.0],["2005-08-10",21.6158,21.9216,21.6158,21.7353,1124813.0],["2005-08-11",21.7494,22.0025,21.6545,21.9638,1120725.0],["2005-08-12",21.9709,22.0236,21.7564,21.9709,863181.0],["2005-08-15",21.9814,22.0341,21.8443,21.9744,627304.0],["2005-08-16",22.129,22.2134,21.433,21.4822,1525233.0],["2005-08-17",21.5314,21.5666,21.324,21.324,1329213.0],["2005-08-18",21.347,21.4176,21.1598,21.2057,954548.0],["2005-08-19",21.3611,21.6118,21.2587,21.3258,761799.0],["2005-08-22",21.4,21.5765,21.241,21.347,850713.0],["2005-08-23",21.3505,21.3823,20.9373,20.9621,1295283.0],["2005-08-24",20.9621,21.2057,20.8279,20.8561,1496412.0],["2005-08-25",20.9197,21.015,20.7643,20.8102,1544446.0],["2005-08-26",20.8349,20.8385,20.5348,20.6725,1117455.0],["2005-08-29",20.4465,20.616,20.2487,20.5454,1637040.0],["2005-08-30",20.4889,20.9162,20.4889,20.7996,1205756.0],["2005-08-31",20.9409,21.4671,20.9374,21.4671,1806896.0],["2005-09-01",23.8754,23.8754,21.3117,21.3823,1938121.0],["2005-09-02",21.3823,21.3823,20.9056,20.9338,1488236.0],["2005-09-06",21.5412,21.5412,20.8491,21.174,1838169.0],["2005-09-07",21.2269,21.5059,21.1845,21.3223,1011984.0],["2005-09-08",21.1881,21.2234,20.9691,21.0857,1411586.0],["2005-09-09",21.241,21.5412,21.2234,21.407,965177.0],["2005-09-12",21.4776,21.6012,21.2622,21.2728,1047346.0],["2005-09-13",21.2834,21.3364,20.9409,20.9515,782239.0],["2005-09-14",21.0468,21.068,20.7749,20.8279,924092.0],["2005-09-15",20.8279,20.8526,20.6513,20.6584,1009532.0],["2005-09-16",20.6584,20.7431,20.5418,20.6443,2894508.0],["2005-09-19",20.6937,20.7996,19.8497,19.8709,2957668.0],["2005-09-20",18.7161,19.5283,18.7126,18.9563,6317595.0],["2005-09-21",18.2677,18.5042,17.8156,18.416,5788812.0],["2005-09-22",18.4336,19.1364,18.4195,19.1011,3530192.0],["2005-09-23",19.0234,19.0975,18.7338,18.8715,2371858.0],["2005-09-26",18.8927,19.1364,18.8079,19.1293,2556840.0],["2005-09-27",19.1929,19.4401,19.1081,19.154,2247174.0],["2005-09-28",19.2105,19.3871,19.1787,19.2105,2267000.0],["2005-09-29",19.2105,19.2494,18.8044,19.1399,1987381.0],["2005-09-30",19.1929,19.5072,18.9986,19.5072,1437341.0],["2005-10-03",19.546,19.8179,19.4754,19.8003,2269658.0],["2005-10-04",19.8003,20.0192,19.7261,19.7579,2874682.0],["2005-10-05",19.6696,19.6696,19.2564,19.2882,2720155.0],["2005-10-06",19.2282,19.2317,18.7832,18.9669,2252488.0],["2005-10-07",18.981,19.38,18.9739,19.2458,1343930.0],["2005-10-10",19.0975,19.0975,18.7055,18.7126,1252359.0],["2005-10-11",18.5572,18.7832,18.5502,18.7303,1837147.0],["2005-10-12",18.7832,18.7903,18.4266,18.589,1540563.0],["2005-10-13",18.5749,18.6067,18.2818,18.3771,1901738.0],["2005-10-14",18.4689,18.5184,18.2959,18.4054,1364779.0],["2005-10-17",18.4054,18.5784,18.2959,18.5325,1094153.0],["2005-10-18",18.5043,18.5148,18.0522,18.0911,1916454.0],["2005-10-19",18.0699,18.5537,17.9181,18.5219,2031327.0],["2005-10-20",18.5396,18.8115,18.2111,18.3065,1608424.0],["2005-10-21",18.3665,18.5713,18.3665,18.5678,1767447.0],["2005-10-24",18.5396,18.9563,18.2006,18.8574,2123716.0],["2005-10-25",18.7691,18.7691,18.024,18.1723,2918014.0],["2005-10-26",18.137,18.582,18.1335,18.4266,2458728.0],["2005-10-27",18.363,18.7938,18.3383,18.4795,2904728.0],["2005-10-28",18.4689,18.9421,18.4548,18.8962,3143263.0],["2005-10-31",18.9315,19.3836,18.8927,18.8962,1712872.0],["2005-11-01",18.8539,19.0163,18.6278,18.8892,1075144.0],["2005-11-02",19.4895,19.4895,18.755,19.0481,1469023.0],["2005-11-03",19.0657,19.1752,18.9386,19.0198,1450831.0],["2005-11-04",19.0693,19.101,18.7408,18.9633,2229391.0],["2005-11-07",18.9633,19.3694,18.9633,19.2211,1466979.0],["2005-11-08",19.2246,19.3412,19.1187,19.26,1570610.0],["2005-11-09",19.2458,19.2882,18.8821,18.9315,2559701.0],["2005-11-10",18.9315,19.1434,18.8221,19.0516,1984520.0],["2005-11-11",19.0516,19.1434,18.9598,19.1328,1539541.0],["2005-11-14",19.1787,19.3341,19.1611,19.2988,2152741.0],["2005-11-15",19.2988,19.832,19.2811,19.5672,2059534.0],["2005-11-16",19.5707,19.6908,19.2706,19.3165,1292012.0],["2005-11-17",19.2792,19.4282,19.1195,19.4282,1613125.0],["2005-11-18",19.5028,19.5915,19.2544,19.5312,1333914.0],["2005-11-21",19.5738,19.7654,19.485,19.7299,960680.0],["2005-11-22",19.6803,19.9074,19.4638,19.8506,1245409.0],["2005-11-23",19.84,19.918,19.6802,19.7122,949029.0],["2005-11-25",19.7619,20.1204,19.7583,20.0955,412888.0],["2005-11-28",20.0991,20.1665,19.8364,19.9961,1870260.0],["2005-11-29",20.0068,20.3475,19.9535,19.9677,1200850.0],["2005-11-30",19.9713,20.1275,19.7406,19.7867,1140348.0],["2005-12-01",19.8861,20.5675,19.8364,20.525,2090194.0],["2005-12-02",20.5108,20.5108,19.9997,20.3191,1237642.0],["2005-12-05",20.3191,20.4895,19.9323,20.4433,1494164.0],["2005-12-06",20.5214,20.6989,20.3368,20.4149,1217202.0],["2005-12-07",20.4114,20.5959,20.273,20.5498,1094153.0],["2005-12-08",20.5676,20.6527,20.3723,20.4753,859298.0],["2005-12-09",20.5108,20.5108,20.2233,20.4114,816987.0],["2005-12-12",20.4788,20.564,20.273,20.3759,1387058.0],["2005-12-13",20.3759,20.8337,20.3049,20.7628,1466366.0],["2005-12-14",20.7628,20.777,20.525,20.525,1305503.0],["2005-12-15",20.5285,20.5285,20.1487,20.1842,1294056.0],["2005-12-16",20.2552,20.312,19.9855,20.0813,1711646.0],["2005-12-19",20.0813,20.2268,19.8258,19.8258,1411995.0],["2005-12-20",19.8435,20.2517,19.8222,20.0955,1756409.0],["2005-12-21",20.1594,20.5108,20.1594,20.4824,562713.0],["2005-12-22",20.5675,20.7592,20.5356,20.7308,868496.0],["2005-12-23",20.7202,20.8586,20.5853,20.8515,1104782.0],["2005-12-27",20.8657,20.9473,20.5463,20.6137,999516.0],["2005-12-28",20.674,20.958,20.674,20.8763,1047141.0],["2005-12-29",20.8408,20.9864,20.6669,20.6953,758937.0],["2005-12-30",20.6953,20.7166,20.5498,20.5498,974579.0],["2006-01-03",20.7273,21.2667,20.5711,21.2667,1517057.0],["2006-01-04",21.2667,21.2667,20.958,21.1709,1125835.0],["2006-01-05",21.2951,21.2951,20.7415,20.9615,1635609.0],["2006-01-06",21.3164,22.9597,21.2845,22.7539,5930666.0],["2006-01-09",22.7539,22.981,22.5054,22.7077,2229391.0],["2006-01-10",22.6616,23.0484,22.5515,23.0307,1787069.0],["2006-01-11",23.02,23.091,22.7432,22.8603,1823657.0],["2006-01-12",22.8639,23.1585,22.7716,22.8071,1281792.0],["2006-01-13",22.8319,23.1336,22.8319,22.9562,1182045.0],["2006-01-17",22.8923,23.1159,22.7184,23.0946,1377247.0],["2006-01-18",23.0946,23.1407,22.4593,22.6971,1660546.0],["2006-01-19",22.7503,23.0484,22.6261,22.9207,1222925.0],["2006-01-20",22.9207,23.0307,22.548,22.548,1141370.0],["2006-01-23",22.6367,22.9633,22.5374,22.8142,779990.0],["2006-01-24",22.8852,23.1407,22.8177,23.0484,1171621.0],["2006-01-25",23.2152,23.737,22.9278,23.1514,1898058.0],["2006-01-26",23.2223,23.5311,23.1549,23.2401,1930967.0],["2006-01-27",23.3892,23.4566,23.162,23.3892,1889269.0],["2006-01-30",23.3892,23.4956,23.3359,23.4317,744834.0],["2006-01-31",23.4779,23.6021,23.3608,23.3963,1006874.0],["2006-02-01",23.3253,23.4956,23.233,23.4956,1546082.0],["2006-02-02",23.4921,23.5595,22.9455,22.9739,1129719.0],["2006-02-03",23.0058,23.0342,22.658,22.7432,1629681.0],["2006-02-06",22.7858,22.91,22.5799,22.7929,1455124.0],["2006-02-07",22.7929,22.8106,22.2676,22.6048,1787274.0],["2006-02-08",22.5728,22.8319,22.2783,22.7432,1770717.0],["2006-02-09",22.8,23.0591,22.509,22.5374,1589414.0],["2006-02-10",22.5374,22.9313,22.4522,22.8994,1607606.0],["2006-02-13",22.839,22.9526,22.658,22.7148,1496004.0],["2006-02-14",22.7148,23.1407,22.619,23.1088,1602700.0],["2006-02-15",23.0606,23.4135,23.05,23.1676,1704083.0],["2006-02-16",23.3458,23.6844,23.2888,23.6773,1651348.0],["2006-02-17",23.6773,23.6808,23.3387,23.4884,1089248.0],["2006-02-21",23.5062,23.5204,23.2852,23.3066,1082094.0],["2006-02-22",23.2745,23.4527,23.1141,23.3244,1488645.0],["2006-02-23",23.328,23.3957,23.1533,23.2995,1476177.0],["2006-02-24",23.3886,23.7022,23.2923,23.6345,2393524.0],["2006-02-27",23.524,23.6238,23.3957,23.581,1958561.0],["2006-02-28",23.5668,23.5668,23.2032,23.2638,1672196.0],["2006-03-01",23.2745,23.524,23.2139,23.5169,1454919.0],["2006-03-02",23.4349,23.4812,23.2032,23.3066,1960196.0],["2006-03-03",23.9196,23.9196,23.1676,23.5596,1581647.0],["2006-03-06",23.5454,23.5632,23.1676,23.2531,1294874.0],["2006-03-07",23.221,23.221,22.7256,22.8504,1164058.0],["2006-03-08",22.8504,22.9323,22.6365,22.8468,1327987.0],["2006-03-09",22.8824,23.0428,22.7791,22.7898,950256.0],["2006-03-10",22.8397,23.2567,22.7327,23.1034,885870.0],["2006-03-13",23.2282,23.4598,23.1783,23.4563,1444495.0],["2006-03-14",23.3993,23.9767,23.3993,23.9695,1624980.0],["2006-03-15",24.0586,24.1976,23.8448,24.1264,1208004.0],["2006-03-16",24.162,24.2618,23.9767,24.0373,903244.0],["2006-03-17",24.0373,24.0373,23.8519,23.9339,960067.0],["2006-03-20",24.023,24.0586,23.8305,23.9695,661643.0],["2006-03-21",24.0087,24.3652,23.9695,24.1014,1607197.0],["2006-03-22",24.2369,24.3367,24.0872,24.2547,1280566.0],["2006-03-23",24.2547,24.4685,24.1869,24.3937,791437.0],["2006-03-24",24.3794,24.636,24.2832,24.6289,727051.0],["2006-03-27",24.6218,24.7929,24.4828,24.7145,858889.0],["2006-03-28",24.4222,25.0887,24.4222,24.9711,1412200.0],["2006-03-29",24.9711,25.3026,24.7679,25.1493,1116637.0],["2006-03-30",25.4131,25.4131,24.9354,25.1564,1085773.0],["2006-03-31",25.0459,25.3917,25.0459,25.3346,1185724.0],["2006-04-03",25.6269,25.6269,24.9568,24.9604,1143618.0],["2006-04-04",24.996,25.242,24.8178,25.1243,1166511.0],["2006-04-05",25.135,25.4166,25.0745,25.3418,1200032.0],["2006-04-06",25.3952,25.4095,25.2241,25.2705,837836.0],["2006-04-07",25.2776,25.2919,24.3901,24.5576,1616804.0],["2006-04-10",24.6289,25.0566,24.5398,25.0139,1373364.0],["2006-04-11",25.0744,25.1956,24.6467,24.6681,919800.0],["2006-04-12",24.7537,25.2598,24.718,25.2384,1182863.0],["2006-04-13",25.1992,25.4558,25.0388,25.4202,1462482.0],["2006-04-17",25.5307,25.8229,25.5093,25.7766,1209844.0],["2006-04-18",26.1081,26.5358,26.0689,26.4253,2211404.0],["2006-04-19",26.4253,26.6285,26.2114,26.5714,824141.0],["2006-04-20",26.7247,26.7924,26.1152,26.354,989092.0],["2006-04-21",26.3754,26.4075,25.855,25.9976,1649099.0],["2006-04-24",26.0368,26.0439,25.8408,25.8443,993588.0],["2006-04-25",25.8942,25.9798,25.5841,25.6625,1559572.0],["2006-04-26",23.8804,24.2369,22.583,22.829,7587124.0],["2006-04-27",23.1676,23.3458,22.9644,23.1854,3269174.0],["2006-04-28",23.524,23.7022,23.3636,23.4598,2511872.0],["2006-05-01",23.6844,24.1014,23.3208,23.3743,2827056.0],["2006-05-02",23.3743,23.4064,22.665,23.4064,1806487.0],["2006-05-03",23.4064,24.2048,23.3387,23.8804,3499328.0],["2006-05-04",23.8804,24.0479,23.5561,23.6773,2232457.0],["2006-05-05",23.6488,23.6523,23.3101,23.4135,2503082.0],["2006-05-08",23.3422,23.4456,23.2709,23.3814,1566522.0],["2006-05-09",23.3779,23.9375,23.3779,23.8982,1633974.0],["2006-05-10",23.7307,24.0408,23.5668,24.0373,1331870.0],["2006-05-11",24.0373,24.105,23.5668,23.6345,1818956.0],["2006-05-12",23.6131,23.6309,23.0535,23.0535,1793406.0],["2006-05-15",23.0179,23.1676,22.6472,22.8325,1809962.0],["2006-05-16",22.8896,22.9715,22.6436,22.8931,1604540.0],["2006-05-17",22.8967,22.9145,22.1838,22.2444,1664429.0],["2006-05-18",22.2943,22.4547,21.831,21.9094,1698155.0],["2006-05-19",21.97,22.0734,21.6064,21.7775,2109612.0],["2006-05-22",21.7775,21.7918,21.389,21.61,2964413.0],["2006-05-23",22.1161,22.1981,21.5993,21.5993,1631725.0],["2006-05-24",21.528,21.8417,20.8865,21.3534,2423571.0],["2006-05-25",21.6631,21.9388,21.5808,21.6273,1494164.0],["2006-05-26",21.9854,22.3327,21.9496,22.3291,2496542.0],["2006-05-30",22.2575,22.3255,22.014,22.0319,1430800.0],["2006-05-31",22.0928,22.4115,22.0749,22.3792,1437954.0],["2006-06-01",22.3793,22.7731,22.2897,22.7015,1897445.0],["2006-06-02",22.6657,22.7266,22.4867,22.6621,1637653.0],["2006-06-05",22.6514,22.655,22.0964,22.1358,1034264.0],["2006-06-06",22.1358,22.2647,21.9102,22.1608,1317767.0],["2006-06-07",22.1823,22.2718,21.5485,21.5879,1457781.0],["2006-06-08",21.5951,21.9388,21.1726,21.9209,1788909.0],["2006-06-09",21.9603,22.168,21.5915,22.0462,1923200.0],["2006-06-12",21.9138,22.1644,21.5485,21.5521,1132989.0],["2006-06-13",21.2692,21.502,20.5495,20.6498,2180539.0],["2006-06-14",20.7321,21.1117,20.7321,21.0866,1816503.0],["2006-06-15",21.1976,22.1787,21.1976,22.0641,1649304.0],["2006-06-16",21.9854,22.1429,21.8278,22.1143,1389511.0],["2006-06-19",23.0667,23.5609,22.9915,23.1455,3168813.0],["2006-06-20",23.2171,23.4534,23.0094,23.0811,1537701.0],["2006-06-21",23.0238,23.5573,23.0238,23.3997,1817525.0],["2006-06-22",23.3818,23.8151,23.346,23.7793,1120316.0],["2006-06-23",23.7327,24.2484,23.7327,23.9727,1911753.0],["2006-06-26",24.0299,24.2376,23.9655,24.1015,1712259.0],["2006-06-27",24.1051,24.1588,23.3711,23.3926,2084267.0],["2006-06-28",22.9522,23.4857,22.8877,23.4857,2524749.0],["2006-06-29",23.5609,23.8903,23.4427,23.8294,1884772.0],["2006-06-30",23.8831,24.0049,23.7757,23.8831,954752.0],["2006-07-03",23.9977,24.1302,23.9189,23.9512,619536.0],["2006-07-05",23.9512,23.9727,23.5466,23.6898,1376021.0],["2006-07-06",23.6074,23.9368,23.5895,23.7005,976010.0],["2006-07-07",23.6146,23.876,23.5036,23.5609,1011167.0],["2006-07-10",23.2028,23.6611,23.1885,23.2852,1071056.0],["2006-07-11",23.3245,23.7578,23.3245,23.679,1296509.0],["2006-07-12",23.722,23.7686,23.2887,23.4893,1378474.0],["2006-07-13",23.4785,23.4821,22.7946,22.8626,1888656.0],["2006-07-14",22.7803,22.7839,22.3041,22.6729,1681803.0],["2006-07-17",22.6657,23.3425,22.6299,23.0345,2170524.0],["2006-07-18",23.1133,23.6934,23.1133,23.6325,1863924.0],["2006-07-19",23.6325,23.901,23.5394,23.6289,1710010.0],["2006-07-20",23.6325,23.8115,23.321,23.4105,961702.0],["2006-07-21",23.3854,23.3997,22.8805,22.9951,1156700.0],["2006-07-24",23.6683,23.9189,23.543,23.5609,4149116.0],["2006-07-25",23.6683,23.8402,23.5072,23.7757,2628380.0],["2006-07-26",23.9727,24.0335,23.346,23.3604,3200495.0],["2006-07-27",23.3997,23.8115,23.1061,23.5179,4362305.0],["2006-07-28",23.5967,23.8652,23.5537,23.7077,1668313.0],["2006-07-31",23.7077,24.0335,23.5967,23.8151,1727384.0],["2006-08-01",23.8151,24.1123,23.7113,24.0622,1679555.0],["2006-08-02",24.098,24.5599,23.9905,24.0908,2017632.0],["2006-08-03",24.0264,24.0872,23.8151,23.8688,3673681.0],["2006-08-04",23.8688,24.0228,23.5609,23.8115,1854317.0],["2006-08-07",23.8115,23.9512,23.6361,23.8079,985617.0],["2006-08-08",23.8688,23.9261,23.2171,23.2637,1611285.0],["2006-08-09",23.5072,23.568,23.1634,23.2028,1053682.0],["2006-08-10",23.1813,23.3496,23.0023,23.0309,1210252.0],["2006-08-11",23.0417,23.3997,22.945,22.945,1107439.0],["2006-08-14",22.9736,23.1419,22.6872,22.834,1180614.0],["2006-08-15",23.0166,23.0775,22.68,23.0059,1256856.0],["2006-08-16",23.0954,23.6683,23.0488,23.4857,1398709.0],["2006-08-17",23.4263,23.545,23.3365,23.4875,1045915.0],["2006-08-18",23.4875,23.9262,23.4731,23.8578,1632952.0],["2006-08-21",23.8219,23.8255,22.4339,22.4914,6364607.0],["2006-08-22",22.3656,22.5598,21.988,22.4879,4642946.0],["2006-08-23",22.4519,22.905,22.3117,22.7611,3438417.0],["2006-08-24",22.8151,23.0704,22.6676,22.9158,3019397.0],["2006-08-25",22.9373,23.0668,22.6281,22.7899,2328729.0],["2006-08-28",22.7,22.9086,22.5346,22.7252,2029896.0],["2006-08-29",22.5634,22.5993,22.3117,22.5238,3081943.0],["2006-08-30",22.5238,22.6784,22.4555,22.5598,2402518.0],["2006-08-31",22.5094,22.8295,22.4699,22.7036,2737529.0],["2006-09-01",22.7036,22.8582,22.531,22.6712,3273466.0],["2006-09-05",22.5849,22.682,22.1642,22.664,3931225.0],["2006-09-06",22.4735,22.5813,22.2793,22.2865,4004809.0],["2006-09-07",22.1786,22.2793,21.8334,21.8874,2710957.0],["2006-09-08",21.9341,22.2577,21.9233,22.2433,6513410.0],["2006-09-11",22.2434,22.3261,21.6285,21.8658,3224410.0],["2006-09-12",21.9161,22.4375,21.8118,22.3081,3710064.0],["2006-09-13",22.4267,22.9481,22.4267,22.7431,3558195.0],["2006-09-14",22.6533,23.3257,22.531,23.0344,5478738.0],["2006-09-15",23.2466,23.2681,22.7468,22.7899,5235706.0],["2006-09-18",22.905,23.3005,22.8151,23.2034,2928030.0],["2006-09-19",23.2034,23.2178,22.3584,22.7396,4729407.0],["2006-09-20",22.7971,22.9229,22.4555,22.4735,2852198.0],["2006-09-21",22.4771,22.6604,22.4555,22.5166,3116078.0],["2006-09-22",22.5202,22.5742,22.4303,22.5238,2199957.0],["2006-09-25",22.5454,22.8402,22.211,22.833,5137798.0],["2006-09-26",22.833,23.1531,22.7144,23.0308,1754978.0],["2006-09-27",23.0632,23.1782,22.8223,22.9445,2133527.0],["2006-09-28",22.9229,23.2609,22.833,23.2178,1841848.0],["2006-09-29",23.3257,23.4515,22.8546,22.9337,1267689.0],["2006-10-02",22.9373,23.0524,22.887,22.9877,2591996.0],["2006-10-03",22.9913,22.9913,22.7216,22.7539,2323006.0],["2006-10-04",22.7539,23.056,22.7539,22.9409,2452596.0],["2006-10-05",22.9697,23.0092,22.7503,22.8798,2418870.0],["2006-10-06",22.8942,23.2466,22.7503,23.1171,1648895.0],["2006-10-09",23.2645,23.5019,23.1387,23.3868,1415061.0],["2006-10-10",23.3868,23.7176,23.3796,23.527,1538110.0],["2006-10-11",23.3544,23.6169,23.3508,23.4623,1954473.0],["2006-10-12",23.4659,23.7859,23.4299,23.563,1958356.0],["2006-10-13",23.6205,23.8255,23.4695,23.7715,1532387.0],["2006-10-16",23.9118,24.0268,23.8435,23.9945,1511742.0],["2006-10-17",23.9945,24.0556,23.6601,23.7068,1670766.0],["2006-10-18",23.7572,24.1419,23.7536,24.07,1821613.0],["2006-10-19",24.0556,24.088,23.75,24.0196,1386854.0],["2006-10-20",24.0232,24.2102,23.9369,24.0664,1769286.0],["2006-10-23",24.0556,24.3792,24.0556,24.2534,1558959.0],["2006-10-24",24.0017,24.6956,23.9873,24.6669,2747340.0],["2006-10-25",24.6669,24.6669,24.3217,24.6309,3101974.0],["2006-10-26",21.4307,21.6752,20.8554,20.9381,3859890.0],["2006-10-27",21.028,21.0424,20.5857,20.6468,2814384.0],["2006-10-30",20.6576,20.992,20.6217,20.8554,2755108.0],["2006-10-31",20.9273,21.3624,20.8913,21.2509,3780174.0],["2006-11-01",21.197,21.7651,21.197,21.5566,4000312.0],["2006-11-02",21.5566,21.9269,21.5026,21.8658,3137131.0],["2006-11-03",21.8262,22.0024,21.7399,21.9449,2077113.0],["2006-11-06",21.988,22.2074,21.9341,22.0168,2331182.0],["2006-11-07",22.1499,22.5885,22.0815,22.4231,2558066.0],["2006-11-08",22.4303,23.1782,22.4087,23.0955,3761164.0],["2006-11-09",23.1746,23.2933,23.0128,23.1674,3754010.0],["2006-11-10",23.1387,23.5342,23.1171,23.4515,2202819.0],["2006-11-13",23.4767,23.7068,23.3185,23.678,2924555.0],["2006-11-14",23.6781,23.9693,23.6637,23.7536,3958002.0],["2006-11-15",23.1926,23.883,23.1315,23.6529,3974354.0],["2006-11-16",23.6313,23.7284,23.4263,23.5702,3350320.0],["2006-11-17",23.5702,24.0053,23.4947,23.9333,2514120.0],["2006-11-20",23.9298,23.9298,23.6924,23.7536,2566651.0],["2006-11-21",23.7608,24.0952,23.7608,24.0376,2366339.0],["2006-11-22",24.0322,24.2308,23.895,24.1658,1518079.0],["2006-11-24",24.1658,24.1658,23.978,24.0286,488312.0],["2006-11-27",24.0286,24.1297,23.8553,23.9492,1861675.0],["2006-11-28",23.9528,24.1875,23.8878,24.0142,1727180.0],["2006-11-29",24.0178,24.1766,23.9744,24.1116,2359389.0],["2006-11-30",24.0827,24.4944,24.0539,24.4113,1953451.0],["2006-12-01",24.4438,24.8049,24.368,24.5485,2576462.0],["2006-12-04",24.4438,24.5919,24.1405,24.4294,3318843.0],["2006-12-05",24.0647,24.3897,23.9456,24.0972,4109462.0],["2006-12-06",24.0358,24.2091,23.8733,24.1441,4093110.0],["2006-12-07",24.1478,24.4005,23.9925,24.3066,2715863.0],["2006-12-08",24.3102,24.4474,24.2272,24.3535,1460234.0],["2006-12-11",24.3716,24.7218,24.3608,24.6496,2380647.0],["2006-12-12",24.7868,24.7904,24.4221,24.498,2668033.0],["2006-12-13",24.5341,24.6063,24.3861,24.5341,1933011.0],["2006-12-14",23.9239,25.0215,23.9239,24.8626,2050745.0],["2006-12-15",24.9529,25.0179,24.7832,24.9276,2137615.0],["2006-12-18",24.859,25.0576,24.7074,24.7796,1928514.0],["2006-12-19",24.5521,25.2418,24.5521,25.1226,2462407.0],["2006-12-20",25.2707,25.5017,25.1659,25.2815,2290098.0],["2006-12-21",25.2562,25.2743,24.8446,24.8807,1133194.0],["2006-12-22",24.8446,24.8699,24.6352,24.6568,913668.0],["2006-12-26",24.7291,25.2562,24.7291,25.1443,1197580.0],["2006-12-27",25.2345,25.61,25.2345,25.5667,1425281.0],["2006-12-28",25.527,25.6498,25.2165,25.2779,1335958.0],["2006-12-29",25.2634,25.3067,24.8843,24.9782,1569179.0],["2007-01-03",24.9782,25.202,24.3933,24.6641,3107084.0],["2007-01-04",24.6641,24.8482,24.4799,24.8446,2320349.0],["2007-01-05",24.7327,24.8554,24.6352,24.7904,1595751.0],["2007-01-08",24.1911,24.7146,23.9492,24.6424,1636835.0],["2007-01-09",24.6352,24.6604,24.108,24.1911,2437674.0],["2007-01-10",24.1911,24.4691,24.0105,24.2163,2867323.0],["2007-01-11",24.2164,24.6388,24.1622,24.5124,1580216.0],["2007-01-12",24.516,24.8843,24.5124,24.8049,1422215.0],["2007-01-16",24.8049,24.8554,24.3861,24.4474,1461664.0],["2007-01-17",24.4258,24.7652,24.3969,24.6857,887505.0],["2007-01-18",24.7327,24.8446,24.4185,24.4691,835587.0],["2007-01-19",24.4691,24.8807,24.4258,24.8338,1346587.0],["2007-01-22",24.8193,24.8879,24.4402,24.5846,849895.0],["2007-01-23",24.6424,24.9276,24.5124,24.7976,827616.0],["2007-01-24",24.8085,25.1046,24.5738,24.6893,1816503.0],["2007-01-25",24.7688,24.8193,24.2055,24.2741,1703061.0],["2007-01-26",24.3644,24.5594,24.2344,24.5196,1632543.0],["2007-01-29",24.5196,25.0179,24.4871,24.9565,2047270.0],["2007-01-30",24.9673,25.1948,24.8807,25.0648,1853908.0],["2007-01-31",24.8771,25.1334,24.8265,25.1118,1827336.0],["2007-02-01",25.1226,25.2345,24.9926,25.054,1475564.0],["2007-02-02",25.0721,25.1768,24.924,25.0143,891184.0],["2007-02-05",25.0685,25.1262,24.9132,25.0287,1417310.0],["2007-02-06",25.0432,25.1407,25.0071,25.0937,1255629.0],["2007-02-07",25.2706,25.3465,25.1262,25.202,1188586.0],["2007-02-08",25.202,25.202,24.6027,24.6243,1698155.0],["2007-02-09",24.5702,24.6207,24.1153,24.1694,2056673.0],["2007-02-12",24.1694,24.2669,24.1369,24.1802,1120112.0],["2007-02-13",24.2705,24.7002,24.2705,24.6821,888322.0],["2007-02-14",24.644,24.9739,24.644,24.7601,1150363.0],["2007-02-15",24.8507,24.9159,24.7129,24.8833,771610.0],["2007-02-16",24.7601,24.8724,24.5172,24.5571,833952.0],["2007-02-20",24.5933,24.7202,24.4664,24.6404,1266462.0],["2007-02-21",24.3214,24.9087,24.3214,24.8761,1658910.0],["2007-02-22",24.9486,25.0102,24.6984,24.8543,959454.0],["2007-02-23",24.7999,24.8724,24.6839,24.7129,1043462.0],["2007-02-26",24.8507,24.9884,24.7854,24.8434,907127.0],["2007-02-27",24.8471,24.8471,23.8465,24.0676,1486806.0],["2007-02-28",24.0677,24.1329,23.7341,23.745,2184014.0],["2007-03-01",23.4912,23.8719,23.2592,23.861,1817525.0],["2007-03-02",23.8284,23.8356,23.3825,23.4296,1185929.0],["2007-03-05",23.3825,23.3825,22.6429,22.6429,1894788.0],["2007-03-06",22.8387,22.9765,22.6683,22.8387,1645420.0],["2007-03-07",22.7735,23.0018,22.6756,22.7444,1352106.0],["2007-03-08",22.9366,23.2012,22.8641,23.0635,950460.0],["2007-03-09",23.1541,23.3027,23.049,23.1251,1028541.0],["2007-03-12",23.0562,23.5021,23.02,23.1758,961906.0],["2007-03-13",23.0308,23.2701,22.7517,22.7517,1411382.0],["2007-03-14",22.73,22.9438,22.3529,22.8206,1222108.0],["2007-03-15",22.8206,23.3064,22.8206,23.2121,1131150.0],["2007-03-16",23.0562,23.2339,22.8206,22.8387,1135238.0],["2007-03-19",22.8387,23.2266,22.6973,23.0272,1266258.0],["2007-03-20",23.02,23.31,22.8133,23.31,731343.0],["2007-03-21",23.2411,23.7196,23.0852,23.513,2769211.0],["2007-03-22",23.4912,23.7958,23.484,23.6217,1198193.0],["2007-03-23",23.6399,23.7921,23.5311,23.5456,1002173.0],["2007-03-26",24.1692,24.1692,23.2302,23.9553,1371524.0],["2007-03-27",23.9625,24.0241,23.7994,23.9444,1321242.0],["2007-03-28",23.977,24.035,23.5529,23.7233,1075553.0],["2007-03-29",23.8284,23.9915,23.6036,23.9045,1234780.0],["2007-03-30",23.9045,24.1148,23.6544,23.7813,1096606.0],["2007-04-02",23.7994,23.9371,23.3245,23.5275,1979818.0],["2007-04-03",23.5239,23.5239,23.1831,23.2012,1998623.0],["2007-04-04",23.107,23.107,22.7988,22.8387,1815072.0],["2007-04-05",22.8423,23.0598,22.8097,22.8242,1906643.0],["2007-04-09",23.0308,23.0308,22.7626,22.8895,2341606.0],["2007-04-10",22.875,22.9076,22.5124,22.5306,1314292.0],["2007-04-11",22.4508,22.5016,22.0774,22.2007,1326965.0],["2007-04-12",22.2007,22.3566,22.023,22.3239,1832242.0],["2007-04-13",22.3276,22.3711,22.0847,22.1137,750148.0],["2007-04-16",22.1282,22.3094,22.0375,22.1064,1677920.0],["2007-04-17",22.1318,22.2514,22.0049,22.0158,1081480.0],["2007-04-18",21.9904,22.0013,21.8164,21.8998,1151385.0],["2007-04-19",21.8635,21.9542,21.7221,21.791,868700.0],["2007-04-20",21.8563,21.8962,21.6895,21.7584,1842053.0],["2007-04-23",21.733,21.9143,21.6786,21.7874,1233145.0],["2007-04-24",21.791,21.878,21.704,21.791,1280362.0],["2007-04-25",21.7548,23.0744,21.7548,22.3529,1440202.0],["2007-04-26",22.3493,22.4182,21.9397,22.0593,1445108.0],["2007-04-27",22.0702,22.3421,21.9795,22.2732,855414.0],["2007-04-30",22.2587,22.2587,21.733,21.733,1118272.0],["2007-05-01",21.7076,21.7765,21.4974,21.675,1327374.0],["2007-05-02",21.7076,21.7076,21.5264,21.6678,1366005.0],["2007-05-03",21.646,22.1028,21.5953,22.0122,1243161.0],["2007-05-04",22.0847,22.1789,21.7765,21.9723,810446.0],["2007-05-07",21.994,22.1427,21.762,21.8345,794298.0],["2007-05-08",21.7511,21.7584,21.4031,21.5409,1403819.0],["2007-05-09",21.4611,21.7765,21.4611,21.762,1560798.0],["2007-05-10",21.7511,21.8345,21.5119,21.5663,1054908.0],["2007-05-11",21.617,21.8708,21.617,21.6968,858276.0],["2007-05-14",21.588,21.6859,21.1856,21.24,1218224.0],["2007-05-15",21.3596,21.5083,21.298,21.3886,1260739.0],["2007-05-16",21.4213,21.6496,21.3234,21.4793,1097219.0],["2007-05-17",21.4829,21.5626,21.3596,21.4394,1043258.0],["2007-05-18",21.4648,21.762,21.4648,21.6351,1180614.0],["2007-05-21",21.5989,21.7838,21.5916,21.646,1118681.0],["2007-05-22",21.6098,21.907,21.588,21.8418,1279748.0],["2007-05-23",21.8382,21.878,21.6061,21.6243,1289355.0],["2007-05-24",21.6698,21.7281,21.3529,21.3821,1508268.0],["2007-05-25",21.5387,21.7354,21.4913,21.7354,1253585.0],["2007-05-29",21.7062,21.9284,21.6152,21.7026,2186671.0],["2007-05-30",21.7062,21.9648,21.5897,21.8956,1862697.0],["2007-05-31",21.9429,22.1469,21.8665,21.9684,1724727.0],["2007-06-01",22.034,22.2197,22.0121,22.2197,1471884.0],["2007-06-04",22.2197,22.6932,22.2197,22.5985,1809758.0],["2007-06-05",22.5985,22.6022,22.3618,22.5184,1381540.0],["2007-06-06",22.5694,22.5876,22.2525,22.2889,1304481.0],["2007-06-07",22.2889,22.3618,22.034,22.0522,1290990.0],["2007-06-08",22.0886,22.4055,21.9211,22.3946,1131967.0],["2007-06-11",22.3945,22.6204,22.3399,22.5548,1037330.0],["2007-06-12",23.1776,23.1776,22.0923,22.1214,1036717.0],["2007-06-13",22.1287,22.5293,22.074,22.4965,1027110.0],["2007-06-14",22.4965,22.7806,22.4637,22.7041,1079028.0],["2007-06-15",23.3087,23.3087,22.726,22.726,1098650.0],["2007-06-18",22.9263,22.9554,22.7842,22.9299,825776.0],["2007-06-19",22.8061,23.0283,22.6313,22.9627,941466.0],["2007-06-20",23.0283,23.072,22.7405,22.7405,1216589.0],["2007-06-21",22.7442,22.9081,22.4128,22.8607,740337.0],["2007-06-22",22.7515,22.8862,22.5839,22.6786,841106.0],["2007-06-25",22.6786,22.8389,22.4018,22.5074,865225.0],["2007-06-26",22.5111,22.6932,22.3508,22.6131,1728406.0],["2007-06-27",22.3982,23.0173,22.3545,22.9408,1669130.0],["2007-06-28",22.9445,23.4143,22.9299,23.316,2398430.0],["2007-06-29",23.316,23.7858,23.0975,23.2905,1420376.0],["2007-07-02",23.4471,23.6729,23.3597,23.6183,1074326.0],["2007-07-03",23.9861,24.3175,23.8441,23.8805,929611.0],["2007-07-05",23.8805,24.1136,23.7967,23.8695,1209026.0],["2007-07-06",23.8878,24.0079,23.6984,23.7931,908149.0],["2007-07-09",23.5454,23.7785,23.4289,23.5017,1749664.0],["2007-07-10",23.4908,23.7093,23.3305,23.3597,1376430.0],["2007-07-11",23.3633,23.7967,23.356,23.6583,1293034.0],["2007-07-12",23.7639,23.9788,23.6583,23.9788,1028336.0],["2007-07-13",24.0371,24.0371,23.7239,23.9533,828638.0],["2007-07-16",23.9533,23.9897,23.6802,23.7603,781217.0],["2007-07-17",23.804,24.0079,23.7129,23.7166,964155.0],["2007-07-18",23.4908,23.946,23.4107,23.8732,1211683.0],["2007-07-19",23.855,24.1828,23.7603,24.1136,810855.0],["2007-07-20",24.0407,24.0771,23.5891,23.6947,1015664.0],["2007-07-23",23.8768,23.8841,23.6729,23.6984,875036.0],["2007-07-24",24.0189,24.099,23.3269,23.3269,1608219.0],["2007-07-25",23.3451,23.5126,22.6276,23.3196,2139864.0],["2007-07-26",23.2905,23.3087,22.624,22.8316,2207724.0],["2007-07-27",22.7515,22.8498,22.2197,22.2671,2116971.0],["2007-07-30",22.2562,22.6823,22.0813,22.5803,1361508.0],["2007-07-31",22.8134,22.8498,22.2379,22.2379,1229262.0],["2007-08-01",22.2052,22.5657,22.0449,22.5184,2241450.0],["2007-08-02",22.5329,22.7187,22.2889,22.4601,1403819.0],["2007-08-03",22.522,22.6021,21.6698,21.6698,1535044.0],["2007-08-06",21.7536,21.8228,21.3384,21.7099,1925448.0],["2007-08-07",21.5278,21.6152,21.0689,21.2328,2942747.0],["2007-08-08",21.2473,21.2473,19.8269,20.1402,3851305.0],["2007-08-09",20.1402,20.1402,18.2937,18.5523,5006165.0],["2007-08-10",18.6834,20.6974,18.5741,20.1657,4124792.0],["2007-08-13",20.4315,21.3092,18.9674,20.4643,3000592.0],["2007-08-14",20.5881,20.7812,20.1037,20.4789,1996988.0],["2007-08-15",20.4825,20.9195,19.674,19.7031,1600452.0],["2007-08-16",19.7013,20.1113,19.2181,20.0527,2323006.0],["2007-08-17",20.5469,20.6018,19.7342,19.9246,1789318.0],["2007-08-20",19.9356,20.7299,19.8697,20.6421,1453080.0],["2007-08-21",20.6787,21.2314,20.4224,20.8214,1577968.0],["2007-08-22",20.9935,21.3888,20.9935,21.268,1478630.0],["2007-08-23",21.4144,21.8208,21.4144,21.711,1874757.0],["2007-08-24",21.7439,22.1466,21.6451,22.0734,1251950.0],["2007-08-27",21.9818,21.9818,21.4767,21.5792,1227422.0],["2007-08-28",21.4913,21.6304,21.4035,21.4254,1291399.0],["2007-08-29",21.484,21.7805,21.3229,21.7805,1118068.0],["2007-08-30",21.5023,21.7805,21.473,21.6744,1071260.0],["2007-08-31",21.861,22.0697,21.7256,21.8867,997676.0],["2007-09-04",21.9306,22.1722,21.7036,22.0111,1097015.0],["2007-09-05",21.7842,22.1283,21.6231,22.0807,1347609.0],["2007-09-06",22.0953,22.1283,21.8574,21.9782,1299371.0],["2007-09-07",21.7805,21.8427,21.4144,21.5389,1640106.0],["2007-09-10",21.5572,21.5975,20.9276,20.9898,1947523.0],["2007-09-11",21.1143,21.4474,21.1033,21.4364,1281792.0],["2007-09-12",21.4364,21.7549,21.3229,21.5755,1312452.0],["2007-09-13",21.7768,21.9123,21.6963,21.7585,940036.0],["2007-09-14",21.5682,21.9965,21.5243,21.9562,855005.0],["2007-09-17",21.916,22.1868,21.8427,22.0111,1734947.0],["2007-09-18",22.0843,23.0398,22.0843,23.0398,2254328.0],["2007-09-19",23.0873,23.1532,22.6993,22.9409,2590566.0],["2007-09-20",22.875,23.0617,22.8201,22.897,1038352.0],["2007-09-21",22.9995,23.0251,22.5602,22.681,2478350.0],["2007-09-24",22.6041,22.6737,22.2234,22.4394,2000258.0],["2007-09-25",21.8391,22.2454,21.3266,22.1942,3255683.0],["2007-09-26",22.2857,22.2857,21.7585,22.0404,2865279.0],["2007-09-27",22.0404,22.4797,21.7366,22.1868,3699640.0],["2007-09-28",22.1868,22.304,21.9635,22.0404,2473444.0],["2007-10-01",21.9928,22.476,21.9709,22.465,1542607.0],["2007-10-02",22.4907,22.7286,22.4101,22.6957,1280157.0],["2007-10-03",22.6591,22.6591,22.3772,22.498,1408520.0],["2007-10-04",22.6005,22.6041,22.3406,22.465,1015459.0],["2007-10-05",22.7469,23.9769,22.6957,23.8304,3389974.0],["2007-10-08",23.7536,23.8707,23.4607,23.5376,1317971.0],["2007-10-09",23.6657,24.3063,23.6474,24.2551,1548126.0],["2007-10-10",24.3759,24.5259,23.8634,24.277,2295208.0],["2007-10-11",24.4893,25.2544,24.4381,24.676,3489108.0],["2007-10-12",24.6431,24.7053,24.105,24.3429,1779506.0],["2007-10-15",24.3685,24.4893,23.7792,23.9256,1490689.0],["2007-10-16",23.7755,23.922,23.5376,23.7389,1243774.0],["2007-10-17",23.9586,23.9586,23.3546,23.5925,1125222.0],["2007-10-18",23.5339,23.7609,23.3363,23.5852,710699.0],["2007-10-19",23.3399,23.479,23.1606,23.1606,1357829.0],["2007-10-22",22.0734,22.875,22.0551,22.4833,3017148.0],["2007-10-23",22.4797,22.7798,22.1392,22.5053,1612103.0],["2007-10-24",22.4321,22.4541,21.9013,22.3406,1599021.0],["2007-10-25",22.3552,22.3552,21.8574,22.1942,1210252.0],["2007-10-26",22.3991,22.5565,22.0916,22.3991,1228853.0],["2007-10-29",22.3003,22.3991,21.4474,21.7585,1813846.0],["2007-10-30",21.5206,21.8061,21.4803,21.5536,1926879.0],["2007-10-31",21.7585,21.8025,21.2131,21.495,1679759.0],["2007-11-01",21.1619,21.2278,20.459,20.4847,1850842.0],["2007-11-02",20.6457,20.8471,20.0088,20.6604,2453209.0],["2007-11-05",20.5249,20.5835,20.1881,20.3565,2067097.0],["2007-11-06",20.3419,20.4847,20.2065,20.3456,1375203.0],["2007-11-07",19.9648,20.4041,19.7562,19.7562,1846958.0],["2007-11-08",19.8514,20.4151,19.8221,20.3273,2352848.0],["2007-11-09",20.1332,20.7555,20.1186,20.287,1897854.0],["2007-11-12",20.2065,20.2797,19.3316,19.3535,2018859.0],["2007-11-13",19.3316,20.0417,19.262,19.4926,2037255.0],["2007-11-14",19.5146,19.8294,19.4487,19.5219,2021516.0],["2007-11-15",19.3865,19.4743,18.5665,18.7093,2110839.0],["2007-11-16",18.7788,18.8484,18.4494,18.6434,1931171.0],["2007-11-19",18.5116,18.6141,17.8856,17.9332,1946501.0],["2007-11-20",17.9332,18.1858,17.677,18.076,2063418.0],["2007-11-21",17.9122,18.0079,17.6251,17.7649,1458190.0],["2007-11-23",17.8128,17.8459,17.4484,17.7244,636910.0],["2007-11-26",17.6913,18.0042,17.3637,17.3637,1624980.0],["2007-11-27",17.4189,17.5735,17.1392,17.268,2242268.0],["2007-11-28",17.3784,18.0116,17.3784,18.0116,1944457.0],["2007-11-29",17.8533,18.0447,17.7944,17.9674,1307342.0],["2007-11-30",18.2324,18.376,17.9453,18.1257,2036642.0],["2007-12-03",18.0962,18.3981,17.9306,18.0373,1524620.0],["2007-12-04",17.9416,18.0079,17.5294,17.5514,1902555.0],["2007-12-05",16.9256,18.111,16.9256,17.8017,1892335.0],["2007-12-06",17.7944,18.1441,17.7097,18.1404,2107568.0],["2007-12-07",18.2288,18.295,18.0558,18.1993,1441838.0],["2007-12-10",18.1993,18.5895,18.0889,18.4901,1159766.0],["2007-12-11",18.4938,18.5269,17.9932,18.0373,2284374.0],["2007-12-12",18.4717,18.5748,17.9453,18.2508,2102458.0],["2007-12-13",18.284,18.284,17.7355,18.0705,2129030.0],["2007-12-14",17.9232,18.041,17.5772,17.6471,1468205.0],["2007-12-17",17.5367,17.5367,17.2606,17.2606,1694067.0],["2007-12-18",17.3821,17.441,17.0766,17.3858,1606993.0],["2007-12-19",17.3527,17.3748,17.0471,17.1944,1032220.0],["2007-12-20",17.3011,17.3085,16.8557,17.1318,1671992.0],["2007-12-21",17.3931,17.5477,17.2533,17.3711,1417923.0],["2007-12-24",17.3711,17.5809,17.3637,17.4962,282276.0],["2007-12-26",17.4373,17.4373,17.268,17.3711,638137.0],["2007-12-27",17.3674,17.3931,16.9882,17.1281,920822.0],["2007-12-28",17.0839,17.4042,17.0839,17.3674,1106417.0],["2007-12-31",17.2606,17.6471,17.198,17.4594,1109279.0],["2008-01-02",17.4668,17.787,17.2606,17.279,1245409.0],["2008-01-03",17.3011,17.3747,16.933,16.9809,1680372.0],["2008-01-04",16.8042,16.8594,16.5207,16.5281,1564478.0],["2008-01-07",16.6606,16.7305,16.2226,16.6901,2025195.0],["2008-01-08",16.6385,16.749,16.0459,16.1048,1562025.0],["2008-01-09",16.0864,16.3404,15.9207,16.3404,2019881.0],["2008-01-10",16.16,16.922,16.0127,16.7453,2419892.0],["2008-01-11",16.5686,16.7085,16.4029,16.5759,2170728.0],["2008-01-14",16.6606,16.8115,16.4324,16.8005,1304276.0],["2008-01-15",16.6312,16.7747,16.4066,16.5207,1918703.0],["2008-01-16",16.5649,16.6128,16.2152,16.2667,1679759.0],["2008-01-17",16.3477,16.3477,15.4753,15.49,2314421.0],["2008-01-18",15.4974,15.8029,15.2949,15.5342,2030510.0],["2008-01-22",14.9121,15.9097,14.6581,15.7551,1975526.0],["2008-01-23",15.1992,16.3808,15.0925,16.344,2029896.0],["2008-01-24",16.5502,16.5649,16.0348,16.1563,1494573.0],["2008-01-25",16.2005,16.4287,15.8287,15.9538,1527072.0],["2008-01-28",15.8287,16.0459,15.5084,15.9465,2742639.0],["2008-01-29",16.079,16.2594,15.836,16.0496,1830811.0],["2008-01-30",16.0127,16.749,15.8692,16.3109,2316670.0],["2008-01-31",16.0864,16.8999,16.0127,16.76,1659319.0],["2008-02-01",16.7563,17.4079,16.7011,17.3342,1453284.0],["2008-02-04",17.3379,17.3895,16.8999,16.9072,1373772.0],["2008-02-05",16.5759,16.9588,16.517,16.5281,1211479.0],["2008-02-06",16.5318,16.7453,16.2557,16.3367,1718800.0],["2008-02-07",16.2005,16.6385,16.1821,16.4361,1232941.0],["2008-02-08",16.3146,16.7453,16.3146,16.6054,1016277.0],["2008-02-11",16.6312,16.7453,16.3661,16.6017,880964.0],["2008-02-12",16.6312,17.0655,16.598,16.8079,1397278.0],["2008-02-13",17.095,17.1392,16.7306,16.8704,962315.0],["2008-02-14",16.9501,17.0871,16.676,16.7279,1388898.0],["2008-02-15",16.7093,16.739,16.4575,16.7056,1021387.0],["2008-02-19",16.8501,17.4056,16.8278,17.1056,1537497.0],["2008-02-20",17.1056,17.2463,16.8501,17.1908,1441020.0],["2008-02-21",17.8907,17.8907,16.9426,16.976,1126653.0],["2008-02-22",17.0352,17.2204,16.7575,17.2019,1175096.0],["2008-02-25",17.1426,17.2722,16.7834,17.1945,1370911.0],["2008-02-26",16.976,17.3685,16.976,17.213,1018321.0],["2008-02-27",17.0612,17.3204,16.9723,17.0426,1296509.0],["2008-02-28",16.9575,17.0278,16.7464,16.913,780399.0],["2008-02-29",16.6242,16.7723,16.2649,16.3575,1231306.0],["2008-03-03",16.4575,16.4945,16.239,16.4575,1044893.0],["2008-03-04",16.4353,16.4612,15.9428,16.2538,1301006.0],["2008-03-05",16.3575,16.9834,16.2538,16.8501,2681115.0],["2008-03-06",16.7019,16.7834,16.3501,16.5019,2086515.0],["2008-03-07",16.4057,16.5908,16.2279,16.3686,2349987.0],["2008-03-10",16.2798,16.5057,15.9872,16.0576,2228164.0],["2008-03-11",16.6094,17.0352,16.3946,17.0352,2052585.0],["2008-03-12",17.0389,17.4056,16.9501,17.0908,1445926.0],["2008-03-13",16.9427,17.513,16.7871,17.4463,1834694.0],["2008-03-14",17.4204,17.5907,16.9463,17.3241,1954882.0],["2008-03-17",18.0129,18.3314,17.45,18.087,3099113.0],["2008-03-18",18.398,18.398,17.5907,18.024,2110226.0],["2008-03-19",18.2092,18.2092,17.3019,17.3019,1821408.0],["2008-03-20",16.676,17.7203,16.676,17.3241,1874552.0],["2008-03-24",17.3352,18.0055,17.3352,17.7796,1262374.0],["2008-03-25",17.9277,18.4721,17.7018,18.424,5010457.0],["2008-03-26",18.3684,18.424,17.9833,18.0277,1383788.0],["2008-03-27",18.0277,18.0574,17.6204,17.6204,1236007.0],["2008-03-28",17.7389,17.7426,17.3907,17.4389,1138508.0],["2008-03-31",17.2574,17.6944,17.2574,17.5167,1191039.0],["2008-04-01",17.8203,18.0388,17.4093,17.8907,2378603.0],["2008-04-02",17.8611,18.0722,17.7648,18.0018,2143543.0],["2008-04-03",17.8351,18.4795,17.8351,18.2499,1395030.0],["2008-04-04",18.4499,19.2609,18.2462,18.9795,2476306.0],["2008-04-07",19.2572,19.4609,19.0239,19.1054,2112270.0],["2008-04-08",19.0906,19.3942,19.035,19.3461,3919983.0],["2008-04-09",19.4387,19.5016,18.8684,18.9461,950869.0],["2008-04-10",18.8684,19.0202,18.6721,18.9498,1030789.0],["2008-04-11",18.7795,19.0498,18.698,18.7499,840697.0],["2008-04-14",18.8387,19.1202,18.7647,18.8906,848056.0],["2008-04-15",19.0165,19.2757,18.7276,19.0165,1062676.0],["2008-04-16",19.0869,19.6646,19.0683,19.6461,1481082.0],["2008-04-17",19.6424,19.7535,19.235,19.5794,1156495.0],["2008-04-18",19.7535,19.9868,19.7016,19.8646,951073.0],["2008-04-21",19.7349,19.8979,19.4609,19.6646,1123996.0],["2008-04-22",19.6275,19.6275,18.6832,19.0239,1651143.0],["2008-04-23",18.9832,19.072,18.6943,18.7424,1339024.0],["2008-04-24",18.8165,19.0239,18.4055,18.8054,924501.0],["2008-04-25",18.9461,19.4942,18.8795,19.4424,964972.0],["2008-04-28",19.6757,19.6757,19.272,19.372,1103556.0],["2008-04-29",19.746,20.309,19.746,19.9312,3068657.0],["2008-04-30",20.2978,20.3127,19.5683,19.635,1892131.0],["2008-05-01",19.709,20.146,19.535,20.1312,2054016.0],["2008-05-02",20.1756,20.3571,19.7164,20.0164,1645420.0],["2008-05-05",20.0942,20.4793,19.9645,20.4793,994202.0],["2008-05-06",20.4793,20.7496,20.3534,20.7089,976828.0],["2008-05-07",20.8867,20.8941,20.6719,20.7756,1601678.0],["2008-05-08",20.9459,20.9496,20.7163,20.9496,1089656.0],["2008-05-09",20.9163,20.9163,20.4164,20.8311,1303459.0],["2008-05-12",20.7756,21.2903,20.7756,21.2496,798795.0],["2008-05-13",21.4385,21.4385,20.7941,21.0867,1060018.0],["2008-05-14",21.22,21.5681,21.0867,21.4051,1276682.0],["2008-05-15",21.5829,21.5829,21.1607,21.3866,1176731.0],["2008-05-16",21.4051,21.4829,21.0681,21.4792,909171.0],["2008-05-19",21.5162,21.5459,21.2792,21.3866,944941.0],["2008-05-20",21.257,21.2792,21.0644,21.2274,1041418.0],["2008-05-21",21.2237,21.4051,20.8311,21.0607,1169372.0],["2008-05-22",20.5497,20.6497,20.1053,20.3571,2328525.0],["2008-05-23",20.3329,20.452,19.8379,20.1915,1508676.0],["2008-05-27",20.0724,20.612,20.0649,20.5934,1356194.0],["2008-05-28",20.6158,21.6579,20.5339,21.6579,2123920.0],["2008-05-29",21.684,21.8031,21.3974,21.6914,1838374.0],["2008-05-30",20.7237,20.9173,19.8751,19.9756,4171804.0],["2008-06-02",19.9347,20.1915,19.8788,20.1096,1475564.0],["2008-06-03",20.3292,20.4297,20.0314,20.2622,1894788.0],["2008-06-04",20.251,21.1145,20.0314,20.746,1868625.0],["2008-06-05",20.9135,21.2076,20.8614,21.2038,954957.0],["2008-06-06",21.215,21.3937,20.6716,20.6865,1347609.0],["2008-06-09",20.7609,20.9247,20.3515,20.5897,1637244.0],["2008-06-10",20.2845,20.3515,19.7448,19.9235,1870873.0],["2008-06-11",19.73,19.9384,19.2759,19.2759,1411586.0],["2008-06-12",19.3652,19.7783,19.3615,19.596,1064924.0],["2008-06-13",19.8007,20.1803,19.7337,20.0686,1079641.0],["2008-06-16",19.9719,20.3441,19.8863,20.1952,913668.0],["2008-06-17",20.4148,20.4334,20.0017,20.1208,1630294.0],["2008-06-18",20.0091,20.0091,19.1084,19.3168,2244108.0],["2008-06-19",19.4471,19.9979,19.4285,19.8528,2357754.0],["2008-06-20",19.5178,19.6518,18.7511,18.8144,2174816.0],["2008-06-23",18.9595,19.0749,18.7027,18.8553,1700812.0],["2008-06-24",18.6692,18.6692,17.9434,17.9434,2641257.0],["2008-06-25",18.4608,19.8118,18.4161,19.6034,3749105.0],["2008-06-26",19.5513,19.5513,18.5427,18.5762,2849745.0],["2008-06-27",18.7027,18.792,18.2375,18.3007,2810091.0],["2008-06-30",18.297,18.297,17.9248,17.9397,1389511.0],["2008-07-01",17.7722,18.1184,17.5191,18.0849,1800355.0],["2008-07-02",18.1556,18.2263,17.1655,17.2065,2070776.0],["2008-07-03",17.3144,17.575,16.9757,17.4075,1101103.0],["2008-07-07",17.3516,17.7871,17.013,17.2251,1947932.0],["2008-07-08",17.1023,17.6531,17.0613,17.534,2033167.0],["2008-07-09",17.8541,18.1184,17.4112,17.4745,1938121.0],["2008-07-10",17.6457,18.1035,17.3926,17.6457,2221419.0],["2008-07-11",16.3765,16.9125,14.6421,15.2971,8434975.0],["2008-07-14",15.1818,15.6656,15.0813,15.3046,3918961.0],["2008-07-15",15.1073,15.111,14.121,14.162,4940552.0],["2008-07-16",14.054,14.415,13.7935,14.348,4498640.0],["2008-07-17",15.0962,15.1036,14.1508,14.9547,3668980.0],["2008-07-18",14.9957,15.1594,14.6123,14.8207,3308418.0],["2008-07-21",14.9063,15.152,14.6681,15.0999,1984724.0],["2008-07-22",14.8505,15.219,14.7277,15.1929,2642279.0],["2008-07-23",15.2078,15.6879,15.1892,15.5316,2479576.0],["2008-07-24",16.1904,16.1904,15.1631,15.245,3094820.0],["2008-07-25",15.3232,15.4162,14.5416,15.1966,2388414.0],["2008-07-28",15.3269,15.6768,15.1706,15.2153,1871691.0],["2008-07-29",15.1222,15.5614,14.9771,15.4944,1777054.0],["2008-07-30",15.5539,15.8554,15.4274,15.7549,2227960.0],["2008-07-31",15.781,15.8405,15.3046,15.5465,2069141.0],["2008-08-01",15.7028,15.7438,15.3753,15.5353,1635813.0],["2008-08-04",15.58,15.6656,14.4597,14.5155,2042978.0],["2008-08-05",14.482,15.1818,14.3518,15.0813,2279673.0],["2008-08-06",15.0813,15.58,14.9882,15.1334,2547642.0],["2008-08-07",14.9622,14.9622,14.5528,14.6235,1912980.0],["2008-08-08",14.523,14.8617,14.4597,14.7165,1568974.0],["2008-08-11",14.4597,15.0068,14.389,14.7314,1485988.0],["2008-08-12",14.5751,15.0217,14.5118,14.5341,1929945.0],["2008-08-13",14.5155,14.6458,14.1098,14.5974,1903986.0],["2008-08-14",14.5676,14.9398,14.2587,14.8021,1910527.0],["2008-08-15",14.7947,15.2674,14.7016,15.152,1856974.0],["2008-08-18",15.2026,15.3,14.944,14.9815,1052456.0],["2008-08-19",15.1126,15.1126,14.7117,14.8466,1278726.0],["2008-08-20",14.9253,14.9815,14.5393,14.8728,1367232.0],["2008-08-21",14.8166,14.9627,14.1646,14.8316,966608.0],["2008-08-22",15.1501,15.1838,14.8916,15.1164,912442.0],["2008-08-25",15.0002,15.0714,14.5168,14.603,1243365.0],["2008-08-26",14.603,14.8204,14.5955,14.7492,1242956.0],["2008-08-27",14.8091,15.2513,14.6405,15.1239,1336367.0],["2008-08-28",15.2138,15.656,15.1988,15.5586,1249497.0],["2008-08-29",15.4611,15.581,15.2588,15.3375,1013211.0],["2008-09-02",15.4124,15.9483,15.2888,15.3637,1963466.0],["2008-09-03",15.2438,15.5586,15.1276,15.4012,1446334.0],["2008-09-04",15.2925,15.3974,14.4269,14.5618,1629681.0],["2008-09-05",14.4381,14.5243,13.7224,14.1121,2888581.0],["2008-09-08",14.7229,14.7229,14.1384,14.337,3025529.0],["2008-09-09",14.1571,14.5056,13.891,13.8985,2697876.0],["2008-09-10",14.1159,14.5768,13.8835,14.3707,2523522.0],["2008-09-11",14.0522,14.4681,13.8798,14.4681,1778280.0],["2008-09-12",14.4044,14.603,14.2583,14.4269,2355710.0],["2008-09-15",13.1641,14.2208,11.86,12.1261,6528740.0],["2008-09-16",11.8338,13.0029,11.534,11.7289,11384671.0],["2008-09-17",11.9874,12.4821,11.4291,11.4516,7568319.0],["2008-09-18",11.6839,11.92,10.3237,10.9644,7383132.0],["2008-09-19",10.867,12.3697,10.867,11.7626,5549256.0],["2008-09-22",11.7139,11.875,10.7771,10.8445,3089302.0],["2008-09-23",10.9869,11.2155,10.6534,10.7134,3638116.0],["2008-09-24",10.8408,11.1143,10.7583,10.9982,3705568.0],["2008-09-25",11.0769,11.8788,11.0019,11.6314,4973052.0],["2008-09-26",11.6314,11.6314,11.0057,11.2642,3079286.0],["2008-09-29",11.0956,11.1518,10.0913,10.3087,3306170.0],["2008-09-30",10.3087,11.0169,10.0464,10.9569,3133452.0],["2008-10-01",10.867,11.0881,10.5747,10.8932,2923738.0],["2008-10-02",10.9757,10.9757,10.1176,10.23,3451498.0],["2008-10-03",10.4098,11.1743,10.2787,10.3461,3215621.0],["2008-10-06",10.1363,10.3012,9.3868,10.1213,4218203.0],["2008-10-07",10.2824,10.4098,9.518,9.518,4457351.0],["2008-10-08",9.2669,10.3874,8.9747,9.8365,5038869.0],["2008-10-09",10.1176,10.4511,8.9259,8.9259,5873230.0],["2008-10-10",8.4875,10.1176,7.6481,9.2782,6842290.0],["2008-10-13",9.874,10.541,9.4056,10.541,3834748.0],["2008-10-14",11.0918,11.2904,9.9527,10.2187,3532032.0],["2008-10-15",10.0051,10.0051,8.7536,8.7536,3316799.0],["2008-10-16",8.791,9.5817,8.6187,9.5592,3660395.0],["2008-10-17",9.2519,10.0239,8.9934,9.518,3491970.0],["2008-10-20",9.3419,10.1138,9.3419,9.9152,2509010.0],["2008-10-21",9.4805,9.8028,9.0121,9.1695,3545114.0],["2008-10-22",8.9934,9.0533,8.2027,8.5175,3431058.0],["2008-10-23",8.555,9.0646,8.3151,8.9559,3722328.0],["2008-10-24",8.2552,8.5475,7.9254,8.2252,4762724.0],["2008-10-27",8.0753,8.3638,7.6818,7.7456,2260664.0],["2008-10-28",7.9367,8.3976,7.5245,8.3976,2753881.0],["2008-10-29",8.4201,9.0009,8.3863,8.6037,3229929.0],["2008-10-30",7.9704,8.4313,7.3409,8.2364,6451477.0],["2008-10-31",8.3264,8.6486,8.1203,8.465,3500759.0],["2008-11-03",8.465,8.7948,8.3414,8.4763,1809758.0],["2008-11-04",8.8135,8.9896,8.6262,8.8922,3162681.0],["2008-11-05",8.7723,8.7723,7.9854,8.0491,4168125.0],["2008-11-06",8.0004,8.199,7.4345,7.4683,3055371.0],["2008-11-07",7.5132,7.8505,7.3708,7.6481,1926061.0],["2008-11-10",7.9067,8.1615,7.3821,7.502,1701630.0],["2008-11-11",7.3858,7.412,6.6663,7.176,3631575.0],["2008-11-12",7.0073,7.0336,6.4752,6.4827,4254586.0],["2008-11-13",6.5202,6.9287,6.2691,6.7076,24210158.0],["2008-11-14",6.2729,6.7413,6.2729,6.4752,7286860.0],["2008-11-17",6.419,6.6626,6.2242,6.2504,5357528.0],["2008-11-18",6.2654,6.3141,5.4822,5.8494,9680588.0],["2008-11-19",5.8569,6.0705,5.3361,5.3661,4641924.0],["2008-11-20",5.2536,5.2536,4.0021,4.017,6979851.0],["2008-11-21",4.4929,4.4929,3.9084,4.0845,5779614.0],["2008-11-24",4.1182,4.2044,3.4362,3.5824,8738100.0],["2008-11-25",3.7285,3.7285,3.2489,3.3988,7016643.0],["2008-11-26",3.2797,3.6916,3.0303,3.6047,7814008.0],["2008-11-28",3.5858,3.7747,3.4875,3.6085,1504180.0],["2008-12-01",3.5631,3.5631,3.0303,3.0341,5912679.0],["2008-12-02",3.0644,3.3629,3.0606,3.344,5917789.0],["2008-12-03",3.2873,3.4309,3.1021,3.3893,5591158.0],["2008-12-04",3.3326,3.4309,3.1739,3.2306,4151364.0],["2008-12-05",3.2042,3.3742,3.0417,3.3477,4722253.0],["2008-12-08",3.4384,3.5933,3.3629,3.4271,5118176.0],["2008-12-09",3.48,3.5518,3.31,3.4082,4466344.0],["2008-12-10",3.4422,3.5896,3.412,3.514,3985391.0],["2008-12-11",3.5178,3.5896,3.2571,3.3062,3347050.0],["2008-12-12",3.2873,3.7785,3.2117,3.5593,5022517.0],["2008-12-15",3.6387,3.907,3.616,3.8465,5168050.0],["2008-12-16",3.8616,4.1488,3.7974,4.0316,3530601.0],["2008-12-17",3.9674,4.1714,3.8918,4.0959,3884418.0],["2008-12-18",4.1941,4.4548,4.0354,4.3453,5485074.0],["2008-12-19",4.3566,4.4208,4.2584,4.383,4864311.0],["2008-12-22",4.383,4.4133,3.8767,3.9976,2726900.0],["2008-12-23",4.1337,4.1337,3.8541,3.8881,1849820.0],["2008-12-24",3.9183,3.9901,3.7823,3.8238,814738.0],["2008-12-26",3.8541,3.8843,3.7029,3.7596,1621301.0],["2008-12-29",3.7445,3.7596,3.514,3.5971,1712054.0],["2008-12-30",3.582,3.7029,3.5253,3.6349,2572170.0],["2008-12-31",3.6387,4.0354,3.6387,3.9712,2558475.0],["2009-01-02",3.9863,4.179,3.8994,4.1639,2044000.0],["2009-01-05",4.1828,4.1828,3.9674,4.0581,2806821.0],["2009-01-06",4.1072,4.5569,4.1072,4.5115,3951665.0],["2009-01-07",4.383,4.4586,4.2357,4.2886,3005498.0],["2009-01-08",4.2772,4.504,4.1752,4.4662,3156754.0],["2009-01-09",4.4775,4.6324,4.4473,4.47,2945404.0],["2009-01-12",4.2697,4.2697,3.8918,3.9599,4413200.0],["2009-01-13",3.9523,4.0052,3.7974,3.9107,3816352.0],["2009-01-14",3.9447,3.9447,3.6878,3.7331,3386704.0],["2009-01-15",3.7445,3.8163,3.4309,3.7709,4072057.0],["2009-01-16",3.8238,3.8541,3.5669,3.7823,2423366.0],["2009-01-20",3.8503,3.8503,3.4044,3.4422,3566576.0],["2009-01-21",3.48,3.7067,3.4573,3.7067,3080104.0],["2009-01-22",3.6462,3.6462,3.4309,3.5253,2732419.0],["2009-01-23",3.4611,3.7445,3.4233,3.6727,2807230.0],["2009-01-26",3.7445,3.7823,3.5064,3.5933,2574214.0],["2009-01-27",3.4611,3.6802,3.3591,3.6122,4282384.0],["2009-01-28",3.7558,3.7558,3.446,3.5858,5681911.0],["2009-01-29",3.5442,3.5442,3.0719,3.1173,5565812.0],["2009-01-30",3.2004,3.3062,3.0001,3.0303,4472272.0],["2009-02-02",2.985,3.1135,2.8679,2.9812,4403594.0],["2009-02-03",3.019,3.019,2.6903,2.747,4614943.0],["2009-02-04",2.7734,2.8339,2.6072,2.6261,4486580.0],["2009-02-05",2.626,2.7318,2.5127,2.6298,4647443.0],["2009-02-06",2.6412,2.8603,2.6109,2.781,4091270.0],["2009-02-09",2.8263,3.2382,2.7999,3.1173,5800054.0],["2009-02-10",3.1248,3.1248,2.9246,2.9586,5781454.0],["2009-02-11",2.9812,3.1399,2.9472,3.0115,6303083.0],["2009-02-12",2.9661,3.1021,2.951,3.1021,6177786.0],["2009-02-13",3.087,3.1399,2.8905,2.917,3655490.0],["2009-02-17",2.8502,2.8807,2.5984,2.6022,4520306.0],["2009-02-18",2.6289,2.7052,2.4801,2.5717,5060740.0],["2009-02-19",2.5946,2.7014,2.4496,2.4572,4043645.0],["2009-02-20",2.3733,2.4763,2.3275,2.4381,4247636.0],["2009-02-23",2.5221,2.5221,2.1825,2.2016,5508376.0],["2009-02-24",2.2779,2.4305,2.2016,2.4191,5356506.0],["2009-02-25",2.4343,2.4343,2.2435,2.2512,5502857.0],["2009-02-26",2.2893,2.4229,2.1863,2.1978,4794815.0],["2009-02-27",2.1558,2.2893,2.1176,2.255,5568674.0],["2009-03-02",2.2741,2.3428,2.2168,2.2474,5180518.0],["2009-03-03",2.297,2.3542,2.0833,2.1367,5267797.0],["2009-03-04",2.2397,2.3084,2.1863,2.2817,4079006.0],["2009-03-05",2.1825,2.255,2.0413,2.1787,5169889.0],["2009-03-06",2.1558,2.3199,2.1558,2.3199,4850821.0],["2009-03-09",2.2855,2.4725,2.255,2.3885,4599000.0],["2009-03-10",2.4763,2.6327,2.4076,2.6022,4070830.0],["2009-03-11",2.6404,2.7625,2.5412,2.5946,3068044.0],["2009-03-12",2.5946,2.793,2.503,2.7777,2659448.0],["2009-03-13",2.8121,2.8121,2.6175,2.7205,2467926.0],["2009-03-16",2.7434,2.8273,2.6747,2.6862,2157238.0],["2009-03-17",2.6709,2.7854,2.6404,2.7854,3122210.0],["2009-03-18",2.7739,2.9265,2.69,2.8769,3885235.0],["2009-03-19",2.9151,2.9723,2.8311,2.854,3026346.0],["2009-03-20",2.8388,2.8502,2.5946,2.709,4248658.0],["2009-03-23",2.793,3.1555,2.793,3.1555,4064903.0],["2009-03-24",3.1097,3.4683,3.0639,3.3577,5614050.0],["2009-03-25",3.4187,3.6057,3.2089,3.3348,4640902.0],["2009-03-26",3.4111,3.6858,3.3958,3.6515,7154204.0],["2009-03-27",3.8728,4.0712,3.7202,3.9262,8631608.0],["2009-03-30",3.7888,3.7888,3.6362,3.7392,5347308.0],["2009-03-31",3.8766,4.0102,3.766,3.9415,4995740.0],["2009-04-01",4.1971,4.5977,4.1055,4.5443,12013406.0],["2009-04-02",4.6359,5.2426,4.6321,5.0136,11826380.0],["2009-04-03",5.0327,5.2159,4.964,5.2082,9051650.0],["2009-04-06",5.0251,5.1396,4.8114,5.0556,7149299.0],["2009-04-07",4.9488,5.0136,4.8229,4.8267,4591846.0],["2009-04-08",4.8496,5.1281,4.8496,5.0518,5251445.0],["2009-04-09",5.193,5.5211,5.193,5.4753,6530989.0],["2009-04-13",5.3838,5.7157,5.3456,5.6432,5257577.0],["2009-04-14",5.6241,5.8302,5.4791,5.544,6693896.0],["2009-04-15",5.5326,5.8569,5.5326,5.792,5686408.0],["2009-04-16",5.8721,6.3911,5.7806,6.3338,7262945.0],["2009-04-17",6.33,6.9825,6.2346,6.91,8687818.0],["2009-04-20",6.6429,6.6429,5.8836,5.9141,9406488.0],["2009-04-21",5.8492,6.4864,5.5326,6.3949,7907010.0],["2009-04-22",6.33,6.9023,6.2194,6.7039,5819677.0],["2009-04-23",6.7535,6.8566,6.4368,6.7268,6117079.0],["2009-04-24",6.8337,7.3793,6.7917,7.2686,6453317.0],["2009-04-27",7.116,7.2572,6.7917,6.8642,5340972.0],["2009-04-28",6.7192,7.2915,6.4941,7.0779,5991373.0],["2009-04-29",7.1694,7.4747,7.1198,7.3449,4979184.0],["2009-04-30",8.0089,8.7109,7.8219,8.379,11959240.0],["2009-05-01",8.4019,8.9627,8.2759,8.7949,5877931.0],["2009-05-04",8.8559,9.9586,8.8559,9.9319,7399484.0],["2009-05-05",9.8708,10.1914,9.3138,9.5313,7986112.0],["2009-05-06",9.8251,10.096,9.3748,9.9319,6318413.0],["2009-05-07",10.1494,10.2486,8.917,9.184,7868582.0],["2009-05-08",9.2909,9.9014,9.1039,9.9014,6122393.0],["2009-05-11",9.7068,9.7068,9.1192,9.3061,5835007.0],["2009-05-12",9.4893,9.6419,8.6499,9.0009,6629918.0],["2009-05-13",8.5468,9.1573,8.398,8.6689,7407660.0],["2009-05-14",8.543,9.5236,8.4209,9.3825,6606821.0],["2009-05-15",9.3176,9.7297,9.0772,9.226,3250369.0],["2009-05-18",9.3443,10.1646,9.3443,10.1189,4297101.0],["2009-05-19",10.0349,10.3592,9.8823,9.9586,4859814.0],["2009-05-20",10.0616,10.695,9.9968,10.2142,4514787.0],["2009-05-21",10.0502,10.0731,9.3557,9.6877,4191222.0],["2009-05-22",9.806,10.0921,9.558,9.9319,3018784.0],["2009-05-26",9.8573,10.3279,9.7654,10.305,3912829.0],["2009-05-27",10.2973,10.458,9.8611,9.9262,4447335.0],["2009-05-28",9.9797,10.2323,9.6889,10.1519,3619515.0],["2009-05-29",10.2093,10.3853,9.9721,10.2552,3143263.0],["2009-06-01",10.4083,11.0818,10.4083,10.8943,3934496.0],["2009-06-02",10.9058,11.1354,10.6609,10.8905,2425615.0],["2009-06-03",10.7297,10.8637,10.4657,10.6991,3781196.0],["2009-06-04",10.7527,11.2042,10.5346,11.1086,2958077.0],["2009-06-05",11.2884,11.4032,10.9632,11.1813,2457501.0],["2009-06-08",11.032,11.0588,10.7144,10.9364,2243290.0],["2009-06-09",10.9861,11.4759,10.9746,11.3114,3358496.0],["2009-06-10",11.4185,11.4759,10.8178,11.0665,3171470.0],["2009-06-11",11.0933,11.2846,10.7259,10.7718,3298607.0],["2009-06-12",10.6762,10.7221,10.2093,10.4695,3055984.0],["2009-06-15",10.2859,10.37,10.0027,10.0754,2211199.0],["2009-06-16",10.2476,10.3662,9.8496,9.8688,2643914.0],["2009-06-17",9.8305,9.8573,9.2871,9.6966,3118326.0],["2009-06-18",9.6698,10.0065,9.5167,9.6621,2022742.0],["2009-06-19",10.1251,10.1251,9.7578,9.9453,4112119.0],["2009-06-22",9.7807,9.8726,9.069,9.2527,3491765.0],["2009-06-23",9.4364,9.8688,9.268,9.7654,4510904.0],["2009-06-24",9.9529,10.4466,9.8994,10.3509,5075865.0],["2009-06-25",10.2744,10.5958,10.217,10.5001,2435222.0],["2009-06-26",10.4925,10.6149,10.1404,10.2744,3278576.0],["2009-06-29",10.2208,10.8216,10.2208,10.7144,4084525.0],["2009-06-30",10.8943,10.8943,10.4657,10.7336,2701759.0],["2009-07-01",10.8637,11.0703,10.7642,10.791,1581852.0],["2009-07-02",10.5308,10.5805,10.1902,10.1902,2125964.0],["2009-07-06",10.0601,10.1213,9.3254,9.8075,4215750.0],["2009-07-07",9.4899,9.819,9.4899,9.5741,2621634.0],["2009-07-08",9.5665,9.7042,9.092,9.3369,2590157.0],["2009-07-09",9.4096,9.6162,9.2756,9.5052,2009661.0],["2009-07-10",9.4287,9.8688,9.3101,9.6277,2618364.0],["2009-07-13",9.6392,9.8152,9.2374,9.7961,2043387.0],["2009-07-14",9.8726,10.0218,9.6124,9.9568,2725878.0],["2009-07-15",10.1749,10.8905,10.1749,10.8675,3550224.0],["2009-07-16",10.8254,11.0971,10.6188,10.9632,2537830.0],["2009-07-17",10.9058,10.9593,10.657,10.8598,1441224.0],["2009-07-20",10.9172,11.0856,10.5805,10.9708,2461998.0],["2009-07-21",11.0626,11.2119,10.8981,11.1468,2366134.0],["2009-07-22",11.0129,11.6672,11.0052,11.5716,3894842.0],["2009-07-23",11.4951,12.1953,11.4415,11.9389,4120295.0],["2009-07-24",10.8598,11.453,10.2017,11.1698,8260008.0],["2009-07-27",11.4797,12.0997,11.4109,12.0805,4189178.0],["2009-07-28",12.0193,12.2298,11.8624,12.1111,3295746.0],["2009-07-29",11.9619,12.0652,11.7782,11.9198,1792384.0],["2009-07-30",12.0958,12.7234,12.0958,12.3752,2539466.0],["2009-07-31",12.3369,12.9071,12.3063,12.6813,3007542.0],["2009-08-03",13.0257,13.2361,12.8382,13.2361,2530063.0],["2009-08-04",13.0333,13.6953,12.9721,13.6571,2953580.0],["2009-08-05",13.5346,13.7642,13.3471,13.527,2954806.0],["2009-08-06",13.5614,13.5844,12.9645,13.1941,3480728.0],["2009-08-07",13.4849,13.7719,13.2017,13.7106,2206498.0],["2009-08-10",13.6877,13.6877,13.2782,13.5002,2395364.0],["2009-08-11",13.3854,13.5729,13.2017,13.4619,2113905.0],["2009-08-12",13.481,13.5767,13.2744,13.3663,3026142.0],["2009-08-13",13.4925,13.592,13.2782,13.4313,3234834.0],["2009-08-14",13.3663,13.3663,12.8382,13.0104,3274897.0],["2009-08-17",12.6315,12.6315,11.981,12.2412,2953580.0],["2009-08-18",12.3045,12.7379,12.224,12.7341,2239815.0],["2009-08-19",12.4695,12.7149,12.013,12.6075,2257189.0],["2009-08-20",12.6152,12.9911,12.55,12.9489,1472702.0],["2009-08-21",12.9911,13.973,12.9911,13.9577,3500554.0],["2009-08-24",14.4716,14.7555,14.0497,14.3029,4313453.0],["2009-08-25",13.8119,14.3489,13.8119,14.0152,2793944.0],["2009-08-26",13.8694,14.1379,13.5588,14.1072,2064031.0],["2009-08-27",14.0037,14.2798,13.6393,14.1418,1370706.0],["2009-08-28",14.2875,14.3719,14.1226,14.3259,1288538.0],["2009-08-31",14.0804,14.1725,13.8273,14.0689,1224765.0],["2009-09-01",13.7007,14.2875,13.3555,13.4399,2229186.0],["2009-09-02",13.3708,13.7582,13.2174,13.5396,1653596.0],["2009-09-03",13.67,13.7237,13.3593,13.6815,1404637.0],["2009-09-04",13.67,14.019,13.5012,13.9692,1334119.0],["2009-09-08",14.1686,14.4908,14.0459,14.4831,1753139.0],["2009-09-09",14.5215,15.07,14.3566,15.0163,3490539.0],["2009-09-10",14.9587,15.4228,14.8283,15.4152,2668238.0],["2009-09-11",15.5072,15.6453,14.7746,15.0009,2139455.0],["2009-09-14",14.8935,15.5609,14.7555,15.5264,1870464.0],["2009-09-15",15.7259,16.8919,15.7105,16.8075,4332054.0],["2009-09-16",16.7116,17.1642,16.7116,16.8075,3634845.0],["2009-09-17",16.8113,17.053,16.0711,16.213,3105040.0],["2009-09-18",16.3319,16.9072,16.1401,16.7423,5068098.0],["2009-09-21",16.47,17.2601,16.3971,17.1143,2465677.0],["2009-09-22",17.2447,17.5669,16.8228,16.9302,2760626.0],["2009-09-23",17.1795,17.3445,16.6771,16.6886,2671304.0],["2009-09-24",16.7308,16.9302,16.0519,16.2513,1902555.0],["2009-09-25",16.0749,16.3702,15.7757,16.0212,1632747.0],["2009-09-28",16.1785,16.5774,16.1056,16.3626,1948545.0],["2009-09-29",16.3357,16.9456,16.3357,16.8075,1985542.0],["2009-09-30",16.8037,16.8765,16.1631,16.5774,2812953.0],["2009-10-01",16.4163,16.4354,15.3461,15.4152,3319252.0],["2009-10-02",15.1313,15.1313,14.5522,14.6596,4626798.0],["2009-10-05",14.7746,15.7949,14.7401,15.7872,3228702.0],["2009-10-06",16.0404,16.1631,15.2886,15.7642,2680910.0],["2009-10-07",15.6607,15.8294,15.2196,15.5379,2534764.0],["2009-10-08",15.7144,16.1094,15.5609,15.8563,2369814.0],["2009-10-09",15.7297,15.9675,15.5533,15.7796,1335345.0],["2009-10-12",15.9828,16.2897,15.768,16.1976,1632747.0],["2009-10-13",16.1132,16.3089,15.8141,16.0711,2584025.0],["2009-10-14",16.3357,16.6579,16.328,16.4968,2445646.0],["2009-10-15",16.3932,16.4278,16.002,16.3971,2152741.0],["2009-10-16",16.1478,16.2667,15.8754,16.0902,1928514.0],["2009-10-19",16.213,16.3702,15.9483,16.0519,2359389.0],["2009-10-20",16.0327,16.1554,15.7259,16.0404,1798311.0],["2009-10-21",16.0711,16.3012,15.5111,15.5686,1761110.0],["2009-10-22",15.6376,16.213,15.2963,16.048,2330364.0],["2009-10-23",16.1516,16.3395,15.5648,15.6875,2451778.0],["2009-10-26",15.8486,16.2015,14.9626,15.1083,3194159.0],["2009-10-27",15.162,15.4612,14.8552,15.0968,2974633.0],["2009-10-28",14.3067,14.7286,12.8453,13.2442,10979142.0],["2009-10-29",13.9001,13.9001,12.807,13.4245,6059438.0],["2009-10-30",13.3056,13.367,12.7686,13.2481,5736486.0],["2009-11-02",13.367,13.7429,13.0486,13.3823,3061912.0],["2009-11-03",13.1752,13.601,13.1752,13.3094,4022388.0],["2009-11-04",13.5396,13.5588,13.041,13.0947,4321016.0],["2009-11-05",13.2289,13.7429,12.9374,13.7352,2961552.0],["2009-11-06",13.5357,13.927,13.436,13.5971,2045022.0],["2009-11-09",13.7352,14.5176,13.7045,14.464,2883471.0],["2009-11-10",14.2875,14.3604,13.9155,14.1916,2171546.0],["2009-11-11",14.4026,14.5368,14.0996,14.3182,1628250.0],["2009-11-12",14.2722,14.4371,13.9845,14.042,2547233.0],["2009-11-13",14.0919,14.4793,14.0842,14.3642,2172976.0],["2009-11-16",14.5061,14.8629,14.4448,14.7401,2243699.0],["2009-11-17",14.5407,14.7823,14.3872,14.5867,1790135.0],["2009-11-18",14.6174,14.7056,14.3566,14.4563,1488441.0],["2009-11-19",14.23,14.3067,13.8503,13.9001,2234092.0],["2009-11-20",13.7467,13.9385,13.413,13.6892,3106880.0],["2009-11-23",13.9615,14.2607,13.5779,13.6815,1980636.0],["2009-11-24",13.6393,13.7352,13.3401,13.647,2379829.0],["2009-11-25",13.7083,14.1034,13.6585,13.9807,1464935.0],["2009-11-27",13.5483,13.9326,13.2908,13.7059,878307.0],["2009-11-30",13.679,13.8135,13.4868,13.8096,2277834.0],["2009-12-01",13.9788,14.2593,13.8442,14.0748,2031736.0],["2009-12-02",14.0633,14.7321,14.0479,14.6783,2761444.0],["2009-12-03",14.6552,15.0665,14.6321,14.7782,3973740.0],["2009-12-04",14.9242,15.3547,14.7244,14.9473,2780862.0],["2009-12-07",14.9934,15.1818,14.9242,15.0818,2405788.0],["2009-12-08",14.8743,14.9281,14.5783,14.6283,2905137.0],["2009-12-09",14.6091,14.9857,14.4208,14.5783,2074864.0],["2009-12-10",14.8089,14.8205,14.4707,14.7359,1742510.0],["2009-12-11",14.8013,15.0934,14.6783,15.0818,1643172.0],["2009-12-14",15.324,15.3586,14.9473,15.347,1191243.0],["2009-12-15",15.2778,15.4585,14.9857,15.2471,1845936.0],["2009-12-16",15.3009,15.7698,15.2702,15.5738,1832242.0],["2009-12-17",15.2625,15.4931,15.2625,15.2663,1504384.0],["2009-12-18",15.4047,15.52,14.9166,15.2356,2487957.0],["2009-12-21",15.4201,15.447,14.9435,15.1818,1773374.0],["2009-12-22",15.1856,15.3739,15.0818,15.3624,1377043.0],["2009-12-23",15.3816,15.4662,15.0434,15.1087,1496412.0],["2009-12-24",15.1472,15.3393,15.0665,15.1702,376914.0],["2009-12-28",15.2779,15.3124,15.0972,15.2317,870335.0],["2009-12-29",15.2394,15.2971,15.1318,15.2433,803496.0],["2009-12-30",15.2509,15.47,15.2125,15.4201,1475564.0],["2009-12-31",15.4662,15.4662,15.1971,15.2279,1595751.0],["2010-01-04",15.3432,15.8275,15.3355,15.8198,2213039.0],["2010-01-05",15.8082,15.8082,15.5354,15.7275,2851789.0],["2010-01-06",15.7275,15.9927,15.5738,15.9927,2963187.0],["2010-01-07",15.9197,15.9735,15.57,15.643,2977904.0],["2010-01-08",15.6045,15.6776,15.347,15.6122,2908203.0],["2010-01-11",15.8505,15.9658,15.7506,15.962,1976957.0],["2010-01-12",15.7967,15.9504,15.3855,15.5738,2430316.0],["2010-01-13",15.6238,15.8467,14.8973,15.8236,3068862.0],["2010-01-14",15.7852,15.8236,15.5354,15.666,1150159.0],["2010-01-15",15.6315,15.7045,15.4047,15.47,1464935.0],["2010-01-19",15.4816,15.8044,15.3355,15.7967,2451778.0],["2010-01-20",15.6238,15.7929,15.4546,15.7275,1645624.0],["2010-01-21",15.7275,15.9312,15.2625,15.3278,2045635.0],["2010-01-22",15.274,15.3816,14.8512,14.8781,1425281.0],["2010-01-25",15.1049,15.4239,15.0665,15.2317,2013340.0],["2010-01-26",15.8006,16.8421,15.8006,16.4616,6291432.0],["2010-01-27",16.4655,16.7691,16.0927,16.4655,3492583.0],["2010-01-28",16.5001,16.5308,15.9889,16.1119,2355097.0],["2010-01-29",16.2118,16.4155,15.5277,15.5315,2675392.0],["2010-02-01",15.9274,16.6884,15.8159,16.6154,5094874.0],["2010-02-02",16.65,16.8498,16.4232,16.7883,2389436.0],["2010-02-03",16.6269,17.1496,16.6269,16.7807,2815406.0],["2010-02-04",16.6192,16.7307,16.1042,16.1196,2275176.0],["2010-02-05",16.1426,16.2157,15.3739,16.0081,3949417.0],["2010-02-08",16.0542,16.1849,15.6238,15.643,2044204.0],["2010-02-09",15.9005,16.1426,15.6507,15.9505,2707687.0],["2010-02-10",15.9274,16.2118,15.6814,15.9543,1703061.0],["2010-02-11",15.8083,16.673,15.7006,16.5424,3300447.0],["2010-02-12",16.3348,17.1035,16.1849,16.9344,3196816.0],["2010-02-16",17.1342,17.3303,16.9882,17.3034,1941800.0],["2010-02-17",17.3861,17.9521,17.3476,17.8212,3949417.0],["2010-02-18",17.8404,17.9983,17.6287,17.8905,2110430.0],["2010-02-19",17.8366,18.0984,17.748,17.9213,2093465.0],["2010-02-22",17.902,17.9944,17.7288,17.7557,2342424.0],["2010-02-23",17.6595,17.8982,17.3669,17.44,3082761.0],["2010-02-24",17.5594,18.21,17.4593,18.1946,3477662.0],["2010-02-25",17.8751,18.2062,17.5363,18.1561,2866301.0],["2010-02-26",18.133,18.2716,17.9444,18.1253,1894788.0],["2010-03-01",18.2678,18.9607,18.1099,18.8837,3041676.0],["2010-03-02",18.9723,19.2495,18.9492,19.0878,3008972.0],["2010-03-03",19.1802,19.5074,19.0608,19.3842,2916992.0],["2010-03-04",19.365,19.6114,19.2187,19.2841,2709526.0],["2010-03-05",19.0262,19.8193,18.8337,19.7115,3675112.0],["2010-03-08",19.7346,19.8578,19.5498,19.5652,3306170.0],["2010-03-09",19.4189,19.7923,19.4189,19.6653,2089377.0],["2010-03-10",19.6075,20.0464,19.4651,19.8347,2737529.0],["2010-03-11",19.7115,19.9925,19.3765,19.954,2413555.0],["2010-03-12",20.1157,20.1735,19.7769,20.1119,1611898.0],["2010-03-15",20.1119,20.5931,19.9463,20.4276,3455382.0],["2010-03-16",20.5662,20.5816,19.9887,20.1234,2362046.0],["2010-03-17",20.289,20.8279,20.2158,20.6393,1723910.0],["2010-03-18",20.6893,20.8048,20.1812,20.339,1571427.0],["2010-03-19",19.5998,20.4815,19.5267,19.5998,4328988.0],["2010-03-22",19.415,20.3544,19.2495,20.2158,2377785.0],["2010-03-23",20.3236,20.7278,20.1619,20.4776,2149062.0],["2010-03-24",20.3852,20.674,20.2351,20.57,2230004.0],["2010-03-25",20.7509,20.9511,20.3043,20.3236,1954064.0],["2010-03-26",20.3775,20.7702,20.3775,20.5546,1584509.0],["2010-03-29",20.6932,20.9665,20.5739,20.6663,1551600.0],["2010-03-30",20.6932,20.8164,20.2428,20.6162,1782981.0],["2010-03-31",20.5084,20.8279,20.2466,20.3159,2172568.0],["2010-04-01",20.8318,21.2052,20.6971,21.1975,2453822.0],["2010-04-05",21.236,21.9791,21.236,21.9791,2940294.0],["2010-04-06",21.8328,22.7067,21.725,22.5334,4131333.0],["2010-04-07",22.5373,22.9531,22.391,22.4988,3474391.0],["2010-04-08",22.3833,22.8491,22.1061,22.8145,3130999.0],["2010-04-09",22.8953,23.1841,22.6258,23.1841,3032070.0],["2010-04-12",23.238,23.3188,22.4603,23.0878,3981712.0],["2010-04-13",22.9569,23.3419,22.7914,22.9762,3556969.0],["2010-04-14",23.1995,24.0041,23.057,23.9425,2932936.0],["2010-04-15",23.827,23.827,23.3496,23.5383,2030510.0],["2010-04-16",23.3535,23.5575,22.7413,23.0994,2208951.0],["2010-04-19",22.9377,23.057,21.8828,22.6797,3020623.0],["2010-04-20",22.8568,23.238,22.8337,22.9877,2641257.0],["2010-04-21",23.0224,23.2842,22.8838,23.1417,2385552.0],["2010-04-22",22.826,23.392,22.7298,23.3419,2339562.0],["2010-04-23",23.4343,24.5354,23.4228,24.3622,3200904.0],["2010-04-26",24.3506,24.52,23.8771,23.9887,2444624.0],["2010-04-27",23.7654,23.9194,22.6759,22.8376,2882040.0],["2010-04-28",23.2726,23.8655,23.1263,23.519,3806337.0],["2010-04-29",23.8655,24.3968,23.5229,24.3583,2134140.0],["2010-04-30",24.393,24.393,22.9223,22.93,3004476.0],["2010-05-03",23.1494,23.854,23.1032,23.3958,3198247.0],["2010-05-04",23.0994,23.1263,22.391,22.749,3274488.0],["2010-05-05",22.3602,22.9839,21.9483,22.2678,3574547.0],["2010-05-06",22.0445,22.5642,19.2764,21.0936,4009715.0],["2010-05-07",21.2014,21.494,20.1003,20.5392,3363606.0],["2010-05-10",21.8251,22.16,21.4632,22.0291,4106600.0],["2010-05-11",21.5402,22.7606,21.5171,22.4834,2827261.0],["2010-05-12",22.7336,23.3689,22.5527,23.3304,2469356.0],["2010-05-13",23.1802,23.8078,22.9993,23.161,2133118.0],["2010-05-14",22.8029,22.9338,21.6865,21.9213,2781066.0],["2010-05-17",21.9675,22.1831,20.8472,21.6518,2700737.0],["2010-05-18",22.0676,22.2909,20.9858,21.1898,2325459.0],["2010-05-19",21.0127,21.2553,20.2659,20.8934,2397203.0],["2010-05-20",20.1234,20.2043,19.3842,19.3842,4665430.0],["2010-05-21",18.8645,20.212,18.7298,19.8963,3898521.0],["2010-05-24",19.7615,20.5815,19.7423,20.0118,3106471.0],["2010-05-25",19.0185,20.0387,19.0069,19.9463,3309236.0],["2010-05-26",20.2505,20.7047,19.7885,19.8347,6560218.0],["2010-05-27",20.5354,21.4285,20.3275,21.4285,3011834.0],["2010-05-28",21.278,21.2973,20.4635,20.6951,2937841.0],["2010-06-01",20.4326,20.753,19.7068,19.7146,2370836.0],["2010-06-02",19.9964,20.2627,19.4791,20.255,2704212.0],["2010-06-03",20.3515,20.614,19.8999,20.2589,1990447.0],["2010-06-04",19.618,20.3708,19.3594,19.4212,2549072.0],["2010-06-07",19.4945,19.5447,18.4175,18.487,3771589.0],["2010-06-08",18.4793,18.985,18.1125,18.9695,3858868.0],["2010-06-09",19.2243,19.7223,18.9811,19.1046,2468743.0],["2010-06-10",19.6026,20.1276,19.5293,20.0427,1572245.0],["2010-06-11",19.6721,20.4982,19.6721,20.4828,2003938.0],["2010-06-14",20.8649,21.1351,20.4982,20.6101,2312990.0],["2010-06-15",20.8919,21.5482,20.753,21.471,2357345.0],["2010-06-16",21.2317,21.3745,20.8456,20.9614,1944253.0],["2010-06-17",21.2857,21.3668,20.4133,21.1776,2336905.0],["2010-06-18",21.2896,21.9265,21.2896,21.7721,2274768.0],["2010-06-21",22.4592,22.8337,21.6794,21.9226,2807230.0],["2010-06-22",21.9458,22.1002,20.8842,20.9112,2081405.0],["2010-06-23",20.9267,21.2239,20.5677,20.9499,1781959.0],["2010-06-24",20.6758,20.8688,19.6296,19.6914,2918628.0],["2010-06-25",19.8342,20.0697,19.4328,19.8767,3367286.0],["2010-06-28",20.0697,20.3052,19.6451,19.7454,2004755.0],["2010-06-29",19.3247,19.3826,18.4677,18.6298,3328245.0],["2010-06-30",18.5333,19.0545,17.9002,17.9195,3834953.0],["2010-07-01",17.8191,18.0122,16.966,17.5605,3001818.0],["2010-07-02",17.6995,17.7535,16.9274,17.1282,2381464.0],["2010-07-06",17.464,17.7304,16.5105,16.6688,2874886.0],["2010-07-07",16.6804,17.6377,16.6804,17.6339,2667624.0],["2010-07-08",17.7805,18.4214,17.7805,18.4059,3545727.0],["2010-07-09",18.4407,18.7379,18.3171,18.5565,1561207.0],["2010-07-12",18.2476,18.6414,18.0044,18.2901,1473724.0],["2010-07-13",18.7109,18.9464,18.4831,18.6839,1726771.0],["2010-07-14",18.5642,19.0081,18.2747,18.8112,1835716.0],["2010-07-15",18.5256,18.8267,18.3171,18.7688,1790544.0],["2010-07-16",18.6144,18.6144,17.8809,17.9427,1267484.0],["2010-07-19",18.0817,18.1357,17.6493,18.0971,1606175.0],["2010-07-20",17.7767,18.4715,17.4872,18.4098,2670690.0],["2010-07-21",18.6067,18.7649,18.1473,18.3017,2039503.0],["2010-07-22",18.6337,19.2011,18.6144,19.1008,2753268.0],["2010-07-23",19.4559,20.0118,19.2629,19.784,3306783.0],["2010-07-26",19.7146,20.2897,19.6875,20.1624,1756000.0],["2010-07-27",20.3399,20.4982,19.7609,19.95,1752934.0],["2010-07-28",19.8458,20.0967,19.6605,19.8612,1792384.0],["2010-07-29",20.0736,20.2704,19.4328,19.9616,1527890.0],["2010-07-30",19.5408,19.8998,19.4559,19.6296,2026217.0],["2010-08-02",20.2241,20.4364,19.8844,20.3129,1673014.0],["2010-08-03",20.228,20.3322,19.7879,19.9462,1993104.0],["2010-08-04",20.0234,20.3438,19.8767,20.3206,1866785.0],["2010-08-05",20.0697,20.3747,20.0272,20.2627,1022818.0],["2010-08-06",19.8844,20.2666,19.5601,19.9809,1310000.0],["2010-08-09",20.2125,20.3476,19.8806,20.2511,1098854.0],["2010-08-10",19.9037,20.0427,19.5756,19.8612,1634178.0],["2010-08-11",19.2127,19.3555,18.6954,19.1201,3796321.0],["2010-08-12",18.6028,19.3131,18.5487,19.0544,2623678.0],["2010-08-13",19.0081,19.6103,18.9232,18.9502,2584842.0],["2010-08-16",18.7302,19.371,18.7302,19.1394,1841644.0],["2010-08-17",19.4868,19.8844,19.3478,19.5833,1632543.0],["2010-08-18",19.5562,19.5562,19.2503,19.4401,1548126.0],["2010-08-19",19.2968,19.4284,18.7083,18.8903,1678942.0],["2010-08-20",18.7548,18.8051,18.5263,18.6618,1482104.0],["2010-08-23",18.8438,18.9367,18.507,18.5147,2159895.0],["2010-08-24",18.112,18.2205,17.6862,17.69,2048292.0],["2010-08-25",17.5003,17.8913,17.2138,17.7636,1728406.0],["2010-08-26",17.903,18.1662,17.5661,17.5816,1504180.0],["2010-08-27",17.8294,18.3521,17.3416,18.2824,1867194.0],["2010-08-30",18.1198,18.3482,17.9572,17.9881,1073304.0],["2010-08-31",17.872,18.3289,17.7365,17.9881,2059739.0],["2010-09-01",18.3947,18.9522,18.325,18.9174,2038481.0],["2010-09-02",18.9793,19.3278,18.9174,19.2194,1501727.0],["2010-09-03",19.7149,19.8117,19.351,19.6917,1878436.0],["2010-09-07",19.5252,19.5639,18.9135,18.9406,1616395.0],["2010-09-08",19.0374,19.262,18.898,19.0451,917756.0],["2010-09-09",19.4246,19.5756,19.0296,19.1458,971922.0],["2010-09-10",19.1768,19.2,18.8748,18.929,1073509.0],["2010-09-13",19.2658,19.684,19.2232,19.6104,1407703.0],["2010-09-14",19.502,19.6607,19.1187,19.1497,1963058.0],["2010-09-15",19.08,19.08,18.6889,18.8593,2129235.0],["2010-09-16",18.778,18.9561,18.5496,18.716,1413017.0],["2010-09-17",18.778,18.8167,18.1624,18.1856,1948954.0],["2010-09-20",18.3211,18.5573,17.992,18.3289,2299091.0],["2010-09-21",18.3521,18.3521,17.4267,17.4809,3444753.0],["2010-09-22",17.4306,17.9146,17.3687,17.6165,2096531.0],["2010-09-23",17.4306,18.1624,17.33,17.8875,2490818.0],["2010-09-24",18.2205,18.6076,18.1585,18.5457,1768264.0],["2010-09-27",18.476,18.627,18.2669,18.4837,1862084.0],["2010-09-28",18.565,19.1884,18.2708,19.1187,2960121.0],["2010-09-29",19.0219,19.3471,18.8051,19.2,3469281.0],["2010-09-30",19.3587,19.4401,18.7393,18.8825,3328858.0],["2010-10-01",19.0529,19.169,18.8632,18.9677,2615911.0],["2010-10-04",19.0025,19.1071,18.4295,18.565,1739648.0],["2010-10-05",18.898,19.7382,18.8825,19.6143,2475693.0],["2010-10-06",19.6065,19.7963,19.4981,19.6182,1702243.0],["2010-10-07",19.7459,20.1099,19.4826,20.0595,2058512.0],["2010-10-08",20.0944,20.9617,20.0324,20.7564,2657200.0],["2010-10-11",20.7564,20.8184,20.6364,20.7371,1287516.0],["2010-10-12",20.559,20.7371,20.3422,20.6093,1390738.0],["2010-10-13",20.7913,20.9229,20.5629,20.7332,1262579.0],["2010-10-14",20.7293,20.7332,20.2105,20.3034,1317154.0],["2010-10-15",20.4428,20.5319,20.0789,20.3809,1805056.0],["2010-10-18",20.4544,20.4544,19.9898,20.0518,1609241.0],["2010-10-19",19.7769,20.226,19.622,19.8195,1918498.0],["2010-10-20",19.8582,20.439,19.7846,20.2028,1154247.0],["2010-10-21",20.2647,20.5319,20.0673,20.2647,1355990.0],["2010-10-22",20.4119,20.4854,20.0557,20.1331,998903.0],["2010-10-25",20.4235,20.9074,20.4235,20.5319,2066075.0],["2010-10-26",19.8853,20.1021,19.2968,19.773,4607994.0],["2010-10-27",19.4904,19.773,19.2968,19.742,2781271.0],["2010-10-28",19.8621,20.0634,19.835,19.9163,2352848.0],["2010-10-29",19.8234,20.1718,19.7769,19.9898,1995762.0],["2010-11-01",20.1525,20.2918,19.7072,19.8505,2176042.0],["2010-11-02",20.0053,20.0286,19.5175,19.653,2634716.0],["2010-11-03",19.7691,19.7769,19.1652,19.3239,2759604.0],["2010-11-04",19.6607,19.9395,19.5678,19.6646,1752730.0],["2010-11-05",19.773,19.9395,19.5562,19.7227,1821408.0],["2010-11-08",20.7371,21.9993,20.7371,21.6044,5866893.0],["2010-11-09",21.647,21.647,20.4622,20.648,3432694.0],["2010-11-10",20.6713,20.8223,20.4544,20.6403,2326481.0],["2010-11-11",20.3344,20.5474,20.2105,20.4661,2228369.0],["2010-11-12",20.226,20.4932,19.9124,20.0828,1740057.0],["2010-11-15",20.1873,20.59,20.0324,20.2183,2163370.0],["2010-11-16",20.0402,20.1718,19.9279,19.9937,2949288.0],["2010-11-17",20.0208,20.195,19.924,20.0789,2885310.0],["2010-11-18",20.3112,20.741,20.2376,20.5667,2155602.0],["2010-11-19",20.5357,20.7061,20.1834,20.6403,1259104.0],["2010-11-22",20.59,20.59,20.1099,20.3073,1685074.0],["2010-11-23",19.9937,19.9937,19.5988,19.7498,3144285.0],["2010-11-24",19.9201,20.3925,19.9201,20.3034,1159970.0],["2010-11-26",20.4506,20.4738,19.9511,20.0169,577021.0],["2010-11-29",19.8849,20.0441,19.5393,19.947,1775418.0],["2010-11-30",19.9587,20.0014,19.7063,19.7568,2498177.0],["2010-12-01",20.1606,20.215,19.815,20.2111,2413555.0],["2010-12-02",20.3004,20.5839,20.0946,20.5644,1345974.0],["2010-12-03",20.4402,20.545,20.2344,20.4518,1639492.0],["2010-12-06",20.3004,20.3781,20.1567,20.18,2294799.0],["2010-12-07",20.4518,20.5062,19.5121,19.5859,3929794.0],["2010-12-08",19.6364,19.784,18.9763,19.3995,3857846.0],["2010-12-09",19.5704,19.683,19.1976,19.6481,1999032.0],["2010-12-10",19.7374,20.4635,19.7141,20.215,2097144.0],["2010-12-13",20.2693,20.347,20.0208,20.0713,1852477.0],["2010-12-14",20.1296,20.4984,20.1296,20.4635,1993104.0],["2010-12-15",20.4713,20.8013,20.1567,20.18,2737325.0],["2010-12-16",20.215,20.5567,20.149,20.4441,1242548.0],["2010-12-17",20.4014,20.5606,20.2383,20.2693,1613738.0],["2010-12-20",20.3975,20.4091,20.0286,20.1684,1979205.0],["2010-12-21",20.2266,20.7625,20.1295,20.6343,2099392.0],["2010-12-22",20.5877,20.8285,20.3276,20.6421,2863644.0],["2010-12-23",20.2771,20.4247,19.8733,20.1296,2131892.0],["2010-12-27",19.9781,20.0014,19.7374,19.881,1341886.0],["2010-12-28",19.8694,19.8927,19.7296,19.7995,1333914.0],["2010-12-29",19.8034,20.0169,19.7412,19.916,1061040.0],["2010-12-30",19.7917,20.1257,19.551,19.8733,2502265.0],["2010-12-31",19.8577,19.9859,19.7218,19.749,1600248.0],["2011-01-03",19.9781,20.646,19.9276,20.5023,2956442.0],["2011-01-04",20.611,20.6382,20.4946,20.5722,2337518.0],["2011-01-05",20.4247,20.9139,20.3431,20.8712,2285192.0],["2011-01-06",20.9566,20.9566,20.6926,20.8634,1841848.0],["2011-01-07",20.91,21.0188,20.6576,20.8324,1497639.0],["2011-01-10",20.7237,21.1197,20.514,20.9838,1511334.0],["2011-01-11",21.1353,21.2634,20.9993,21.0731,1129106.0],["2011-01-12",21.2207,21.543,21.1974,21.4226,1691206.0],["2011-01-13",21.3954,21.508,21.1469,21.209,904470.0],["2011-01-14",21.1857,21.5701,21.1352,21.4808,1242956.0],["2011-01-18",21.4614,21.5624,21.2906,21.5352,1402388.0],["2011-01-19",21.4614,21.7216,20.9333,21.0343,1834081.0],["2011-01-20",20.9139,21.2013,20.6848,20.9955,1867194.0],["2011-01-21",21.1974,21.2517,20.7159,20.7547,1990856.0],["2011-01-24",20.7897,20.9955,20.4674,20.6809,2637373.0],["2011-01-25",21.1624,22.4361,21.0421,22.3235,6045743.0],["2011-01-26",22.2497,22.9758,22.2225,22.5953,3966178.0],["2011-01-27",22.6186,23.1389,22.4749,23.0884,2923533.0],["2011-01-28",23.0224,23.3097,22.3817,22.5021,2509419.0],["2011-01-31",22.6768,22.7933,22.4089,22.5448,1865968.0],["2011-02-01",22.8011,23.2981,22.7545,23.0379,1628659.0],["2011-02-02",22.937,23.4689,22.937,23.0884,1492529.0],["2011-02-03",23.0612,23.2981,22.9253,23.034,1353537.0],["2011-02-04",23.0806,23.1234,22.8321,22.9214,1292421.0],["2011-02-07",22.937,23.0729,22.8166,22.8321,1336572.0],["2011-02-08",22.9098,22.9098,22.6224,22.6729,1483535.0],["2011-02-09",22.6263,22.735,22.3467,22.3895,2154785.0],["2011-02-10",22.2963,22.7583,22.2691,22.4865,1347814.0],["2011-02-11",22.4128,22.8399,22.3273,22.6807,1263601.0],["2011-02-14",22.638,23.1699,22.5603,22.9758,1321650.0],["2011-02-15",22.8865,23.069,22.7467,22.8943,1298962.0],["2011-02-16",23.0188,23.7196,23.0188,23.6028,2653725.0],["2011-02-17",23.4548,23.9025,23.3926,23.778,1158335.0],["2011-02-18",23.7974,23.8013,23.4587,23.7079,904674.0],["2011-02-22",23.2057,23.2602,22.7035,22.7969,1868420.0],["2011-02-23",22.7814,23.0188,21.7186,22.0612,1506019.0],["2011-02-24",22.0573,22.3999,21.2865,21.7381,2203841.0],["2011-02-25",21.9872,22.4777,21.8665,22.0884,1071260.0],["2011-02-28",22.1857,22.3064,21.559,21.9171,1668926.0],["2011-03-01",22.069,22.1118,21.5512,21.8042,1852886.0],["2011-03-02",21.703,22.1235,21.5746,21.7147,1802808.0],["2011-03-03",21.995,22.5945,21.9327,22.466,1528503.0],["2011-03-04",22.4232,22.4855,21.8743,22.1702,985208.0],["2011-03-07",22.3376,22.6724,21.7848,21.9094,1092109.0],["2011-03-08",22.0145,22.1196,21.7497,22.0145,1439180.0],["2011-03-09",22.0378,22.0378,21.5395,21.6913,1353741.0],["2011-03-10",21.3838,21.8393,21.158,21.4694,1323081.0],["2011-03-11",21.3449,21.8626,21.2943,21.8159,1028950.0],["2011-03-14",22.54,23.3342,22.0728,22.287,2604260.0],["2011-03-15",21.5317,22.0417,21.4928,21.9249,1575311.0],["2011-03-16",21.851,22.0028,21.4344,21.8003,1552418.0],["2011-03-17",22.4271,22.9955,22.1312,22.1702,1537906.0],["2011-03-18",22.4271,22.5828,21.995,22.3454,1638266.0],["2011-03-21",22.7853,23.159,22.6451,23.0188,2519843.0],["2011-03-22",22.8826,23.0149,22.3064,22.5711,1323694.0],["2011-03-23",22.4816,22.4816,22.1663,22.287,1080663.0],["2011-03-24",22.4076,22.4777,21.9872,22.2831,1033242.0],["2011-03-25",22.2753,22.5478,22.0573,22.1351,1807100.0],["2011-03-28",22.1663,22.6179,22.1663,22.3648,1194922.0],["2011-03-29",22.3376,22.4621,22.1351,22.4621,886892.0],["2011-03-30",22.5867,22.6763,22.3726,22.4037,904266.0],["2011-03-31",22.3843,22.7424,22.3376,22.4855,1543833.0],["2011-04-01",22.6023,22.7035,22.4894,22.5789,1042440.0],["2011-04-04",22.6607,23.0383,22.6062,22.8631,1490689.0],["2011-04-05",22.7385,23.5794,22.7385,23.1473,1577150.0],["2011-04-06",23.4354,23.5677,23.1668,23.4432,1596773.0],["2011-04-07",23.4354,23.5288,22.9994,23.2057,1940574.0],["2011-04-08",23.3342,23.412,22.723,22.8436,1662794.0],["2011-04-11",22.8475,22.9098,22.3531,22.396,1234167.0],["2011-04-12",22.139,22.2753,21.9171,21.96,1470045.0],["2011-04-13",22.0495,22.178,21.8003,21.9677,1506428.0],["2011-04-14",21.7342,21.9911,21.6952,21.7264,1562434.0],["2011-04-15",21.7731,22.2792,21.7186,22.1235,1174687.0],["2011-04-18",21.7303,21.7926,21.4344,21.6135,1341886.0],["2011-04-19",21.6563,21.9132,21.4694,21.6057,1935668.0],["2011-04-20",21.9794,22.0962,21.8548,21.9327,1759884.0],["2011-04-21",22.1196,22.3726,21.8782,22.2247,1284654.0],["2011-04-25",22.2286,22.4154,22.0222,22.2091,1357829.0],["2011-04-26",24.1244,24.8874,23.7468,24.5838,5927600.0],["2011-04-27",24.6694,24.8874,23.8869,23.9804,2637578.0],["2011-04-28",23.957,24.2685,23.7079,24.1828,2478146.0],["2011-04-29",24.1828,24.3191,23.9453,24.1672,1483944.0],["2011-05-02",24.323,24.323,23.7429,23.8675,1663203.0],["2011-05-03",23.7857,23.9921,23.5288,23.8247,1817320.0],["2011-05-04",23.8013,23.9103,23.3575,23.4704,1850433.0],["2011-05-05",23.2368,23.8675,23.1434,23.6495,2056468.0],["2011-05-06",24.0543,24.3619,23.9337,24.1867,1863310.0],["2011-05-09",24.1633,24.3541,24.0037,24.175,987048.0],["2011-05-10",24.4397,24.7045,24.2607,24.5721,941671.0],["2011-05-11",24.5137,24.5332,23.9376,24.1166,716831.0],["2011-05-12",24.0076,24.175,23.7741,24.1011,676564.0],["2011-05-13",24.0855,24.3891,23.8013,23.8247,869109.0],["2011-05-16",23.7118,24.1439,23.4198,23.4393,948212.0],["2011-05-17",23.3342,23.5911,23.0422,23.5366,1284858.0],["2011-05-18",23.6028,23.704,23.2563,23.6534,1460234.0],["2011-05-19",23.8869,24.0232,23.6105,23.9414,1109688.0],["2011-05-20",23.8363,23.8636,23.3887,23.4432,983573.0],["2011-05-23",23.05,23.4665,22.867,23.4354,1881502.0],["2011-05-24",23.5755,23.7429,23.0266,23.3848,1204325.0],["2011-05-25",23.1668,23.7546,23.1668,23.6728,853983.0],["2011-05-26",23.5366,23.7273,23.2174,23.6222,847442.0],["2011-05-27",23.6612,23.9414,23.5833,23.8324,836405.0],["2011-05-31",25.8841,27.1177,25.7318,26.6805,8401249.0],["2011-06-01",26.3525,26.372,25.9075,26.1378,4985112.0],["2011-06-02",26.2237,26.4931,25.9895,26.1769,2869980.0],["2011-06-03",25.724,26.0207,25.2243,25.275,1874348.0],["2011-06-06",25.2125,25.4936,24.7753,24.8963,1880276.0],["2011-06-07",24.9041,24.9041,24.3029,24.4825,2834415.0],["2011-06-08",24.3575,24.6464,24.1116,24.1272,1667086.0],["2011-06-09",24.3068,24.6816,24.1038,24.3771,1573676.0],["2011-06-10",24.2912,24.5528,24.0999,24.2053,1509085.0],["2011-06-13",24.256,24.3107,23.7641,23.9164,1286902.0],["2011-06-14",24.3068,24.6855,24.0491,24.5996,1698564.0],["2011-06-15",24.3146,24.5684,23.7212,23.7836,2569921.0],["2011-06-16",23.7876,23.8305,23.0692,23.4791,1743736.0],["2011-06-17",23.7173,23.8422,23.1941,23.3191,1860040.0],["2011-06-20",23.5884,24.5645,23.5299,24.4122,2505944.0],["2011-06-21",24.5918,24.8963,24.4278,24.6777,1511129.0],["2011-06-22",24.8651,25.0759,24.5059,24.5332,1248884.0],["2011-06-23",24.2834,24.7362,23.9164,24.705,1703265.0],["2011-06-24",24.6855,24.748,24.135,24.3185,2178700.0],["2011-06-27",24.3536,24.4239,24.1038,24.2287,1750890.0],["2011-06-28",24.3146,24.7714,24.1662,24.7089,1561412.0],["2011-06-29",24.7909,24.9432,24.6113,24.8495,1446948.0],["2011-06-30",24.869,25.3492,24.8338,25.2282,1707558.0],["2011-07-01",25.1891,25.8958,25.1032,25.8372,1410973.0],["2011-07-05",25.7669,25.8294,25.1852,25.7045,1834694.0],["2011-07-06",25.6576,25.9973,25.4038,25.8606,1662794.0],["2011-07-07",26.0597,26.1378,25.8528,25.9309,1372546.0],["2011-07-08",25.4975,25.6537,25.2711,25.5405,1299371.0],["2011-07-11",25.0915,25.2008,24.7558,24.9119,1419149.0],["2011-07-12",24.8573,24.8612,24.4083,24.4395,1942618.0],["2011-07-13",24.666,24.9627,24.5059,24.5723,1756000.0],["2011-07-14",24.7362,24.8846,24.3849,24.5176,1920338.0],["2011-07-15",24.6347,24.7128,24.2443,24.7011,1113367.0],["2011-07-18",24.5528,24.6386,24.1467,24.4512,1844506.0],["2011-07-19",24.6621,24.9588,24.4708,24.9002,1297531.0],["2011-07-20",25.3023,25.6654,25.1032,25.3726,2292346.0],["2011-07-21",25.5405,25.9075,25.4351,25.5756,1466979.0],["2011-07-22",25.4156,25.5366,25.1813,25.4234,764252.0],["2011-07-25",25.0681,25.7318,24.9705,25.4624,2083654.0],["2011-07-26",25.439,25.5912,25.0369,25.0603,1103760.0],["2011-07-27",25.0329,25.0329,24.0725,24.096,3221753.0],["2011-07-28",24.5488,25.3375,24.1428,24.2599,3349707.0],["2011-07-29",23.6431,24.2717,23.4713,23.9086,2514733.0],["2011-08-01",24.3029,24.42,23.6236,23.7797,3051692.0],["2011-08-02",23.6197,23.7485,22.4016,22.4485,4560777.0],["2011-08-03",22.4484,22.6319,21.8043,22.507,4047324.0],["2011-08-04",22.1127,22.2845,21.1952,21.2031,6614384.0],["2011-08-05",21.5115,21.5778,20.3012,20.7931,5559884.0],["2011-08-08",19.8991,20.43,19.0051,19.251,6453112.0],["2011-08-09",19.7312,20.4418,19.2588,20.3012,4926653.0],["2011-08-10",19.6687,20.2739,19.3916,19.4306,3277350.0],["2011-08-11",19.575,20.6682,19.3252,20.3285,2428476.0],["2011-08-12",20.43,20.9961,20.2309,20.5706,1789113.0],["2011-08-15",20.7658,21.3475,20.7658,21.3202,3177194.0],["2011-08-16",21.0157,21.3202,20.9063,21.2148,2881631.0],["2011-08-17",21.393,21.6906,20.7115,20.8172,2405788.0],["2011-08-18",20.0535,20.1475,18.9725,19.1918,2319327.0],["2011-08-19",18.808,19.462,18.5769,18.6004,1921769.0],["2011-08-22",19.2349,19.2545,18.0834,18.1735,2381873.0],["2011-08-23",18.3223,18.949,17.9737,18.949,2135367.0],["2011-08-24",18.855,19.744,18.7688,19.6618,2385552.0],["2011-08-25",19.701,19.9438,18.945,19.0195,1066150.0],["2011-08-26",18.8236,19.7597,18.6513,19.5247,1189404.0],["2011-08-29",19.8459,20.3707,19.7166,20.3355,1658093.0],["2011-08-30",20.171,20.7075,19.8655,20.5352,1401980.0],["2011-08-31",20.7389,21.1776,20.594,20.7624,1123382.0],["2011-09-01",20.6997,20.8721,20.1044,20.1631,833952.0],["2011-09-02",19.5795,19.8772,19.278,19.509,1122565.0],["2011-09-06",18.7414,19.0038,18.4437,18.9725,1977774.0],["2011-09-07",19.3485,19.8302,19.1996,19.7636,1551396.0],["2011-09-08",19.5756,19.8929,19.137,19.3641,1522576.0],["2011-09-09",19.086,19.4072,18.5808,18.7061,1977979.0],["2011-09-12",18.4202,18.949,18.1539,18.5925,2136389.0],["2011-09-13",18.7492,19.2936,18.6043,19.1291,1737400.0],["2011-09-14",19.372,20.261,19.2388,19.8106,2364704.0],["2011-09-15",20.0887,20.4921,19.8185,20.3864,1953655.0],["2011-09-16",20.5274,20.6645,20.1357,20.3511,1529934.0],["2011-09-19",19.8224,20.077,19.4973,19.936,1493755.0],["2011-09-20",20.1357,20.2924,19.4934,19.5247,1696929.0],["2011-09-21",19.5678,19.7636,18.5886,18.6356,3128546.0],["2011-09-22",17.9855,18.1265,17.3705,17.6447,3852531.0],["2011-09-23",17.5781,18.0599,17.5507,17.7387,1871078.0],["2011-09-26",17.8797,18.2322,17.2726,18.1695,1330848.0],["2011-09-27",18.7923,19.2035,18.381,18.5181,1631930.0],["2011-09-28",18.616,18.616,17.535,17.5624,2051563.0],["2011-09-29",17.9776,18.1539,17.3274,17.5938,2339562.0],["2011-09-30",17.1434,17.7583,17.0964,17.2883,3143468.0],["2011-10-03",17.1786,17.5977,16.7517,16.7595,2753881.0],["2011-10-04",16.5715,17.1512,16.1015,17.1159,3270400.0],["2011-10-05",17.1355,17.3901,16.9593,17.3509,4091679.0],["2011-10-06",17.3392,17.6016,17.1864,17.582,2969932.0],["2011-10-07",17.6486,18.009,17.2413,17.4489,2200366.0],["2011-10-10",17.911,18.338,17.821,18.2792,1390124.0],["2011-10-11",18.103,18.5181,17.9424,18.1774,1046732.0],["2011-10-12",18.4437,19.1918,18.334,18.8589,1772557.0],["2011-10-13",18.6395,18.6395,18.0677,18.5612,1254607.0],["2011-10-14",18.8119,19.1605,18.6513,19.1017,1094562.0],["2011-10-17",18.8589,18.949,18.1774,18.2831,1138099.0],["2011-10-18",18.2792,19.0978,18.009,18.9764,1270550.0],["2011-10-19",18.7884,19.3328,18.4437,18.5142,2156011.0],["2011-10-20",18.5142,18.6591,17.9737,18.4711,1428347.0],["2011-10-21",18.8001,19.2545,18.7649,19.2192,1332688.0],["2011-10-24",19.3445,20.1357,19.18,20.1044,1529934.0],["2011-10-25",19.979,20.0652,19.4777,19.5795,1647873.0],["2011-10-26",19.9516,20.3316,19.2427,20.2062,1193900.0],["2011-10-27",20.9191,21.6476,20.7741,21.5183,2256985.0],["2011-10-28",21.2481,21.9061,21.0875,21.7651,3326814.0],["2011-10-31",21.3577,21.3773,20.7271,20.7428,1482718.0],["2011-11-01",19.8459,20.3511,19.701,19.9986,1958765.0],["2011-11-02",20.6527,20.8251,20.2101,20.6684,2341402.0],["2011-11-03",21.0131,21.299,20.5117,21.2011,1673014.0],["2011-11-04",21.0366,21.1971,20.6997,21.0326,1318380.0],["2011-11-07",20.9582,21.111,20.4843,20.9191,1074940.0],["2011-11-08",21.158,21.6789,20.8681,21.6201,3188844.0],["2011-11-09",20.1122,20.4726,18.9215,19.5991,6589243.0],["2011-11-10",20.5431,20.7585,19.8811,20.073,2586273.0],["2011-11-11",20.4373,21.0444,20.3903,20.5587,2774321.0],["2011-11-14",20.3903,20.6175,20.2023,20.3746,1878845.0],["2011-11-15",20.872,21.6241,20.4569,21.3891,4703448.0],["2011-11-16",21.3303,22.4113,21.2911,21.6162,5452779.0],["2011-11-17",21.7376,21.7376,20.5196,20.7546,3022054.0],["2011-11-18",20.923,20.9426,20.3825,20.5391,2081405.0],["2011-11-21",20.0613,20.2415,19.7793,20.124,2057082.0],["2011-11-22",20.1083,20.3629,19.654,19.7636,1829380.0],["2011-11-23",19.5835,19.6305,19.0234,19.09,2282535.0],["2011-11-25",19.0038,19.3915,18.8354,18.8785,620150.0],["2011-11-28",19.701,19.9555,19.4385,19.607,2123103.0],["2011-11-29",19.4163,19.8133,19.4163,19.5932,1403002.0],["2011-11-30",20.5915,21.9475,20.5483,21.8611,4284020.0],["2011-12-01",21.7078,22.1755,21.4602,21.7039,1880071.0],["2011-12-02",22.0261,22.2266,21.7196,21.8375,2187489.0],["2011-12-05",22.5057,22.997,22.0222,22.2855,2698489.0],["2011-12-06",22.2856,22.7297,22.0458,22.4467,1657684.0],["2011-12-07",22.2148,22.824,21.9593,22.6354,2317078.0],["2011-12-08",22.2816,22.5803,21.7903,21.8925,1762541.0],["2011-12-09",21.9279,22.3995,21.6881,22.1637,1806078.0],["2011-12-12",21.9711,22.0301,21.1536,21.3816,2378807.0],["2011-12-13",21.6095,21.8414,20.6544,20.8588,2366134.0],["2011-12-14",20.9885,21.1968,20.5719,20.6741,3108106.0],["2011-12-15",21.1182,21.7078,21.0003,21.5427,2943360.0],["2011-12-16",21.751,22.0969,21.5663,21.7589,2771255.0],["2011-12-19",21.7431,21.8414,20.8627,20.9688,1618848.0],["2011-12-20",21.4995,21.9986,21.4366,21.8571,1900716.0],["2011-12-21",21.8218,22.0379,21.5545,22.034,2739369.0],["2011-12-22",22.1991,22.8004,22.1991,22.4663,1839600.0],["2011-12-23",22.6275,22.8437,22.4821,22.6825,876876.0],["2011-12-27",22.5371,22.9459,22.5371,22.6157,774472.0],["2011-12-28",22.6,22.7572,22.262,22.2698,1657480.0],["2011-12-29",22.4035,22.7572,22.3052,22.6354,699866.0],["2011-12-30",22.5725,22.6668,22.4428,22.4663,908762.0],["2012-01-03",23.1345,23.1896,22.7454,22.7533,1435501.0],["2012-01-04",22.6078,23.4647,22.5332,23.0284,1912162.0],["2012-01-05",22.8594,23.2289,22.3366,23.0205,2184218.0],["2012-01-06",23.0363,23.5826,22.879,23.3193,1652778.0],["2012-01-09",23.3389,23.5551,22.993,23.3821,1674240.0],["2012-01-10",23.6258,23.6809,23.1345,23.1896,1860858.0],["2012-01-11",23.1267,23.3979,23.0795,23.1149,2369200.0],["2012-01-12",23.2446,23.5511,22.7886,23.4568,1878436.0],["2012-01-13",23.2682,23.3664,22.9105,23.3625,1137690.0],["2012-01-17",23.6258,23.7634,23.221,23.3782,1220881.0],["2012-01-18",23.4529,24.0739,23.2171,24.0424,1995966.0],["2012-01-19",24.0935,24.2822,23.5158,24.2075,3426357.0],["2012-01-20",24.1407,24.3137,24.0582,24.2193,1893766.0],["2012-01-23",24.2311,24.3137,23.5669,23.7948,2869980.0],["2012-01-24",24.3765,25.1705,24.3765,24.8718,4971826.0],["2012-01-25",24.9032,25.2727,24.6988,25.1469,2315034.0],["2012-01-26",25.2059,25.5439,25.0172,25.1351,1834694.0],["2012-01-27",25.0683,25.5478,25.0054,25.3513,1573267.0],["2012-01-30",25.0762,25.0762,24.5377,24.8875,1901942.0],["2012-01-31",25.1233,25.1233,24.5927,24.7853,2043182.0],["2012-02-01",25.0172,25.3513,24.9425,25.2059,1609037.0],["2012-02-02",25.3513,25.4889,25.2177,25.3238,1758862.0],["2012-02-03",25.9016,26.0391,25.4574,25.874,1755592.0],["2012-02-06",25.705,25.8819,25.6343,25.8229,831704.0],["2012-02-07",25.6697,25.8347,25.5635,25.6932,1849820.0],["2012-02-08",25.8387,25.9919,25.6461,25.8583,1769286.0],["2012-02-09",25.9409,25.9526,25.3513,25.6028,1919929.0],["2012-02-10",25.1823,25.5282,24.97,25.1941,1512764.0],["2012-02-13",25.5085,25.5085,25.1508,25.3631,1046324.0],["2012-02-14",25.2688,25.3041,24.7342,25.0526,1195740.0],["2012-02-15",25.2122,25.295,24.6604,24.8102,1490076.0],["2012-02-16",24.8457,25.2713,24.7038,25.2083,995224.0],["2012-02-17",25.4368,25.6181,25.2871,25.5354,1914819.0],["2012-02-21",25.5906,25.693,25.1215,25.1885,1411382.0],["2012-02-22",24.956,25.0191,24.2939,24.6171,2976064.0],["2012-02-23",24.6762,24.9757,24.3924,24.8614,1098650.0],["2012-02-24",24.7432,24.9284,24.5382,24.8535,1111527.0],["2012-02-27",24.6604,25.2871,24.5343,25.027,1398096.0],["2012-02-28",25.0427,25.2595,24.9205,25.1058,1497434.0],["2012-02-29",25.1334,25.4487,25.027,25.0506,1463300.0],["2012-03-01",25.094,25.3896,25.0151,25.2358,1537292.0],["2012-03-02",25.1491,25.4487,24.8693,24.9205,1164058.0],["2012-03-05",24.8141,24.8417,24.152,24.3057,1158130.0],["2012-03-06",23.9786,23.9786,23.3795,23.549,1286085.0],["2012-03-07",23.6593,23.8682,23.4189,23.7658,1096197.0],["2012-03-08",24.0141,24.353,23.8328,24.1796,563940.0],["2012-03-09",24.1678,24.5225,24.1205,24.3294,576612.0],["2012-03-12",24.3727,24.3727,23.9037,23.9155,760368.0],["2012-03-13",23.9825,24.1717,23.884,24.0416,1987586.0],["2012-03-14",23.9746,24.4437,23.9746,24.2387,770384.0],["2012-03-15",24.1678,24.9127,24.1678,24.9087,946168.0],["2012-03-16",24.9915,25.0861,24.5304,24.5816,1228853.0],["2012-03-19",24.4555,24.9087,24.3727,24.621,894863.0],["2012-03-20",24.4476,24.6249,24.2584,24.4082,445388.0],["2012-03-21",24.3845,24.4239,23.9352,24.1323,1706740.0],["2012-03-22",23.8249,23.951,23.75,23.8603,1403002.0],["2012-03-23",23.7815,24.2387,23.4702,24.1481,1516239.0],["2012-03-26",24.3412,24.6131,24.2584,24.5816,1684869.0],["2012-03-27",24.5225,24.7038,24.3609,24.6486,1431413.0],["2012-03-28",24.5264,24.6092,23.8525,24.1284,961089.0],["2012-03-29",23.9904,24.152,23.817,24.0653,825572.0],["2012-03-30",24.2426,24.2939,23.8919,24.0653,1370502.0],["2012-04-02",24.0811,24.6722,23.9195,24.424,1580830.0],["2012-04-03",24.4673,24.9403,24.4673,24.9048,1427530.0],["2012-04-04",24.755,24.755,24.4121,24.4437,1895197.0],["2012-04-05",24.3136,24.6092,24.1126,24.1914,765478.0],["2012-04-09",23.75,23.75,23.3795,23.4899,1952633.0],["2012-04-10",23.6475,23.9628,23.0721,23.1627,2255350.0],["2012-04-11",23.478,23.7027,23.3361,23.5884,1279135.0],["2012-04-12",23.5884,24.3845,23.5884,24.2978,988683.0],["2012-04-13",24.1402,24.3648,23.9865,24.0732,1211274.0],["2012-04-16",24.1835,24.5619,24.0298,24.4003,985412.0],["2012-04-17",24.6328,25.2713,24.5579,25.0112,1259513.0],["2012-04-18",24.9678,25.0664,24.6959,24.8338,849078.0],["2012-04-19",24.8575,25.4053,24.7471,25.2437,1657684.0],["2012-04-20",25.5157,25.5157,25.2319,25.3344,1511129.0],["2012-04-23",24.8969,25.224,24.7668,25.0624,2594040.0],["2012-04-24",25.1176,26.0123,25.0664,25.5236,2431951.0],["2012-04-25",25.7049,26.1305,25.5472,26.0556,2363068.0],["2012-04-26",25.9571,26.3,25.7167,26.2488,1560594.0],["2012-04-27",26.3315,26.3552,26.0674,26.1029,1504997.0],["2012-04-30",26.1029,26.1778,25.7797,25.961,1286085.0],["2012-05-01",26.0123,26.4261,25.831,26.166,1518692.0],["2012-05-02",26.0083,26.4458,25.9807,26.3867,890775.0],["2012-05-03",26.3512,26.5286,25.9137,26.0438,1191856.0],["2012-05-04",25.9413,26.0202,25.4684,25.7364,1068603.0],["2012-05-07",25.6576,26.2882,25.6181,26.2093,1482922.0],["2012-05-08",26.0083,26.2093,25.7088,26.1345,2189124.0],["2012-05-09",25.7719,26.5601,25.626,26.2488,2230413.0],["2012-05-10",26.4852,26.4931,25.9137,26.1305,1083116.0],["2012-05-11",25.9532,26.6389,25.898,26.5286,1644398.0],["2012-05-14",26.2093,26.3315,25.7482,25.827,1139939.0],["2012-05-15",25.8586,26.1699,25.6694,25.8704,2145587.0],["2012-05-16",25.9886,26.1739,25.563,25.5866,1376634.0],["2012-05-17",25.6576,25.7167,24.3845,24.4437,1532182.0],["2012-05-18",24.5304,24.6328,24.0771,24.1678,1580216.0],["2012-05-21",24.1835,25.3028,24.1717,25.2437,1270142.0],["2012-05-22",25.291,25.3304,24.6565,24.8023,1801582.0],["2012-05-23",24.6249,25.2674,24.3885,25.2122,1158948.0],["2012-05-24",25.4802,25.7009,25.1215,25.7009,1438158.0],["2012-05-25",25.7797,25.9137,25.2319,25.3817,1278318.0],["2012-05-29",25.7403,26.1305,25.6181,26.0399,1593094.0],["2012-05-30",25.7175,25.7255,25.0729,25.2509,1157517.0],["2012-05-31",25.2351,25.5079,24.7486,25.2825,1352515.0],["2012-06-01",24.5351,24.891,23.9854,24.1396,1743123.0],["2012-06-04",24.1515,24.2938,23.317,24.1159,2107773.0],["2012-06-05",23.9537,24.5074,23.9537,24.4679,1146888.0],["2012-06-06",24.8554,25.5,24.7486,25.4605,1992696.0],["2012-06-07",26.03,26.4531,25.4961,25.5831,1888452.0],["2012-06-08",25.4289,25.8995,25.3418,25.8401,1251950.0],["2012-06-11",26.1763,26.2791,25.2469,25.2746,1048776.0],["2012-06-12",25.5238,26.1605,25.3181,26.1012,1527890.0],["2012-06-13",25.9746,26.1447,25.3933,25.6108,1253176.0],["2012-06-14",25.6147,26.0102,25.4526,25.8441,1105804.0],["2012-06-15",25.9786,26.3345,25.8283,26.2752,1443473.0],["2012-06-18",26.1012,26.7497,26.03,26.5915,2086720.0],["2012-06-19",26.7853,27.5565,26.7656,27.1571,2606713.0],["2012-06-20",27.1452,27.6791,27.1096,27.4853,2280491.0],["2012-06-21",27.5604,27.6158,26.3978,26.6153,1620074.0],["2012-06-22",26.8882,27.2876,26.6153,26.9119,2743252.0],["2012-06-25",26.7458,27.1175,26.4136,26.7181,1543629.0],["2012-06-26",26.7616,27.2441,26.7418,27.1136,2213039.0],["2012-06-27",27.2124,27.3825,27.1333,27.2717,2786176.0],["2012-06-28",26.9,27.1294,26.4966,27.0424,1984520.0],["2012-06-29",27.6554,27.6593,27.1808,27.4102,1759475.0],["2012-07-02",27.3825,27.5723,26.9989,27.2876,1253790.0],["2012-07-03",27.2876,27.3944,27.1492,27.3627,1237029.0],["2012-07-05",27.3073,27.8017,27.2955,27.7345,2002098.0],["2012-07-06",27.4576,27.6593,27.3509,27.5684,1188586.0],["2012-07-09",27.4497,27.5763,27.0424,27.2757,698230.0],["2012-07-10",27.5446,27.5842,26.7497,26.9198,848260.0],["2012-07-11",27.0582,27.1017,26.4571,26.9277,1420376.0],["2012-07-12",26.5678,27.1452,26.3147,26.9712,1194514.0],["2012-07-13",27.1333,27.3746,27.0107,27.1254,1620483.0],["2012-07-16",26.987,27.2718,26.7379,27.1215,1097015.0],["2012-07-17",27.2283,27.4695,26.8921,27.4458,1958970.0],["2012-07-18",27.3469,27.691,27.1768,27.5328,1301210.0],["2012-07-19",27.5644,27.7424,27.2599,27.4299,1534431.0],["2012-07-20",27.252,27.6475,27.1333,27.4102,1023431.0],["2012-07-23",26.8011,26.8288,25.9865,26.3108,2482234.0],["2012-07-24",26.3898,26.5045,25.765,26.0893,1758862.0],["2012-07-25",26.1763,26.4334,25.8876,26.4254,2323210.0],["2012-07-26",27.0028,27.0028,25.8876,26.7576,2526384.0],["2012-07-27",26.8684,28.1339,26.8684,27.8768,2837276.0],["2012-07-30",27.9282,28.6084,27.9282,28.3553,2876112.0],["2012-07-31",28.1932,28.3554,27.8136,27.8373,1433457.0],["2012-08-01",27.9599,28.039,27.1689,27.2283,1804034.0],["2012-08-02",27.0345,27.4814,26.7774,27.4299,1188177.0],["2012-08-03",28.0429,28.126,27.509,27.8412,1386445.0],["2012-08-06",27.9203,28.0785,27.8096,27.8373,1124813.0],["2012-08-07",27.9559,28.0706,27.8808,27.9362,1447561.0],["2012-08-08",27.8887,28.296,27.8175,28.1972,1858405.0],["2012-08-09",28.1576,28.3198,28.0034,28.1457,2067097.0],["2012-08-10",28.0311,28.8497,27.7859,28.8299,2247991.0],["2012-08-13",28.7666,28.8497,28.4977,28.7904,1523598.0],["2012-08-14",28.9248,29.1661,28.6243,29.1384,1640719.0],["2012-08-15",29.2276,29.5331,28.8627,29.3784,1045915.0],["2012-08-16",29.3189,29.7274,29.299,29.4696,1312452.0],["2012-08-17",29.4657,29.5688,29.2435,29.4339,1448174.0],["2012-08-20",29.4498,29.4617,29.1483,29.307,937787.0],["2012-08-21",29.4657,29.5331,28.9341,29.0571,1041622.0],["2012-08-22",29.061,29.4617,29.0055,29.3744,1421602.0],["2012-08-23",29.3506,29.3942,29.0571,29.1523,965177.0],["2012-08-24",29.1086,29.1721,28.827,29.1523,878716.0],["2012-08-27",29.1999,29.1999,28.7833,28.8667,747491.0],["2012-08-28",28.8349,29.0571,28.708,28.9539,733387.0],["2012-08-29",29.0452,29.0452,28.5969,28.8587,1070443.0],["2012-08-30",28.5295,28.8666,28.4779,28.8389,821484.0],["2012-08-31",28.9777,29.3704,28.831,29.2078,958432.0],["2012-09-04",29.1602,29.3109,28.6207,29.2475,1604131.0],["2012-09-05",29.2356,29.7354,29.1086,29.5966,1321855.0],["2012-09-06",29.7433,30.1836,29.6957,29.9496,1145253.0],["2012-09-07",29.9536,30.2352,29.66,29.7076,1338207.0],["2012-09-10",29.7632,30.7469,29.6719,30.4375,1834899.0],["2012-09-11",30.4851,30.5208,29.8822,30.1479,1093744.0],["2012-09-12",30.2669,30.4177,29.7235,30.0408,863999.0],["2012-09-13",30.1202,30.7906,29.8504,30.4177,2502060.0],["2012-09-14",31.0444,31.0484,30.2154,30.3066,1631112.0],["2012-09-17",30.1876,30.3066,29.9218,29.9813,783670.0],["2012-09-18",29.9139,30.017,29.4934,29.545,1590641.0],["2012-09-19",29.5807,30.3621,29.5807,29.7632,1568770.0],["2012-09-20",29.6243,29.8544,29.4498,29.7632,1217611.0],["2012-09-21",29.9099,29.9099,29.426,29.5014,2677640.0],["2012-09-24",29.4061,29.6124,29.0253,29.2356,1281384.0],["2012-09-25",28.6207,28.9579,27.4188,27.4783,7662956.0],["2012-09-26",27.3553,27.7996,27.2522,27.5933,2208951.0],["2012-09-27",27.6568,28.7675,27.6092,28.7358,3125480.0],["2012-09-28",28.5255,28.6247,28.2002,28.4025,1784003.0],["2012-10-01",28.5255,28.823,28.2716,28.5096,2410080.0],["2012-10-02",28.585,28.6445,28.1645,28.3629,1563456.0],["2012-10-03",28.5612,28.8072,28.4581,28.4779,1869851.0],["2012-10-04",28.589,29.0015,28.589,28.9936,1129923.0],["2012-10-05",29.1166,29.5529,28.8825,28.9579,947190.0],["2012-10-08",28.3192,28.3311,27.5973,28.2121,1930354.0],["2012-10-09",28.2002,28.3073,27.7401,27.8273,1621914.0],["2012-10-10",27.8313,27.9384,27.5497,27.6092,1118068.0],["2012-10-11",27.8194,28.0733,27.5457,27.5536,980507.0],["2012-10-12",27.5219,27.6012,27.0816,27.3315,977850.0],["2012-10-15",27.4624,27.7996,26.9943,27.7916,1184907.0],["2012-10-16",27.8908,28.2161,27.6131,27.7083,1585735.0],["2012-10-17",27.6012,28.0455,27.4862,27.9503,1877005.0],["2012-10-18",27.8749,28.2558,27.752,28.1645,919187.0],["2012-10-19",28.0415,28.1169,27.5497,27.752,1312657.0],["2012-10-22",27.7956,28.5493,27.5259,27.8234,634049.0],["2012-10-23",27.3156,27.3632,26.6413,27.2839,2910247.0],["2012-10-24",27.4584,27.6568,27.2799,27.3434,1299984.0],["2012-10-25",27.5814,27.5814,26.7166,27.1768,2164187.0],["2012-10-26",27.2918,27.4386,26.8396,27.268,1446539.0],["2012-10-31",27.4386,28.8746,27.4386,28.224,2641052.0],["2012-11-01",28.2954,29.1324,28.2954,29.0928,1795858.0],["2012-11-02",29.3744,29.3744,28.2201,28.2637,1938325.0],["2012-11-05",28.224,28.7595,27.9146,28.704,1584918.0],["2012-11-06",28.7754,29.3228,28.7595,29.1404,1283223.0],["2012-11-07",28.5493,29.1562,28.3311,28.6524,1320015.0],["2012-11-08",28.5691,28.7159,28.1725,28.2002,964768.0],["2012-11-09",28.1447,28.7834,27.7956,28.6723,1114184.0],["2012-11-12",28.823,28.8825,28.4819,28.589,986026.0],["2012-11-13",28.2478,28.9103,28.2478,28.5414,1009123.0],["2012-11-14",28.6683,28.819,27.8987,27.9146,1109688.0],["2012-11-15",27.8392,27.9067,26.8198,27.0855,2441967.0],["2012-11-16",27.2165,27.2363,26.7841,27.0816,1356603.0],["2012-11-19",27.4783,27.7163,26.6651,27.6012,1090474.0],["2012-11-20",27.5854,27.9583,27.3394,27.5814,1063902.0],["2012-11-21",27.6528,27.6528,27.3751,27.4703,693325.0],["2012-11-23",27.6369,27.9741,27.6369,27.871,422290.0],["2012-11-26",27.629,27.7004,26.7365,27.4307,2751020.0],["2012-11-27",27.4743,27.9464,27.3434,27.7123,1430187.0],["2012-11-28",27.4902,28.0654,27.1649,28.0098,1037739.0],["2012-11-29",28.2784,28.2864,27.9004,28.0635,983368.0],["2012-11-30",28.0834,28.358,27.773,28.2227,1093949.0],["2012-12-03",28.5212,28.5212,27.8566,28.0397,2007208.0],["2012-12-04",28.0954,29.2773,28.0436,29.0107,2471809.0],["2012-12-05",29.0743,29.9857,29.0584,29.7668,2603034.0],["2012-12-06",29.6673,29.9419,29.4245,29.8822,1690184.0],["2012-12-07",29.914,30.4234,29.8543,30.3995,1628659.0],["2012-12-10",30.3518,30.5348,30.1926,30.4791,882599.0],["2012-12-11",30.6343,30.7219,30.4512,30.5627,1166920.0],["2012-12-12",30.9368,31.2869,30.6701,30.7577,1547512.0],["2012-12-13",30.6582,30.8174,30.1806,30.2761,2183810.0],["2012-12-14",30.2563,30.6502,30.0095,30.1448,2391889.0],["2012-12-17",30.2841,31.0362,30.2364,31.0004,1517874.0],["2012-12-18",31.1636,31.6093,30.8611,31.5019,1682621.0],["2012-12-19",31.5178,31.6411,31.0283,31.2392,1975322.0],["2012-12-20",31.3387,32.1704,31.2591,32.1505,2350600.0],["2012-12-21",31.5536,32.1107,31.5178,31.8799,2552752.0],["2012-12-24",31.7446,31.868,31.6451,31.7486,341348.0],["2012-12-26",31.8242,31.8879,31.474,31.7486,982960.0],["2012-12-27",31.7525,31.7963,31.1954,31.669,697004.0],["2012-12-28",31.5217,31.7486,31.3984,31.4621,776720.0],["2012-12-31",31.4024,32.051,31.3387,31.9993,1094562.0],["2013-01-02",32.7355,33.7184,32.7355,33.6309,2689291.0],["2013-01-03",33.6388,33.802,32.8151,33.0539,1513991.0],["2013-01-04",33.1931,33.7343,32.9504,33.7224,1544855.0],["2013-01-07",33.5791,33.6826,33.2528,33.4399,1323899.0],["2013-01-08",33.416,33.4677,33.1175,33.408,1243774.0],["2013-01-09",33.5195,33.8657,33.4359,33.6269,1252154.0],["2013-01-10",33.8736,34.4745,33.7582,34.3711,1699382.0],["2013-01-11",34.1164,34.4865,33.6508,33.6945,1798516.0],["2013-01-14",33.7861,33.9254,33.4996,33.5712,1074326.0],["2013-01-15",33.4637,33.8458,33.404,33.806,1025679.0],["2013-01-16",33.7184,33.8299,33.4717,33.5672,836814.0],["2013-01-17",33.7901,34.0288,33.615,33.9134,820870.0],["2013-01-18",33.9811,33.9811,33.615,33.8219,781626.0],["2013-01-22",33.8577,34.1243,33.7423,33.9015,953322.0],["2013-01-23",34.0129,34.4865,33.9134,34.2636,1722888.0],["2013-01-24",34.3233,34.6059,33.9691,34.1323,1273208.0],["2013-01-25",34.3114,34.4745,34.2676,34.3591,1342704.0],["2013-01-28",34.2756,34.3114,33.7065,34.0368,2100210.0],["2013-01-29",31.3427,32.632,30.3358,32.0072,11629134.0],["2013-01-30",31.9515,32.0072,31.1715,31.3148,2882653.0],["2013-01-31",31.1795,32.0112,30.6224,31.2432,2665785.0],["2013-02-01",31.47,31.5018,31.072,31.4461,2743252.0],["2013-02-04",31.3148,31.4819,31.0601,31.1875,2034598.0],["2013-02-05",31.4103,31.6531,31.2272,31.4023,1786252.0],["2013-02-06",31.3625,31.6928,31.1238,31.2471,2168071.0],["2013-02-07",31.3108,31.4461,30.694,30.9009,1535044.0],["2013-02-08",30.9009,31.1317,30.698,30.9845,2053811.0],["2013-02-11",31.072,31.1437,30.7378,30.8333,1601883.0],["2013-02-12",30.8572,31.2352,30.8572,31.076,1304481.0],["2013-02-13",31.1658,31.4692,30.8865,31.2097,1674036.0],["2013-02-14",30.9862,31.4811,30.8785,31.4532,1637857.0],["2013-02-15",31.533,32.1636,31.3494,31.9521,3154914.0],["2013-02-19",31.9521,32.3551,31.9042,32.1596,1977570.0],["2013-02-20",32.1157,32.1756,30.9024,30.9703,1911140.0],["2013-02-21",30.8545,30.8545,29.8608,30.0962,3066818.0],["2013-02-22",30.2439,30.7787,30.0164,30.7548,2309107.0],["2013-02-25",30.9104,30.9543,29.8448,29.8528,1764585.0],["2013-02-26",29.9206,30.1761,29.6852,30.1721,951686.0],["2013-02-27",31.7166,31.7166,30.5752,31.2816,2204250.0],["2013-02-28",31.2975,31.3933,31.0221,31.1179,1892948.0],["2013-03-01",30.8466,31.0102,30.4075,30.9423,2153150.0],["2013-03-04",30.8705,31.2337,30.7188,31.1139,944532.0],["2013-03-05",31.3374,31.5689,31.0062,31.074,1505406.0],["2013-03-06",31.2656,31.3494,30.8545,30.9184,1259717.0],["2013-03-07",30.9304,31.2616,30.8785,31.0541,900995.0],["2013-03-08",31.3295,31.9002,31.2337,31.6727,2158260.0],["2013-03-11",31.6328,32.5906,31.4931,32.5068,2267000.0],["2013-03-12",32.3192,32.5866,32.0558,32.3631,1358851.0],["2013-03-13",32.2793,32.419,31.8603,32.2833,902835.0],["2013-03-14",32.4789,32.5028,31.8962,32.2594,1879662.0],["2013-03-15",32.1396,32.6106,32.0399,32.3352,1739648.0],["2013-03-18",32.1516,32.1516,31.7685,31.9401,1724727.0],["2013-03-19",32.0279,32.1357,31.3933,31.6408,1759475.0],["2013-03-20",31.6926,32.0478,31.6926,31.9361,854801.0],["2013-03-21",31.5769,32.0039,31.1938,31.3574,1436114.0],["2013-03-22",31.2856,31.3095,30.0004,30.4674,3797752.0],["2013-03-25",29.5335,30.1282,29.334,30.0962,4637223.0],["2013-03-26",29.9326,30.3197,29.6772,29.9007,3041472.0],["2013-03-27",29.4657,29.5215,28.7792,29.0386,6789146.0],["2013-03-28",29.0306,29.6612,28.9388,29.6532,2866914.0],["2013-04-01",29.6532,29.7011,29.0825,29.6053,3156140.0],["2013-04-02",29.8927,31.3853,29.8328,30.2918,7027885.0],["2013-04-03",30.2599,30.3237,29.4617,29.8289,3933474.0],["2013-04-04",29.8129,30.2718,29.5974,30.2319,1776440.0],["2013-04-05",29.7849,30.0683,29.4816,30.0244,1477812.0],["2013-04-08",30.0404,30.1202,29.6413,29.9685,1427938.0],["2013-04-09",30.0803,30.5392,29.8568,30.4594,1566726.0],["2013-04-10",30.5273,30.8705,30.3237,30.7787,2515755.0],["2013-04-11",30.7747,31.4851,30.7747,31.4612,2465064.0],["2013-04-12",33.2691,34.7897,33.2252,34.5861,11948611.0],["2013-04-15",34.5103,34.8056,33.3409,33.7241,4839988.0],["2013-04-16",34.5223,34.5223,33.784,34.0753,4349019.0],["2013-04-17",33.8797,34.1631,33.5245,34.0314,3502598.0],["2013-04-18",34.0753,34.4105,33.5564,33.6243,3591512.0],["2013-04-19",33.7201,34.7418,33.6243,34.6061,2603443.0],["2013-04-22",34.6739,34.8455,34.1192,34.5103,2194643.0],["2013-04-23",34.7298,34.9892,34.3187,34.7218,2932322.0],["2013-04-24",35.0052,36.0029,34.4145,34.7857,4601453.0],["2013-04-25",34.3187,34.9892,34.183,34.6739,2442989.0],["2013-04-26",34.658,34.6979,34.0234,34.2788,2056468.0],["2013-04-29",34.4105,34.4504,33.9236,34.1152,2198526.0],["2013-04-30",34.1671,34.2788,33.8558,34.0074,2244108.0],["2013-05-01",34.0793,34.1671,33.6961,33.772,2408036.0],["2013-05-02",33.8318,34.3706,33.776,34.2269,1346383.0],["2013-05-03",34.2828,35.2367,33.9276,35.0651,2126986.0],["2013-05-06",34.9852,35.2646,34.7338,35.105,1424259.0],["2013-05-07",35.3604,35.4562,34.9014,35.1169,1544242.0],["2013-05-08",35.073,35.6837,34.9413,35.6837,1375612.0],["2013-05-09",35.52,35.54,35.2207,35.3404,1391964.0],["2013-05-10",35.3285,35.4681,35.0291,35.2327,1856770.0],["2013-05-13",35.2207,35.2486,34.7019,34.7937,1137282.0],["2013-05-14",34.8815,35.3085,34.8815,35.2247,1583691.0],["2013-05-15",35.2846,36.2025,35.2846,35.9271,3144898.0],["2013-05-16",35.9072,35.9231,35.2806,35.3883,2123512.0],["2013-05-17",35.6278,35.7196,35.1369,35.5639,1917681.0],["2013-05-20",35.4841,35.7675,35.2646,35.4961,2134345.0],["2013-05-21",35.7355,36.3621,35.6837,35.7276,2221010.0],["2013-05-22",35.7276,36.2304,35.2087,35.4482,2207929.0],["2013-05-23",34.9533,35.6677,34.7218,35.5599,3262633.0],["2013-05-24",35.1928,35.4362,34.9653,35.4282,2023356.0],["2013-05-28",35.8114,36.2105,35.4921,35.6437,2379420.0],["2013-05-29",35.6838,35.7319,35.0829,35.3393,1929332.0],["2013-05-30",35.2471,35.4394,35.0588,35.3393,1856770.0],["2013-05-31",35.0628,36.0203,35.0628,35.6237,7028498.0],["2013-06-03",35.6317,35.7359,34.9947,35.4434,2199957.0],["2013-06-04",34.3938,35.4835,34.2456,35.1069,1605766.0],["2013-06-05",35.0308,35.1189,34.1814,34.2856,2020903.0],["2013-06-06",34.3137,34.6141,33.8449,34.3137,1908074.0],["2013-06-07",34.502,34.8785,34.2375,34.7824,1199828.0],["2013-06-10",34.7944,34.7944,34.3337,34.6262,1257878.0],["2013-06-11",34.494,35.143,34.4218,34.4819,1865354.0],["2013-06-12",34.8185,34.8385,34.0533,34.2416,1108257.0],["2013-06-13",34.1574,35.0628,34.0813,34.8425,1049594.0],["2013-06-14",34.7624,34.8665,34.4058,34.542,841924.0],["2013-06-17",34.7303,34.8745,34.4058,34.4939,1066150.0],["2013-06-18",34.554,34.9827,34.53,34.7503,1245409.0],["2013-06-19",34.7904,34.9066,34.3978,34.4218,1239277.0],["2013-06-20",33.9611,34.0893,33.6246,33.7969,1816094.0],["2013-06-21",33.7969,33.9251,33.3642,33.7288,2580959.0],["2013-06-24",33.3041,33.3762,32.4508,32.8233,2506762.0],["2013-06-25",32.9315,33.1879,32.619,33.1879,1316132.0],["2013-06-26",33.5324,33.7888,33.1118,33.5925,1062880.0],["2013-06-27",33.9291,34.0733,33.6647,33.9771,987456.0],["2013-06-28",33.8289,33.9451,33.3361,33.4523,2289893.0],["2013-07-01",33.5685,34.1294,33.5325,33.8409,1659932.0],["2013-07-02",33.7688,34.1093,33.4283,33.5405,1159357.0],["2013-07-03",33.3161,33.5765,33.1679,33.3842,462557.0],["2013-07-05",33.6847,34.0172,33.5364,33.9491,767931.0],["2013-07-08",34.0933,34.2576,33.9251,33.9852,807584.0],["2013-07-09",34.2896,34.49,34.1895,34.2055,1059201.0],["2013-07-10",34.2055,34.3778,34.1094,34.2215,925932.0],["2013-07-11",34.538,34.6182,34.1454,34.4579,1343317.0],["2013-07-12",34.3858,34.7023,34.1614,34.4899,901608.0],["2013-07-15",34.6742,34.7784,34.4018,34.4619,879533.0],["2013-07-16",34.506,34.506,33.7207,34.0372,1536475.0],["2013-07-17",34.0933,34.49,33.9251,34.4819,1346383.0],["2013-07-18",34.4539,34.7503,34.4178,34.7383,1150772.0],["2013-07-19",34.554,35.135,34.4779,35.1229,1139121.0],["2013-07-22",35.0148,35.2872,34.9627,35.2872,1255834.0],["2013-07-23",35.3473,35.5035,35.2031,35.4114,1433457.0],["2013-07-24",35.4114,35.5075,34.2696,34.6262,2785768.0],["2013-07-25",34.9427,36.0684,34.3577,35.4354,3054758.0],["2013-07-26",35.2591,35.2591,34.6021,34.7704,1426099.0],["2013-07-29",34.7824,35.167,34.3898,34.4539,1109688.0],["2013-07-30",34.4859,34.8345,34.2536,34.7023,920618.0],["2013-07-31",34.8746,35.0709,34.6262,34.7904,1008714.0],["2013-08-01",35.0989,35.4394,34.8265,35.0148,2169297.0],["2013-08-02",34.9867,35.143,34.546,35.0308,1445926.0],["2013-08-05",34.9306,35.2672,34.3938,35.155,733592.0],["2013-08-06",35.131,35.3112,34.7464,35.2952,1299575.0],["2013-08-07",35.2391,35.2712,34.8986,35.179,1162627.0],["2013-08-08",35.3513,35.7279,35.2992,35.6718,1264827.0],["2013-08-09",35.6157,36.0404,35.4114,35.9482,813103.0],["2013-08-12",35.7639,36.457,35.5756,36.2206,1292626.0],["2013-08-13",36.2126,36.5091,36.0924,36.4049,908149.0],["2013-08-14",36.976,36.976,36.0872,36.2039,1157926.0],["2013-08-15",35.8822,35.8822,35.2227,35.3956,622807.0],["2013-08-16",35.2428,35.7455,35.1463,35.4559,885461.0],["2013-08-19",35.3031,35.3875,34.4586,34.5511,1280157.0],["2013-08-20",34.5994,35.3514,34.4868,35.2709,1333914.0],["2013-08-21",35.2267,35.5202,35.0538,35.1825,1375408.0],["2013-08-22",35.0176,35.295,34.724,35.2146,1546695.0],["2013-08-23",35.2267,35.4036,34.8487,35.1503,1022613.0],["2013-08-26",35.1262,35.3835,35.0538,35.1141,1232123.0],["2013-08-27",34.724,35.09,34.6315,34.6758,1393599.0],["2013-08-28",34.7441,35.0176,34.5994,34.8246,1258082.0],["2013-08-29",34.8366,35.4438,34.8366,35.1905,689237.0],["2013-08-30",35.1985,35.3795,34.6677,35.0699,1043462.0],["2013-09-03",35.5725,35.661,34.8004,35.1744,1571836.0],["2013-09-04",35.1221,35.48,35.0015,35.2709,1760906.0],["2013-09-05",35.2468,35.472,35.1101,35.1181,965790.0],["2013-09-06",35.2508,35.5203,34.6919,35.1865,1142800.0],["2013-09-09",35.3634,35.7213,35.2066,35.5886,683309.0],["2013-09-10",35.8017,35.9988,35.5886,35.6248,964768.0],["2013-09-11",35.5323,36.3165,35.3353,36.3044,1231714.0],["2013-09-12",36.1958,36.9639,36.1958,36.6945,2163778.0],["2013-09-13",36.8513,36.9157,36.2763,36.7588,980302.0],["2013-09-16",37.0564,37.3419,36.795,36.8915,1071669.0],["2013-09-17",36.8714,37.1087,36.7669,37.0202,574364.0],["2013-09-18",36.9478,37.6676,36.8553,37.5671,1188586.0],["2013-09-19",37.5993,37.8003,37.3499,37.3982,815965.0],["2013-09-20",37.6515,38.0617,36.8191,36.8232,1822430.0],["2013-09-23",36.8232,37.2977,36.5698,36.9438,989500.0],["2013-09-24",36.9559,37.2172,36.7709,36.984,771201.0],["2013-09-25",36.988,37.547,36.8352,36.9719,875241.0],["2013-09-26",37.1167,37.5993,36.984,37.1489,607477.0],["2013-09-27",36.8955,37.1087,36.5899,36.7347,866656.0],["2013-09-30",36.5015,37.366,36.2763,37.1891,1437545.0],["2013-10-01",36.3808,36.9197,35.858,36.1918,4471046.0],["2013-10-02",35.8178,36.0591,35.5243,35.5766,2811113.0],["2013-10-03",34.9251,35.2669,34.2535,34.9734,4509882.0],["2013-10-04",34.9171,35.4559,34.712,35.2227,1764585.0],["2013-10-07",34.8849,35.0578,34.6074,34.6275,1842257.0],["2013-10-08",34.6476,34.7964,34.0444,34.2174,1706740.0],["2013-10-09",34.2938,34.4144,33.9519,34.2174,1702856.0],["2013-10-10",34.5672,35.0297,34.527,35.0256,1475564.0],["2013-10-11",34.8929,35.2468,34.7642,35.1784,939014.0],["2013-10-14",34.8608,35.665,34.7602,35.5444,1464935.0],["2013-10-15",35.2227,35.6972,35.2227,35.4599,1313066.0],["2013-10-16",35.7012,35.9787,35.5926,35.9546,1067172.0],["2013-10-17",35.85,36.8272,35.7093,36.799,1459212.0],["2013-10-18",36.8634,36.9921,36.602,36.8031,1351902.0],["2013-10-21",36.7628,36.9317,36.4974,36.7025,738906.0],["2013-10-22",36.7387,37.0122,36.4492,36.614,1577355.0],["2013-10-23",36.4773,36.6181,36.0832,36.5618,1076779.0],["2013-10-24",36.6864,36.9036,36.4452,36.7307,702727.0],["2013-10-25",36.8513,36.8714,36.4291,36.795,596439.0],["2013-10-28",36.8553,37.0644,36.7065,36.9398,844990.0],["2013-10-29",36.9478,37.3459,36.8031,37.2333,1589210.0],["2013-10-30",37.2373,37.4384,37.1247,37.2856,1401775.0],["2013-10-31",37.3258,37.4384,37.0966,37.2172,1164876.0],["2013-11-01",37.177,37.4304,36.9961,37.1811,1528912.0],["2013-11-04",37.2132,37.74,37.1931,37.74,1373772.0],["2013-11-05",37.0443,37.539,35.0176,35.2548,8472584.0],["2013-11-06",35.4036,36.0631,35.3111,35.5323,2731397.0],["2013-11-07",35.5363,35.7655,34.9452,35.3996,1669744.0],["2013-11-08",35.4157,35.669,35.1945,35.661,981324.0],["2013-11-11",35.7012,35.9063,35.5524,35.7816,599710.0],["2013-11-12",35.7454,36.0068,35.5404,35.9827,1294056.0],["2013-11-13",35.8259,36.0752,35.6731,36.0672,1286289.0],["2013-11-14",36.0229,36.598,35.9948,36.5577,1194105.0],["2013-11-15",36.6945,36.9961,36.5738,36.8996,1220268.0],["2013-11-18",36.8996,36.8996,35.7696,35.8581,1180206.0],["2013-11-19",35.7414,36.4452,35.5122,36.0913,1243774.0],["2013-11-20",36.3969,36.7146,36.047,36.3205,943510.0],["2013-11-21",36.2924,36.5457,36.1677,36.4814,837018.0],["2013-11-22",36.4773,36.5175,36.1999,36.4894,545544.0],["2013-11-25",36.598,36.6744,36.3446,36.5417,660416.0],["2013-11-26",36.6181,36.7387,36.232,36.6382,1552418.0],["2013-11-27",36.9934,37.0338,36.6422,36.7795,726846.0],["2013-11-29",36.8723,37.0701,36.735,36.7633,331946.0],["2013-12-02",36.6907,37.728,36.6907,37.1952,1757431.0],["2013-12-03",37.0539,37.3809,36.7794,36.9853,1367232.0],["2013-12-04",36.949,37.502,36.8238,37.4253,1108257.0],["2013-12-05",37.284,37.7118,37.1629,37.4979,1032833.0],["2013-12-06",37.7199,38.3456,37.7199,37.8249,1624776.0],["2013-12-09",37.8652,38.4061,37.8531,38.3052,1437750.0],["2013-12-10",38.0953,38.2891,37.7885,37.7966,1572654.0],["2013-12-11",37.8572,37.8572,37.2194,37.3526,820870.0],["2013-12-12",37.3889,37.7482,37.1912,37.5948,1234167.0],["2013-12-13",37.6352,37.954,37.5423,37.8773,829455.0],["2013-12-16",37.5383,38.0065,37.5262,37.7038,1606175.0],["2013-12-17",37.5948,37.9702,37.393,37.8491,1523598.0],["2013-12-18",38.0267,38.3375,37.4979,38.3092,898747.0],["2013-12-19",38.3092,38.4102,37.833,38.059,1060018.0],["2013-12-20",38.0832,38.4424,37.9944,38.3415,1947319.0],["2013-12-23",38.3738,38.9309,38.2406,38.7089,934312.0],["2013-12-24",38.7533,39.0923,38.7533,38.9995,212576.0],["2013-12-26",39.056,39.1004,38.7492,38.9833,951073.0],["2013-12-27",39.387,39.4273,39.1528,39.173,338486.0],["2013-12-30",39.1528,39.3103,38.951,38.9752,512431.0],["2013-12-31",39.0277,39.2618,38.7855,39.169,727051.0],["2014-01-02",38.9712,39.3426,38.8824,39.1327,1288946.0],["2014-01-03",39.2618,39.3103,38.8945,39.1528,1273412.0],["2014-01-06",39.278,39.3991,38.9026,39.1851,2218149.0],["2014-01-07",39.1367,39.6978,39.1286,39.6614,1327374.0],["2014-01-08",39.613,39.9803,39.2578,39.9641,1545468.0],["2014-01-09",40.0812,40.3597,39.8632,39.9964,1457168.0],["2014-01-10",39.9763,40.5373,39.9278,40.3597,1275252.0],["2014-01-13",40.2992,40.4606,39.5847,39.6897,719284.0],["2014-01-14",39.726,40.2709,39.5565,40.2507,946576.0],["2014-01-15",40.4606,40.7149,40.3355,40.4122,1280362.0],["2014-01-16",40.2467,40.4364,40.0247,40.1256,905083.0],["2014-01-17",40.0368,40.2588,39.7946,39.9198,939831.0],["2014-01-21",40.3113,40.3637,39.835,39.8753,925523.0],["2014-01-22",39.8713,40.1095,39.2215,39.4152,1492324.0],["2014-01-23",39.1569,39.2215,38.7775,39.169,1838169.0],["2014-01-24",38.9954,39.064,38.3536,38.4101,1562229.0],["2014-01-27",38.3779,38.9228,37.7684,38.4626,2107977.0],["2014-01-28",37.8773,38.729,37.4212,38.0186,3297585.0],["2014-01-29",37.9298,38.3859,37.6998,37.9662,1288946.0],["2014-01-30",38.0065,38.3335,37.6917,37.9904,1067990.0],["2014-01-31",37.6311,37.9702,37.3526,37.4616,1333914.0],["2014-02-03",37.3365,37.3607,35.9116,35.9601,2836050.0],["2014-02-04",36.1861,36.4121,35.8995,36.1094,1827540.0],["2014-02-05",36.061,36.5736,35.8269,36.3879,1745167.0],["2014-02-06",36.4283,37.9621,36.3879,37.6836,2340993.0],["2014-02-07",37.7886,38.2164,37.7805,38.1478,1340046.0],["2014-02-10",38.0469,38.3456,37.8451,37.9137,2099801.0],["2014-02-11",37.9984,38.2971,37.6594,38.2447,1713894.0],["2014-02-12",38.6416,39.0103,38.5039,38.8118,2058104.0],["2014-02-13",38.6173,39.0467,38.5687,38.8968,1262170.0],["2014-02-14",38.832,39.0589,38.7308,38.9617,1099059.0],["2014-02-18",39.4559,39.861,38.7591,38.8401,2508601.0],["2014-02-19",38.6659,38.913,38.3986,38.4107,1469432.0],["2014-02-20",38.435,38.6295,38.0826,38.4391,1916454.0],["2014-02-21",38.589,38.751,38.3135,38.3338,1947114.0],["2014-02-24",38.4148,38.6052,38.0948,38.1434,1469432.0],["2014-02-25",38.2568,38.4391,37.9813,38.0462,1319402.0],["2014-02-26",38.0462,38.5809,37.9206,38.4837,2919036.0],["2014-02-27",38.3621,38.8037,38.2527,38.6821,1195740.0],["2014-02-28",38.7551,38.8887,38.1272,38.2284,1356807.0],["2014-03-03",37.9732,37.9773,37.4304,37.6249,2748771.0],["2014-03-04",37.7666,38.2649,37.718,38.2649,2344059.0],["2014-03-05",38.2001,38.4755,38.0097,38.3216,1269733.0],["2014-03-06",38.4026,39.387,38.2852,39.2331,2358980.0],["2014-03-07",39.3911,39.626,39.2169,39.3141,1335958.0],["2014-03-10",39.2898,39.4478,38.8766,38.909,1172643.0],["2014-03-11",38.9414,39.0386,38.747,38.8401,1417923.0],["2014-03-12",38.5404,38.7713,38.4837,38.6376,1479652.0],["2014-03-13",38.7956,38.8361,37.9813,38.0705,1291808.0],["2014-03-14",37.9813,38.3905,37.9813,38.3135,1576537.0],["2014-03-17",38.5404,38.7591,38.4553,38.6984,893841.0],["2014-03-18",38.7389,39.0751,38.5363,39.0346,893841.0],["2014-03-19",38.8563,39.5531,38.7105,39.1359,1316132.0],["2014-03-20",39.0872,39.5328,38.8928,39.4923,1071874.0],["2014-03-21",39.8286,39.8286,39.5166,39.5734,2162961.0],["2014-03-24",39.6625,39.8772,39.2655,39.8124,1414039.0],["2014-03-25",39.9015,40.4362,39.9015,40.4159,2593427.0],["2014-03-26",40.5051,40.5091,39.4964,39.5207,1407907.0],["2014-03-27",39.4802,39.5815,39.2574,39.4356,882599.0],["2014-03-28",39.5207,39.9096,39.4032,39.7354,1019956.0],["2014-03-31",40.0149,40.4321,39.8367,40.2985,1193492.0],["2014-04-01",40.4402,40.6712,40.2944,40.6712,1847980.0],["2014-04-02",40.6266,40.7116,40.266,40.4564,1184702.0],["2014-04-03",40.5091,40.5091,39.8853,40.0919,1676693.0],["2014-04-04",40.1486,40.3997,39.3019,39.5369,1555075.0],["2014-04-07",39.5045,39.5369,37.9976,38.2487,1998623.0],["2014-04-08",38.2649,39.1318,37.9246,39.0994,1825292.0],["2014-04-09",39.2088,39.788,39.1804,39.6827,1556097.0],["2014-04-10",39.8043,39.8286,38.4715,38.5404,1313066.0],["2014-04-11",38.3864,38.7632,38.3338,38.4837,1453080.0],["2014-04-14",38.747,38.7672,38.2284,38.4958,752805.0],["2014-04-15",38.5323,38.7996,38.1029,38.7429,1105600.0],["2014-04-16",39.1075,39.5531,39.0022,39.5288,1000538.0],["2014-04-17",39.4478,39.6422,39.1399,39.1966,1142596.0],["2014-04-21",39.3141,39.5166,39.0184,39.4599,1233350.0],["2014-04-22",39.5207,39.6544,39.3546,39.5328,1107439.0],["2014-04-23",39.5977,39.6746,39.2574,39.3951,886483.0],["2014-04-24",39.5774,39.6746,39.2533,39.5693,709268.0],["2014-04-25",39.3992,39.4923,39.0913,39.2007,697208.0],["2014-04-28",39.2938,39.4761,38.3297,38.9698,851530.0],["2014-04-29",39.2088,39.3222,38.909,39.0265,761594.0],["2014-04-30",38.913,39.229,38.67,39.1318,1717982.0],["2014-05-01",39.9015,40.9183,39.6989,40.8089,4376000.0],["2014-05-02",40.8089,41.534,40.6306,40.8858,2295616.0],["2014-05-05",40.5375,41.1087,40.3714,41.0924,1627842.0],["2014-05-06",40.7603,41.372,40.6468,41.2545,1417923.0],["2014-05-07",41.3436,41.7608,41.1411,41.5218,1402388.0],["2014-05-08",41.137,42.2105,41.137,42.1416,3774246.0],["2014-05-09",42.0444,42.1376,41.5948,41.7203,1277500.0],["2014-05-12",41.8621,42.2753,41.7933,42.1821,1010145.0],["2014-05-13",42.2105,42.2794,41.8905,41.9917,925114.0],["2014-05-14",41.8054,42.2753,41.7446,41.9917,940444.0],["2014-05-15",41.9756,42.1659,41.056,41.4408,1017912.0],["2014-05-16",41.4044,41.534,41.133,41.4651,1224969.0],["2014-05-19",41.4206,42.0606,41.3274,41.5178,739519.0],["2014-05-20",41.4975,41.5704,40.8818,40.9588,886687.0],["2014-05-21",41.1532,41.4084,40.9709,41.2383,924297.0],["2014-05-22",41.1046,41.5056,41.0398,41.4044,693529.0],["2014-05-23",41.299,41.8986,40.7603,41.7244,658986.0],["2014-05-27",42.2186,42.2672,41.6515,41.7285,466032.0],["2014-05-28",41.7366,41.8869,41.574,41.765,768135.0],["2014-05-29",41.8626,42.1836,41.6675,42.1552,840288.0],["2014-05-30",42.0211,42.1674,41.8138,41.8626,1520532.0],["2014-06-02",41.9926,42.4438,41.8869,42.2731,1104782.0],["2014-06-03",41.9317,42.3625,41.9317,42.3503,1186133.0],["2014-06-04",42.2527,42.6998,42.1593,42.6795,1343521.0],["2014-06-05",42.8665,43.0209,42.4722,42.9193,1000947.0],["2014-06-06",43.2038,43.3582,42.9721,43.2444,1088839.0],["2014-06-09",43.025,43.09,42.7323,43.0819,1115411.0],["2014-06-10",42.9518,43.0819,42.7039,42.9518,833134.0],["2014-06-11",42.8502,42.8949,42.5901,42.7567,711925.0],["2014-06-12",42.7079,43.0371,42.5128,42.6673,1193696.0],["2014-06-13",42.7364,42.9315,42.5819,42.7974,912033.0],["2014-06-16",42.9071,43.1672,42.6632,42.8136,1191652.0],["2014-06-17",42.8705,43.3176,42.4641,42.9965,1425281.0],["2014-06-18",42.9762,43.468,42.8502,43.3704,1201872.0],["2014-06-19",43.3704,43.5208,43.1307,43.4233,1007079.0],["2014-06-20",43.407,43.6224,43.3013,43.5614,1578377.0],["2014-06-23",43.9882,44.2321,43.7362,43.7931,1431209.0],["2014-06-24",43.7606,43.8947,43.3745,43.5777,1323286.0],["2014-06-25",43.5818,44.0126,43.5818,43.8866,793890.0],["2014-06-26",43.9963,44.1508,43.4477,43.9598,1254607.0],["2014-06-27",43.8338,43.9557,43.5736,43.8338,1147502.0],["2014-06-30",44.1426,44.2727,43.8825,44.1955,959249.0],["2014-07-01",44.3662,44.7157,44.167,44.3865,1532796.0],["2014-07-02",44.1995,44.3702,44.1467,44.2605,844581.0],["2014-07-03",44.2808,44.5003,44.1955,44.3865,593578.0],["2014-07-07",44.3215,44.3377,43.8947,44.041,1459620.0],["2014-07-08",43.9963,44.3012,43.785,44.0329,1229262.0],["2014-07-09",44.1792,44.545,43.9841,44.4515,1135238.0],["2014-07-10",43.8988,43.9394,43.6224,43.7281,1458190.0],["2014-07-11",43.7281,43.8053,43.5005,43.6793,983777.0],["2014-07-14",43.915,44.2077,43.594,43.7118,753418.0],["2014-07-15",43.9557,44.2686,43.6265,43.8663,916121.0],["2014-07-16",44.0126,44.037,43.5493,43.7159,1051434.0],["2014-07-17",43.5127,43.6996,43.1022,43.1225,878307.0],["2014-07-18",43.2891,43.472,43.0737,43.3095,1931580.0],["2014-07-21",43.2607,43.3217,42.8461,43.0087,1147910.0],["2014-07-22",43.346,43.407,43.0575,43.1225,703340.0],["2014-07-23",43.2201,43.4151,43.0819,43.277,786327.0],["2014-07-24",43.5818,44.1427,43.5818,43.6956,1456146.0],["2014-07-25",43.6753,43.9801,43.4598,43.8825,819848.0],["2014-07-28",43.8378,44.293,43.724,44.1223,1196966.0],["2014-07-29",44.0979,44.289,43.8094,43.9069,1030994.0],["2014-07-30",43.9963,44.041,43.4517,43.6468,1488645.0],["2014-07-31",43.2526,43.6387,42.4031,42.5332,2125351.0],["2014-08-01",41.2529,41.6837,40.4319,41.4196,7286656.0],["2014-08-04",41.5049,41.6512,40.9278,41.448,2243903.0],["2014-08-05",41.4561,41.9154,41.0741,41.1513,2542532.0],["2014-08-06",41.0538,41.6309,40.436,40.8912,3228089.0],["2014-08-07",40.9969,41.1188,40.0539,40.4238,3518337.0],["2014-08-08",40.7652,41.066,40.6108,40.9725,2400065.0],["2014-08-11",41.4114,41.5374,41.2285,41.448,2425615.0],["2014-08-12",41.1635,42.204,41.1635,42.0739,2276607.0],["2014-08-13",42.4613,43.0893,42.3023,42.6407,3085009.0],["2014-08-14",42.6081,42.8976,42.6081,42.7957,1382766.0],["2014-08-15",42.8813,42.9995,42.3512,42.7182,1724523.0],["2014-08-18",42.8731,43.3625,42.8242,43.3298,1011167.0],["2014-08-19",43.4277,43.546,43.179,43.4073,1347200.0],["2014-08-20",43.2442,43.7743,43.236,43.5908,1776236.0],["2014-08-21",43.6316,43.8151,43.4929,43.6601,1628659.0],["2014-08-22",43.6968,43.9211,43.5541,43.758,1041827.0],["2014-08-25",44.0027,44.2677,43.7295,44.0394,1679964.0],["2014-08-26",44.125,44.2514,43.864,43.9415,1225787.0],["2014-08-27",44.1168,44.1168,43.5704,43.6805,1024657.0],["2014-08-28",43.5908,43.7947,43.4603,43.6071,1155269.0],["2014-08-29",43.7784,43.8763,43.6316,43.7213,1105191.0],["2014-09-02",43.8192,44.2025,43.8192,44.019,2400882.0],["2014-09-03",44.1209,44.2229,43.7458,44.0598,1670970.0],["2014-09-04",43.9986,44.3411,43.97,44.1372,1630294.0],["2014-09-05",44.0475,44.2759,43.7784,43.9415,1157313.0],["2014-09-08",43.8559,44.2392,43.6112,43.7947,1270346.0],["2014-09-09",43.6642,43.8436,43.0893,43.1586,1214136.0],["2014-09-10",43.2687,43.7662,42.9914,43.599,1448378.0],["2014-09-11",43.4929,44.0801,43.4155,43.8273,914486.0],["2014-09-12",43.705,44.0394,43.0607,43.3135,1369276.0],["2014-09-15",43.4236,43.7865,43.2116,43.6805,1037739.0],["2014-09-16",43.6683,44.1454,43.5786,43.9456,1750890.0],["2014-09-17",43.9619,44.3452,43.7825,44.1454,1410156.0],["2014-09-18",44.1862,44.5165,44.1862,44.2555,1264827.0],["2014-09-19",44.4308,44.5532,43.8803,44.0027,1356398.0],["2014-09-22",43.9497,44.0353,43.4481,43.4522,1184089.0],["2014-09-23",43.3135,43.9415,43.183,43.6479,1753139.0],["2014-09-24",43.5582,43.913,43.3543,43.86,955979.0],["2014-09-25",43.6397,43.7539,43.1627,43.183,1136668.0],["2014-09-26",43.1423,43.4359,42.9996,43.1953,804110.0],["2014-09-29",42.9261,43.3095,42.7304,43.1056,849282.0],["2014-09-30",43.0281,43.13,42.3757,42.4491,1549965.0],["2014-10-01",42.2982,42.5551,40.716,41.0422,4911528.0],["2014-10-02",41.0219,41.5153,40.557,41.4582,2133118.0],["2014-10-03",41.7925,41.9516,41.3155,41.4174,2464042.0],["2014-10-06",41.6458,41.6825,41.2543,41.4256,1082298.0],["2014-10-07",41.1034,41.2135,40.6426,40.6916,2859965.0],["2014-10-08",40.6508,41.132,40.1859,41.1156,1825905.0],["2014-10-09",41.1034,41.2584,40.296,40.4714,3250369.0],["2014-10-10",40.4428,40.6508,39.7414,40.0758,4952408.0],["2014-10-13",39.929,40.4061,39.2399,39.3011,5499178.0],["2014-10-14",39.3867,40.296,39.0972,39.7333,2986284.0],["2014-10-15",38.824,40.4469,38.824,40.292,3741746.0],["2014-10-16",39.5987,40.5855,39.1787,40.3735,4469410.0],["2014-10-17",40.7772,41.1156,40.6956,40.9485,3475209.0],["2014-10-20",40.9444,41.6906,40.9444,41.6743,1912980.0],["2014-10-21",41.87,42.6815,41.87,42.5918,1747211.0],["2014-10-22",42.7549,43.4726,42.4572,42.5225,4605950.0],["2014-10-23",42.5795,43.3095,42.5795,43.1137,1461460.0],["2014-10-24",43.0852,43.8314,42.8568,43.758,1589414.0],["2014-10-27",43.3258,43.4033,42.8161,43.1504,1327374.0],["2014-10-28",43.4195,43.8192,43.1219,43.8069,1779915.0],["2014-10-29",43.7499,44.0638,42.971,43.338,1659932.0],["2014-10-30",43.077,43.6316,43.077,43.444,1852068.0],["2014-10-31",43.8314,44.1821,43.6601,44.0679,2527815.0],["2014-11-03",44.0679,44.3167,43.444,43.5052,2586682.0],["2014-11-04",43.3094,43.546,43.0118,43.0974,1771535.0],["2014-11-05",43.3706,43.5541,43.073,43.4766,2550094.0],["2014-11-06",43.8355,44.4105,43.4603,44.3289,2960530.0],["2014-11-07",44.333,44.9161,44.3166,44.7774,2271702.0],["2014-11-10",44.8345,45.54,44.8345,45.54,2454435.0],["2014-11-11",45.5848,46.0823,45.5196,45.964,1635404.0],["2014-11-12",45.7235,46.1027,45.5522,46.0415,1103760.0],["2014-11-13",46.1598,46.4819,45.8499,46.0171,912237.0],["2014-11-14",45.8621,45.96,44.439,44.6429,2745092.0],["2014-11-17",44.6184,44.9038,44.4512,44.492,1374590.0],["2014-11-18",44.5328,45.6908,44.4512,45.5971,1604336.0],["2014-11-19",45.7683,46.0456,45.4176,46.013,1619870.0],["2014-11-20",45.8866,46.0782,45.5848,46.0497,1884772.0],["2014-11-21",46.6858,46.7959,45.9722,46.0171,1257878.0],["2014-11-24",45.8703,46.1965,45.5644,45.9763,1168555.0],["2014-11-25",46.1312,46.486,45.9396,46.0211,707837.0],["2014-11-26",46.0539,46.422,45.6653,46.422,768135.0],["2014-11-28",46.4301,46.8719,46.3442,46.6469,886687.0],["2014-12-01",47.8739,48.1848,46.831,47.3422,2553160.0],["2014-12-02",47.2727,47.7758,47.1663,47.7471,2032758.0],["2014-12-03",47.8289,48.3606,47.5713,48.2666,1380313.0],["2014-12-04",48.0989,48.4261,47.968,48.2052,1148932.0],["2014-12-05",48.1929,48.696,47.8494,47.9598,1140756.0],["2014-12-08",47.7594,48.2257,47.5099,47.968,1368662.0],["2014-12-09",47.3095,48.6551,47.3095,48.3238,1687731.0],["2014-12-10",48.0743,48.2788,47.6122,47.6449,1627433.0],["2014-12-11",47.9435,48.1193,47.4445,47.7471,978667.0],["2014-12-12",47.3095,47.8044,47.2441,47.285,1260126.0],["2014-12-15",47.6285,47.6449,46.9005,47.2113,1956312.0],["2014-12-16",46.8596,47.6612,46.8596,47.0723,2044818.0],["2014-12-17",47.2195,47.604,46.7533,47.3504,2371858.0],["2014-12-18",47.8535,47.8535,46.8596,47.5794,2429498.0],["2014-12-19",47.4895,47.9026,47.1868,47.8167,5461364.0],["2014-12-22",47.7635,48.4343,47.7062,48.4138,1691001.0],["2014-12-23",48.6429,49.0805,48.4343,49.0314,1071465.0],["2014-12-24",49.0887,49.0928,48.8146,48.8351,457243.0],["2014-12-26",49.0028,49.6326,48.7328,49.3463,880146.0],["2014-12-29",49.2155,49.6122,49.1091,49.4486,684944.0],["2014-12-30",49.1909,49.514,49.1132,49.2073,875650.0],["2014-12-31",49.5263,49.5508,48.9578,48.9823,1628455.0],["2015-01-02",49.1377,49.2032,48.1725,48.7001,1222108.0],["2015-01-05",48.467,48.467,47.743,48.1357,1442860.0],["2015-01-06",48.1234,48.4138,47.4159,47.6285,2031736.0],["2015-01-07",48.1439,48.4629,47.6449,47.9925,934926.0],["2015-01-08",48.5038,49.5795,48.377,49.2482,1468205.0],["2015-01-09",49.3464,49.5509,48.7574,49.0846,1273616.0],["2015-01-12",49.1418,49.3423,48.6265,48.9782,1191652.0],["2015-01-13",49.3463,49.8944,48.4015,48.9701,1464117.0],["2015-01-14",48.5611,48.6838,47.9803,48.6797,948007.0],["2015-01-15",49.1337,49.3872,48.422,48.6183,1059201.0],["2015-01-16",48.467,49.3586,48.1929,49.2604,1273003.0],["2015-01-20",49.5304,49.7349,48.7778,48.8924,1251746.0],["2015-01-21",48.741,48.786,47.8494,48.2788,1609854.0],["2015-01-22",48.6797,48.9455,48.1602,48.8556,2145382.0],["2015-01-23",48.8514,48.8555,48.0293,48.2338,2085493.0],["2015-01-26",48.2584,48.5897,47.9476,48.3157,3089097.0],["2015-01-27",48.1275,49.7104,47.4854,48.8474,3291862.0],["2015-01-28",48.8965,49.1296,47.5835,47.6653,2118606.0],["2015-01-29",47.5549,48.193,47.3054,48.0089,1553031.0],["2015-01-30",47.6081,48.7042,47.6081,48.4752,2996504.0],["2015-02-02",48.4506,49.056,47.9966,48.3566,1381948.0],["2015-02-03",48.6715,50.3729,48.5283,50.2789,2115540.0],["2015-02-04",50.1521,50.9619,49.8699,50.7329,1764790.0],["2015-02-05",51.1541,51.694,50.8801,51.5468,2454026.0],["2015-02-06",51.8944,51.9108,51.2973,51.465,1426099.0],["2015-02-09",51.2237,51.5509,50.5284,50.5447,1021182.0],["2015-02-10",51.0192,51.0192,50.1766,50.6674,1235598.0],["2015-02-11",50.6715,51.1391,50.5936,50.9832,769362.0],["2015-02-12",51.5,51.9224,51.2826,51.8281,997472.0],["2015-02-13",51.9183,52.3284,51.7543,52.3243,1308160.0],["2015-02-17",52.0537,52.4351,51.9552,52.2054,857662.0],["2015-02-18",51.7953,52.2341,51.6476,52.0701,896090.0],["2015-02-19",51.8117,52.4597,51.7502,52.0701,641612.0],["2015-02-20",52.0783,52.4105,51.5984,52.1931,878511.0],["2015-02-23",51.9716,52.595,51.9716,52.2505,1205347.0],["2015-02-24",52.271,52.4433,52.0126,52.066,695778.0],["2015-02-25",52.1193,52.6279,51.9798,52.5007,1354968.0],["2015-02-26",52.3941,52.997,52.3243,52.9929,1313474.0],["2015-02-27",52.8739,53.5301,52.2382,52.3407,2430520.0],["2015-03-02",52.3408,53.5875,52.3408,53.5629,1488441.0],["2015-03-03",53.362,53.5753,52.1767,52.8206,1284245.0],["2015-03-04",52.5704,53.0995,52.5704,52.7714,865430.0],["2015-03-05",52.7755,52.9437,51.9757,52.2915,1118068.0],["2015-03-06",51.7338,52.1767,51.3441,51.8609,1180206.0],["2015-03-09",51.865,52.3818,51.4385,51.7133,1151998.0],["2015-03-10",51.1555,51.541,50.7207,50.8643,912237.0],["2015-03-11",51.0201,51.2867,50.5649,51.0242,1238460.0],["2015-03-12",51.3277,51.6107,51.0817,51.4426,1296100.0],["2015-03-13",51.0694,51.418,49.9374,51.2662,3594170.0],["2015-03-16",51.5656,52.2177,51.5246,52.0455,1177344.0],["2015-03-17",51.9388,51.9634,50.7372,50.9504,1187564.0],["2015-03-18",50.8971,51.4672,50.0358,51.0899,2067710.0],["2015-03-19",51.012,51.7502,50.9463,51.4508,977645.0],["2015-03-20",51.6845,52.3572,51.4385,52.2013,1844097.0],["2015-03-23",52.2013,52.997,52.1685,52.4474,1106008.0],["2015-03-24",52.2546,52.5663,52.0414,52.2587,1151385.0],["2015-03-25",52.1972,52.4638,51.3236,51.3318,878307.0],["2015-03-26",51.2416,52.0168,51.1883,51.8281,1423850.0],["2015-03-27",51.7297,52.4843,51.5451,52.3038,964155.0],["2015-03-30",52.6566,53.0585,52.5171,52.7878,805540.0],["2015-03-31",52.6114,52.7304,52.0824,52.2136,924297.0],["2015-04-01",52.1521,52.6771,51.8896,52.2341,1031198.0],["2015-04-02",52.1439,52.6032,52.0988,52.189,1107644.0],["2015-04-06",51.9921,52.9231,51.9921,52.9067,1064515.0],["2015-04-07",52.7632,52.9355,52.3818,52.5909,1225787.0],["2015-04-08",52.2792,52.96,52.2218,52.5868,900995.0],["2015-04-09",52.7263,53.2389,52.3941,53.0216,912237.0],["2015-04-10",53.0339,53.3169,52.8575,53.1118,594191.0],["2015-04-13",53.0585,53.4645,52.8862,52.8862,622398.0],["2015-04-14",53.0052,53.2553,52.7468,52.9395,636706.0],["2015-04-15",53.1487,53.4604,51.8486,52.0701,1886203.0],["2015-04-16",52.0455,52.5376,51.7297,52.2464,1080867.0],["2015-04-17",52.0906,52.2874,51.5533,51.7009,798591.0],["2015-04-20",52.0291,52.3982,51.9798,52.0947,627099.0],["2015-04-21",52.2464,52.3202,51.906,52.0496,678812.0],["2015-04-22",52.2136,52.2341,51.6969,52.1111,793685.0],["2015-04-23",52.1726,52.4146,51.9306,51.9429,1010962.0],["2015-04-24",52.1398,52.6607,51.9839,52.5089,902630.0],["2015-04-27",52.5786,52.9847,52.2874,52.3243,861137.0],["2015-04-28",52.1644,52.6607,51.9552,52.5294,748104.0],["2015-04-29",52.2546,52.6032,51.9593,52.1152,1118886.0],["2015-04-30",52.7017,53.8295,51.3605,51.824,2475080.0],["2015-05-01",52.0988,53.3538,52.0988,52.7427,1669948.0],["2015-05-04",52.7837,53.3866,52.5007,52.7181,1001151.0],["2015-05-05",52.8657,53.0134,51.9224,52.0742,1308160.0],["2015-05-06",52.2915,52.9723,52.107,52.7263,1040192.0],["2015-05-07",52.7222,53.1938,52.513,52.9272,666957.0],["2015-05-08",53.1241,53.85,52.9847,53.5219,791232.0],["2015-05-11",53.3661,54.293,53.3661,53.9403,1394621.0],["2015-05-12",52.2874,52.4966,51.1719,51.2744,6114830.0],["2015-05-13",51.4549,52.0373,51.2785,51.5246,2718929.0],["2015-05-14",52.1111,52.4966,51.8158,52.2259,2095304.0],["2015-05-15",52.0701,52.3982,52.0414,52.2423,1359669.0],["2015-05-18",52.0906,52.5827,52.0906,52.5827,2539466.0],["2015-05-19",52.5827,52.7017,52.2505,52.5622,1536066.0],["2015-05-20",52.4556,52.8944,52.4351,52.7058,1511334.0],["2015-05-21",52.5253,52.8493,52.4802,52.6853,1210048.0],["2015-05-22",52.5048,52.8452,52.4679,52.7386,1179388.0],["2015-05-26",52.6648,52.7222,51.7871,52.0414,1177753.0],["2015-05-27",51.9179,52.93,51.9179,52.8066,1258491.0],["2015-05-28",52.7366,52.8806,52.4857,52.5227,1414857.0],["2015-05-29",52.5844,52.7531,52.2964,52.4116,1372955.0],["2015-06-01",52.6585,52.7613,51.9056,52.6955,1252972.0],["2015-06-02",52.6338,52.9629,52.4733,52.5885,744425.0],["2015-06-03",52.8107,52.967,52.5021,52.8024,568436.0],["2015-06-04",52.6502,52.9218,51.9221,52.0373,1259513.0],["2015-06-05",51.9303,52.2882,51.63,51.9385,1511947.0],["2015-06-08",51.7986,52.1154,51.7986,52.0084,1379904.0],["2015-06-09",52.0948,52.3499,51.7616,52.1689,1118068.0],["2015-06-10",52.1483,52.6708,52.1483,52.5021,1555280.0],["2015-06-11",52.5268,52.8642,52.424,52.4322,1557324.0],["2015-06-12",52.3088,52.5638,52.0167,52.0414,1097832.0],["2015-06-15",51.5395,51.7534,51.4078,51.6258,1300188.0],["2015-06-16",51.9509,51.9673,51.4778,51.8028,1957334.0],["2015-06-17",52.0043,52.1771,51.7123,51.9426,1166920.0],["2015-06-18",52.1113,52.4322,52.0825,52.3376,625873.0],["2015-06-19",52.3787,52.5103,52.1607,52.2635,1586962.0],["2015-06-22",52.5885,52.8066,52.4528,52.6379,828229.0],["2015-06-23",52.7613,52.7613,52.461,52.461,573546.0],["2015-06-24",52.4692,52.5721,51.7822,51.8192,1099876.0],["2015-06-25",51.8686,52.1154,51.5312,51.6176,838449.0],["2015-06-26",51.7123,52.0043,51.4531,51.6505,1941800.0],["2015-06-29",51.2515,51.6793,50.2477,50.2929,1289560.0],["2015-06-30",50.6097,50.9635,50.1202,50.149,1446948.0],["2015-07-01",50.6838,50.8483,50.33,50.4616,1094153.0],["2015-07-02",50.5974,50.5974,50.0008,50.1531,602162.0],["2015-07-06",49.791,50.2353,49.5689,49.7705,987456.0],["2015-07-07",49.7293,49.7993,48.7708,49.5853,1453284.0],["2015-07-08",49.1369,49.4455,48.2319,48.2771,2020698.0],["2015-07-09",48.9723,49.0258,47.7916,47.7999,1574084.0],["2015-07-10",48.5198,48.779,48.3018,48.7214,1167737.0],["2015-07-13",49.104,49.3673,48.9477,49.2027,976419.0],["2015-07-14",49.2027,49.5113,48.9394,49.4002,765069.0],["2015-07-15",49.429,49.573,49.104,49.2439,720101.0],["2015-07-16",49.392,49.7787,48.742,48.8366,1244387.0],["2015-07-17",48.8572,48.9024,48.236,48.4499,700070.0],["2015-07-20",48.4417,48.4869,48.0796,48.2977,718670.0],["2015-07-21",48.3347,48.7584,47.911,48.0508,1066559.0],["2015-07-22",47.9233,48.3511,47.8739,48.1249,985412.0],["2015-07-23",48.0961,48.3676,47.9603,48.1907,1229466.0],["2015-07-24",48.1742,48.1866,46.8742,47.3185,1701834.0],["2015-07-27",46.9894,47.5078,46.6603,47.3967,1958561.0],["2015-07-28",47.5942,48.6021,47.1416,48.5733,1702448.0],["2015-07-29",48.5692,49.2891,48.166,48.9024,1704083.0],["2015-07-30",48.6144,48.6638,45.2821,47.0223,5889582.0],["2015-07-31",47.1663,47.3062,46.685,47.0306,1928310.0],["2015-08-03",46.9894,47.0964,46.3765,46.6891,1556710.0],["2015-08-04",46.6151,47.0183,46.5822,46.9853,1246431.0],["2015-08-05",47.4996,47.8986,46.9853,47.3103,1445926.0],["2015-08-06",47.3062,47.6394,46.8537,47.0635,1051025.0],["2015-08-07",46.8989,47.1005,46.6315,46.7879,811468.0],["2015-08-10",46.9894,47.442,46.8372,47.3761,856845.0],["2015-08-11",46.8454,47.1046,46.4053,46.6562,1250519.0],["2015-08-12",46.1338,46.4012,45.5084,46.2037,1494982.0],["2015-08-13",46.3641,46.7385,45.8663,46.5205,853574.0],["2015-08-14",46.6398,47.4296,46.2572,47.3926,1243978.0],["2015-08-17",47.2939,48.1537,47.047,47.7958,1451853.0],["2015-08-18",47.6724,47.911,47.2445,47.3761,752396.0],["2015-08-19",46.889,47.1367,46.4597,46.7322,1324512.0],["2015-08-20",46.3566,46.4515,45.5846,45.5846,1180819.0],["2015-08-21",45.2214,45.5269,44.0614,44.111,1266258.0],["2015-08-24",41.659,43.4629,41.0233,41.8158,2016406.0],["2015-08-25",42.6167,42.7818,40.7797,40.8375,1458394.0],["2015-08-26",41.6053,42.0016,40.7797,41.9108,1174482.0],["2015-08-27",42.4969,43.7849,42.402,43.339,1447152.0],["2015-08-28",43.0253,43.5496,42.9551,43.1987,1184089.0],["2015-08-31",43.0501,43.7353,42.7157,43.3308,1106622.0],["2015-09-01",42.5424,42.9056,41.6301,41.758,1355376.0],["2015-09-02",42.468,42.468,41.8034,42.2782,1084138.0],["2015-09-03",42.6414,42.7529,42.1626,42.3071,1791770.0],["2015-09-04",41.7787,41.9356,41.2916,41.6177,1884772.0],["2015-09-08",42.4268,43.1904,42.3979,43.1244,1465548.0],["2015-09-09",43.5661,44.3545,42.9304,43.0377,1975526.0],["2015-09-10",42.9551,43.6858,42.7776,43.4257,1581852.0],["2015-09-11",43.1079,43.7436,43.079,43.5867,1444086.0],["2015-09-14",43.5042,43.8468,43.1368,43.6404,1330031.0],["2015-09-15",43.6899,43.9087,43.434,43.5496,935539.0],["2015-09-16",43.5124,44.2307,43.3721,44.1151,901608.0],["2015-09-17",44.2059,44.9654,44.0367,44.1605,1035286.0],["2015-09-18",43.6775,43.8261,43.2771,43.4918,2194643.0],["2015-09-21",43.7436,44.1605,43.4835,43.6404,899769.0],["2015-09-22",45.5103,45.6218,43.7271,44.7879,6395676.0],["2015-09-23",44.7714,45.1429,44.371,44.6187,2119832.0],["2015-09-24",44.1894,45.015,43.6074,44.92,2608144.0],["2015-09-25",45.1512,45.2544,44.0367,44.2761,1159561.0],["2015-09-28",44.0325,44.0325,41.2503,41.304,2374719.0],["2015-09-29",41.2916,41.7374,40.2803,41.0935,2955420.0],["2015-09-30",41.3659,41.8489,41.1801,41.5351,1704083.0],["2015-10-01",41.7539,41.9479,41.2503,41.8612,1354150.0],["2015-10-02",41.2875,42.6786,40.8582,42.6786,933699.0],["2015-10-05",43.079,43.6734,42.8065,43.2523,1629886.0],["2015-10-06",43.3349,43.5743,42.5754,42.7694,1988403.0],["2015-10-07",42.9758,43.6858,42.7198,43.6445,1346383.0],["2015-10-08",43.628,44.5279,43.4051,44.466,991749.0],["2015-10-09",44.0656,44.5155,43.4794,43.5578,1636835.0],["2015-10-12",43.5578,43.9293,43.2524,43.8674,935743.0],["2015-10-13",43.5124,44.0779,43.3308,43.5496,886483.0],["2015-10-14",43.6404,44.6228,43.4381,43.5661,863999.0],["2015-10-15",43.6239,43.7931,43.0047,43.6693,808811.0],["2015-10-16",43.8055,44.1068,43.6321,43.9335,1095993.0],["2015-10-19",43.7064,43.9913,43.3844,43.9417,1065333.0],["2015-10-20",43.8261,44.3751,43.7766,43.9087,1162832.0],["2015-10-21",44.111,44.433,43.3638,43.4299,542478.0],["2015-10-22",43.8715,44.4412,43.7642,44.0779,579883.0],["2015-10-23",44.532,44.8416,44.0903,44.4701,760368.0],["2015-10-26",44.3917,44.4247,43.9871,44.2926,678404.0],["2015-10-27",44.0986,44.0986,42.8561,43.2606,1166511.0],["2015-10-28",43.3432,44.5072,43.2193,44.499,1035899.0],["2015-10-29",44.4742,45.0728,44.3628,44.9076,1044688.0],["2015-10-30",45.0232,45.5186,44.7013,45.2915,1176322.0],["2015-11-02",45.4608,46.113,45.1429,45.7993,934926.0],["2015-11-03",45.63,45.7993,44.7219,44.8746,1620483.0],["2015-11-04",43.0418,46.307,42.852,45.7745,2975042.0],["2015-11-05",45.6631,46.1667,45.176,45.8653,1263396.0],["2015-11-06",45.6218,46.2988,45.3824,46.2327,964155.0],["2015-11-09",46.0387,46.3813,44.887,46.1543,879329.0],["2015-11-10",46.0181,46.2079,45.4938,45.8818,736249.0],["2015-11-11",45.9809,46.1171,45.6053,45.8034,554742.0],["2015-11-12",45.7374,45.7374,44.3875,44.6063,1767242.0],["2015-11-13",44.3174,45.1306,44.1068,45.0769,878511.0],["2015-11-16",44.8829,45.6094,44.6641,45.1553,642634.0],["2015-11-17",45.3163,45.5846,44.8788,45.2874,772019.0],["2015-11-18",45.5268,46.2286,45.5268,46.1873,1152816.0],["2015-11-19",46.1295,47.0418,45.8901,46.4804,988274.0],["2015-11-20",46.6207,46.7528,46.2699,46.3937,804314.0],["2015-11-23",46.3524,46.6785,46.0882,46.2946,990931.0],["2015-11-24",45.9768,46.5629,45.7167,46.3607,996654.0],["2015-11-25",46.2534,46.5547,46.1873,46.2699,903448.0],["2015-11-27",46.2077,46.6592,45.052,46.5557,1371115.0],["2015-11-30",46.593,47.1439,46.4397,46.6634,1169781.0],["2015-12-01",46.8001,47.119,46.4646,46.9119,889753.0],["2015-12-02",46.8581,46.9658,46.3569,46.3859,948620.0],["2015-12-03",46.4894,46.6965,46.1539,46.3859,1266462.0],["2015-12-04",46.4107,46.9409,46.2947,46.8498,888322.0],["2015-12-07",46.622,46.7421,45.5284,45.9385,1364779.0],["2015-12-08",45.2716,45.7355,45.1059,45.313,1246431.0],["2015-12-09",45.3047,46.1994,44.5301,44.6502,1350675.0],["2015-12-10",44.6502,44.8366,44.2981,44.352,1171825.0],["2015-12-11",43.6975,43.8425,43.2584,43.3122,1689366.0],["2015-12-14",43.3081,43.4986,42.3844,42.6163,1572858.0],["2015-12-15",42.9518,43.2625,42.3181,42.579,1504384.0],["2015-12-16",42.9022,43.4075,42.5956,43.2294,829864.0],["2015-12-17",43.2998,43.3578,42.608,42.8027,1735969.0],["2015-12-18",42.666,42.7862,41.879,41.879,1895810.0],["2015-12-21",42.2062,42.6536,42.0074,42.2601,1363961.0],["2015-12-22",42.4755,43.1341,42.2725,42.8276,676564.0],["2015-12-23",42.9767,43.5111,42.8524,43.4034,831908.0],["2015-12-24",43.3122,43.5111,43.0306,43.3578,507321.0],["2015-12-28",43.2625,43.2625,42.6329,43.0471,638750.0],["2015-12-29",43.3909,43.7389,42.7779,43.1548,995837.0],["2015-12-30",42.9974,43.6519,42.9104,43.1383,799613.0],["2015-12-31",42.7944,43.0596,42.4051,42.5418,1677306.0],["2016-01-04",41.9163,42.4962,41.5393,42.3181,2120854.0],["2016-01-05",42.3181,42.7116,41.9701,42.4465,982960.0],["2016-01-06",41.9453,42.0778,41.5103,41.8459,1794836.0],["2016-01-07",41.0547,41.4523,40.6984,40.715,1662385.0],["2016-01-08",40.889,41.0132,40.512,40.5907,1553644.0],["2016-01-11",40.7109,41.005,40.2055,40.8061,1565704.0],["2016-01-12",41.2121,41.5517,40.5327,41.2038,1256242.0],["2016-01-13",41.3198,41.5973,40.0274,40.4955,2691539.0],["2016-01-14",40.5949,41.0091,40.1226,40.7481,1399322.0],["2016-01-15",39.7623,40.6446,39.7125,40.2221,2396590.0],["2016-01-19",40.4872,40.5203,39.4309,39.8658,2230822.0],["2016-01-20",39.1616,40.3422,38.7805,39.928,2263321.0],["2016-01-21",39.9362,40.4209,39.2569,40.1682,1950180.0],["2016-01-22",40.7274,41.5062,40.2428,40.4747,1121543.0],["2016-01-25",40.2179,40.4458,39.5593,39.6339,1851455.0],["2016-01-26",38.1633,40.1931,37.9023,39.6877,3220118.0],["2016-01-27",39.5013,40.0854,38.851,39.0705,1691410.0],["2016-01-28",39.5344,39.6546,37.7905,38.1882,2741822.0],["2016-01-29",38.3787,39.2817,38.3787,39.2528,1844301.0],["2016-02-01",39.0539,39.1906,38.4906,38.7432,2011909.0],["2016-02-02",38.4781,38.6728,37.8899,38.2213,1637857.0],["2016-02-03",38.6728,39.1989,37.7408,39.0581,973148.0],["2016-02-04",39.0953,40.1392,38.8468,39.3812,1280157.0],["2016-02-05",39.348,39.406,38.4533,38.5196,1571427.0],["2016-02-08",38.0266,38.4119,37.4798,38.0515,2024173.0],["2016-02-09",37.629,38.5196,37.5254,37.8982,1719004.0],["2016-02-10",38.1675,38.7888,37.4177,37.4757,1391146.0],["2016-02-11",36.8212,37.3514,36.5768,36.9703,1980432.0],["2016-02-12",37.2851,38.5196,37.107,38.0805,1383175.0],["2016-02-16",38.6107,39.841,38.3456,39.5759,2082836.0],["2016-02-17",39.7755,39.8753,38.8563,39.1766,2970545.0],["2016-02-18",39.3055,39.476,38.5402,38.5776,1595546.0],["2016-02-19",38.3697,38.6733,37.8539,38.5568,1741897.0],["2016-02-22",39.0102,39.3263,38.8812,39.1474,1026701.0],["2016-02-23",38.8854,39.1641,38.2449,38.4029,1404637.0],["2016-02-24",37.9329,39.1641,37.6959,39.1225,687602.0],["2016-02-25",39.2847,39.476,38.7149,39.3928,795934.0],["2016-02-26",39.5925,40.0417,39.5925,39.9044,724189.0],["2016-02-29",39.9252,40.362,39.605,39.6341,837427.0],["2016-03-01",40.05,40.8736,39.788,40.7529,956796.0],["2016-03-02",40.6282,40.9068,40.4618,40.8694,838244.0],["2016-03-03",40.8985,41.5682,40.6989,41.5432,832317.0],["2016-03-04",41.6306,42.0714,41.3685,41.8926,875241.0],["2016-03-07",41.6971,42.1505,41.4891,41.8302,1083933.0],["2016-03-08",41.5141,41.668,40.9983,41.2437,683514.0],["2016-03-09",41.4392,41.4808,40.7197,40.9651,903448.0],["2016-03-10",40.9942,42.3418,40.599,40.9526,660212.0],["2016-03-11",41.2479,42.2045,41.2354,42.1588,718875.0],["2016-03-14",42.5456,43.0697,42.0007,42.6621,1469227.0],["2016-03-15",42.5414,42.5622,42.2253,42.4375,1057974.0],["2016-03-16",42.4333,43.5854,42.3127,43.5729,2058308.0],["2016-03-17",43.4482,44.0554,43.2776,43.9598,1851455.0],["2016-03-18",43.9556,44.75,43.9099,44.4464,1987994.0],["2016-03-21",44.4547,45.0953,44.4547,45.0038,1222516.0],["2016-03-22",44.7209,45.403,44.671,45.1036,1442246.0],["2016-03-23",45.1036,45.2076,44.6294,44.6502,907740.0],["2016-03-24",44.4589,44.6419,43.9681,44.5961,1132376.0],["2016-03-28",44.5961,45.0412,44.5005,44.8956,594804.0],["2016-03-29",44.8124,45.2492,44.5961,45.2367,996654.0],["2016-03-30",45.5819,46.16,45.3739,46.0269,872992.0],["2016-03-31",45.9146,46.1434,45.5112,45.7358,874014.0],["2016-04-01",45.4613,45.9978,45.062,45.7982,1608015.0],["2016-04-04",45.7441,46.3098,45.6027,46.0228,927976.0],["2016-04-05",45.7399,45.8522,45.5029,45.5819,985821.0],["2016-04-06",45.5112,45.6984,45.0578,45.6651,595213.0],["2016-04-07",45.3531,45.715,45.2325,45.4031,789597.0],["2016-04-08",45.7524,46.2266,45.1868,45.3781,643860.0],["2016-04-11",45.5694,45.9812,45.507,45.5777,621376.0],["2016-04-12",45.6152,46.0228,45.4696,45.9937,518767.0],["2016-04-13",46.3223,46.7715,46.0685,46.6716,652036.0],["2016-04-14",46.576,47.0668,46.2349,46.917,1105600.0],["2016-04-15",46.9628,47.3205,46.8214,46.9545,918574.0],["2016-04-18",46.9212,47.0959,46.6924,47.0377,832112.0],["2016-04-19",47.229,47.7697,47.046,47.6491,932473.0],["2016-04-20",47.6782,47.8238,47.2706,47.6865,746878.0],["2016-04-21",47.6324,47.8862,47.4411,47.4786,517336.0],["2016-04-22",47.6657,48.352,47.6158,48.1815,674520.0],["2016-04-25",48.1024,48.2439,47.229,47.4578,1068603.0],["2016-04-26",47.7115,48.3894,47.6615,48.1066,853983.0],["2016-04-27",47.2664,48.2938,46.5801,47.125,1477199.0],["2016-04-28",46.7382,47.4702,46.6217,46.6841,651832.0],["2016-04-29",46.5344,46.7465,45.9895,46.4179,756689.0],["2016-05-02",46.3597,46.9753,46.2224,46.9212,836609.0],["2016-05-03",46.5261,46.6716,46.1642,46.5884,632618.0],["2016-05-04",46.1642,46.8047,46.0602,46.185,560874.0],["2016-05-05",46.3555,46.6633,46.1184,46.2016,492808.0],["2016-05-06",46.0561,46.4928,45.7566,46.3472,575590.0],["2016-05-09",46.2141,46.3763,45.923,46.0103,1005852.0],["2016-05-10",46.0893,46.9961,46.0644,46.9337,553924.0],["2016-05-11",46.9254,47.229,46.5718,46.6384,882190.0],["2016-05-12",46.9794,47.2955,46.5469,47.0127,548201.0],["2016-05-13",46.8172,47.1916,46.3431,46.5094,478909.0],["2016-05-16",46.5843,47.1957,46.5427,46.9295,471960.0],["2016-05-17",46.8463,47.0543,46.2848,46.6259,1001356.0],["2016-05-18",46.5843,47.0085,46.2224,46.5635,760368.0],["2016-05-19",46.3306,46.7548,46.0394,46.5801,943919.0],["2016-05-20",46.8255,47.2955,46.6093,46.7465,596439.0],["2016-05-23",46.6883,47.0709,46.5593,46.7923,473390.0],["2016-05-24",46.8838,47.2872,46.5178,47.1916,636502.0],["2016-05-25",47.3829,47.4578,47.1874,47.2623,622194.0],["2016-05-26",47.3746,47.4702,47.1001,47.2373,591534.0],["2016-05-27",47.308,47.5077,47.1333,47.491,568436.0],["2016-05-31",47.5992,47.6075,46.967,47.15,740950.0],["2016-06-01",46.9705,47.6591,46.3611,47.0748,802270.0],["2016-06-02",47.079,47.8344,46.8036,47.8011,974375.0],["2016-06-03",47.8011,47.8094,47.392,47.6884,1055113.0],["2016-06-06",47.8678,48.1558,47.7176,48.0348,640794.0],["2016-06-07",48.0598,48.6233,47.9638,48.5189,841106.0],["2016-06-08",48.6066,49.4747,48.3645,49.3328,902426.0],["2016-06-09",48.8361,49.1366,48.6024,48.9279,538390.0],["2016-06-10",48.5315,48.8027,48.3061,48.5648,599914.0],["2016-06-13",48.16,48.5732,47.6424,47.6967,685353.0],["2016-06-14",47.4588,47.8052,47.0623,47.68,915099.0],["2016-06-15",47.9054,48.3269,47.6049,48.0223,1025884.0],["2016-06-16",47.7009,47.9096,47.1124,47.8386,640181.0],["2016-06-17",47.7551,47.9346,47.3419,47.7969,1483740.0],["2016-06-20",48.2602,48.5523,47.8762,47.9847,672067.0],["2016-06-21",47.9847,48.1516,47.6341,48.064,742176.0],["2016-06-22",48.2268,48.4229,47.9471,48.3144,1218020.0],["2016-06-23",48.6233,48.978,48.4522,48.9321,988683.0],["2016-06-24",47.1541,48.0097,46.8161,47.079,1302028.0],["2016-06-27",46.599,46.8661,45.9271,46.2318,1558754.0],["2016-06-28",46.7451,46.7451,45.4554,45.9479,1400140.0],["2016-06-29",46.4989,47.1082,46.3403,46.958,1019547.0],["2016-06-30",47.1583,47.9304,46.8954,47.9012,1499683.0],["2016-07-01",47.9555,48.4354,47.8804,48.1683,470324.0],["2016-07-05",47.9137,47.9137,46.887,47.0081,525104.0],["2016-07-06",46.9037,47.1416,46.286,47.1416,1505610.0],["2016-07-07",47.2919,47.9304,47.2334,47.6884,434554.0],["2016-07-08",48.2143,49.4204,48.2143,49.2118,940649.0],["2016-07-11",49.3704,49.7043,49.2368,49.2493,785100.0],["2016-07-12",49.4997,50.3971,49.4747,50.2593,1008714.0],["2016-07-13",50.468,50.5682,50.1049,50.5515,677790.0],["2016-07-14",50.8186,51.1692,50.5557,50.9188,624646.0],["2016-07-15",51.1149,51.2193,50.7644,50.7644,736862.0],["2016-07-18",50.756,50.8395,50.418,50.5306,406552.0],["2016-07-19",50.5933,50.7352,50.3428,50.4931,664300.0],["2016-07-20",50.6308,51.4071,50.4054,51.0732,1392373.0],["2016-07-21",50.9188,51.0273,50.5473,50.7811,502620.0],["2016-07-22",50.6934,51.2318,50.5181,51.0816,560465.0],["2016-07-25",50.948,50.9522,50.4597,50.6558,683105.0],["2016-07-26",50.7393,50.8771,50.5348,50.7894,782443.0],["2016-07-27",51.1358,51.3946,46.8536,47.3962,3255479.0],["2016-07-28",46.7326,47.5381,46.7326,47.0289,1609037.0],["2016-07-29",46.8954,47.3461,46.3194,47.2626,1674854.0],["2016-08-01",47.1917,48.2977,47.0581,48.1183,1227422.0],["2016-08-02",48.0723,48.1141,47.2293,47.4421,689850.0],["2016-08-03",47.4713,47.6174,47.0039,47.4964,686784.0],["2016-08-04",47.5799,47.6842,47.3086,47.5173,559238.0],["2016-08-05",47.6884,47.9388,47.4254,47.7009,318660.0],["2016-08-08",47.6508,47.9889,47.4755,47.6675,464397.0],["2016-08-09",47.7134,47.993,47.5423,47.6132,352794.0],["2016-08-10",47.6341,47.9346,47.4212,47.8052,478296.0],["2016-08-11",47.8094,47.993,47.1583,47.2418,1208004.0],["2016-08-12",46.9914,47.4338,46.791,47.0581,991136.0],["2016-08-15",47.0373,47.8303,46.9121,47.5632,851735.0],["2016-08-16",47.4338,47.8845,47.4338,47.6216,612382.0],["2016-08-17",47.743,47.9231,47.4164,47.7598,789188.0],["2016-08-18",47.6383,48.4173,47.6048,48.4089,1406681.0],["2016-08-19",48.0739,48.6518,48.0739,48.5471,560465.0],["2016-08-22",48.254,48.4676,48.0906,48.4089,540229.0],["2016-08-23",48.5304,48.7314,48.2875,48.4424,456425.0],["2016-08-24",48.4466,48.4592,47.7682,48.2875,473186.0],["2016-08-25",48.2246,48.7691,48.2079,48.6476,467667.0],["2016-08-26",48.7314,49.0497,48.1451,48.3377,520198.0],["2016-08-29",48.2456,49.1041,47.9399,48.9869,973762.0],["2016-08-30",48.945,49.2717,48.7063,49.0706,818418.0],["2016-08-31",49.0371,49.1795,48.7984,49.0329,676768.0],["2016-09-01",48.9911,49.3135,48.9157,49.2591,502006.0],["2016-09-02",49.4182,49.7491,49.2716,49.5564,590307.0],["2016-09-06",49.6653,49.6737,49.1837,49.4769,405938.0],["2016-09-07",49.3387,50.0674,49.2716,49.9669,845603.0],["2016-09-08",49.7617,50.0464,49.4811,49.6528,578248.0],["2016-09-09",49.2926,49.3805,48.6058,48.7859,1387263.0],["2016-09-12",48.5555,50.6579,48.5429,50.461,2163574.0],["2016-09-13",49.9962,50.0883,48.5471,49.1,1829380.0],["2016-09-14",49.1879,49.3889,48.857,49.2968,790415.0],["2016-09-15",49.2256,49.8203,49.1586,49.703,1200646.0],["2016-09-16",49.3889,50.4527,49.3889,50.1511,2105933.0],["2016-09-19",50.4233,51.9268,50.3605,51.2316,3013878.0],["2016-09-20",51.6253,51.7593,51.1521,51.5625,1079845.0],["2016-09-21",51.6043,52.3498,51.5206,51.6379,3035136.0],["2016-09-22",52.065,52.2325,50.9803,51.2149,2871820.0],["2016-09-23",51.0599,51.5332,49.3303,49.5104,4141144.0],["2016-09-26",49.4559,49.77,48.7607,49.4099,2170524.0],["2016-09-27",49.5145,49.6737,49.1209,49.2046,1537088.0],["2016-09-28",49.2339,50.1176,48.4675,49.2423,2342015.0],["2016-09-29",48.9953,49.4601,48.5723,48.945,1789522.0],["2016-09-30",49.0539,49.368,48.5304,48.5597,2142725.0],["2016-10-03",48.5346,48.5597,47.4289,48.0153,2067915.0],["2016-10-04",48.1367,48.5597,47.3871,47.4959,1566930.0],["2016-10-05",47.4918,48.6476,47.3326,48.5639,1509290.0],["2016-10-06",48.3377,49.4057,48.3377,49.3764,1961218.0],["2016-10-07",49.4517,49.8496,48.8194,49.1125,1598204.0],["2016-10-10",49.347,49.7616,48.6644,48.7356,895068.0],["2016-10-11",48.5932,48.7523,47.1065,47.3117,1405659.0],["2016-10-12",47.341,47.9357,46.9766,47.8435,884439.0],["2016-10-13",47.3075,48.0446,46.8259,47.8142,933290.0],["2016-10-14",47.9818,48.2163,47.5336,47.7891,855618.0],["2016-10-17",47.6132,47.7849,47.4331,47.5546,1039578.0],["2016-10-18",48.0781,48.1283,47.3829,47.7263,845807.0],["2016-10-19",47.7263,47.9106,47.1944,47.341,1647055.0],["2016-10-20",47.1609,47.6425,46.9389,47.0353,1162014.0],["2016-10-21",46.9473,46.9934,46.3987,46.8552,1540563.0],["2016-10-24",47.4038,47.9524,46.7882,47.3703,2021516.0],["2016-10-25",47.3745,47.3745,46.4238,46.6249,1647260.0],["2016-10-26",46.5285,47.0437,46.0218,46.8761,1342295.0],["2016-10-27",46.9976,47.0227,46.2605,46.8719,1083320.0],["2016-10-28",46.8301,47.4206,46.5578,46.8845,919800.0],["2016-10-31",47.0353,47.0562,46.6667,46.7924,763638.0],["2016-11-01",46.9054,46.9515,46.2772,46.7128,834565.0],["2016-11-02",46.6374,46.9515,46.361,46.5118,999312.0],["2016-11-03",46.583,47.0688,46.3652,46.9976,733387.0],["2016-11-04",46.9013,47.9022,46.4783,47.3284,886074.0],["2016-11-07",47.9776,48.2079,47.4038,47.5588,1331462.0],["2016-11-08",47.542,48.1953,47.274,48.1493,983982.0],["2016-11-09",47.1107,47.7598,44.1833,45.582,4307526.0],["2016-11-10",45.7077,46.583,45.0962,45.2973,1694067.0],["2016-11-11",45.2302,45.5569,44.7402,45.0376,1383788.0],["2016-11-14",45.1172,45.4061,44.8617,45.3224,1266667.0],["2016-11-15",44.7444,45.5443,44.7361,45.3643,749739.0],["2016-11-16",45.1214,45.7537,45.113,45.7119,828229.0],["2016-11-17",45.6825,46.2396,45.4271,45.7831,1277704.0],["2016-11-18",45.7579,46.5997,45.7579,46.5369,932064.0],["2016-11-21",46.562,47.0604,46.562,46.9808,901608.0],["2016-11-22",47.186,47.63,46.8845,47.5504,999720.0],["2016-11-23",47.2991,48.1493,47.119,48.0655,952095.0],["2016-11-25",48.1912,48.4717,47.9943,48.2121,313754.0],["2016-11-28",48.1912,48.4634,47.3536,47.4834,1288538.0],["2016-11-29",47.2607,48.3281,46.1428,48.0885,1291808.0],["2016-11-30",48.3155,48.4163,47.2438,47.3615,1764994.0],["2016-12-01",47.6725,47.7355,46.1974,46.374,1615986.0],["2016-12-02",46.3235,46.79,46.0335,46.2899,1074531.0],["2016-12-05",46.6135,47.0673,46.3697,46.7816,1653187.0],["2016-12-06",46.7101,47.1598,46.5967,47.1388,1048163.0],["2016-12-07",47.122,48.3323,47.122,48.202,1317358.0],["2016-12-08",48.3281,48.3701,48.0087,48.3407,1126653.0],["2016-12-09",48.4205,49.1097,48.2818,49.0761,1326965.0],["2016-12-12",49.1475,49.2316,48.1684,48.223,1340251.0],["2016-12-13",48.2945,48.5214,47.5674,48.1306,1480674.0],["2016-12-14",48.1642,48.4331,46.9707,47.101,1514400.0],["2016-12-15",46.8782,47.559,46.7311,47.3741,1440611.0],["2016-12-16",47.3657,47.6095,46.2689,46.2689,3064160.0],["2016-12-19",46.2227,46.3277,45.2519,46.2983,2073025.0],["2016-12-20",46.1596,46.479,46.0588,46.1722,1313883.0],["2016-12-21",46.1134,46.2857,45.836,46.0546,1697338.0],["2016-12-22",45.9789,45.9789,45.2141,45.5503,1153225.0],["2016-12-23",45.483,46.3613,45.483,46.2353,920618.0],["2016-12-27",46.231,46.7522,46.105,46.6597,975806.0],["2016-12-28",47.0337,47.0337,45.9327,45.9789,1126653.0],["2016-12-29",45.9747,46.2815,45.9327,46.2689,625464.0],["2016-12-30",46.1806,46.6177,45.815,45.9285,755054.0],["2017-01-03",46.3949,46.4076,45.4494,45.857,1028132.0],["2017-01-04",46.0882,46.8404,45.794,46.6345,1468001.0],["2017-01-05",46.4496,46.8488,46.2941,46.832,1338411.0],["2017-01-06",46.769,47.143,46.563,46.9749,423926.0],["2017-01-09",46.79,46.8992,46.4622,46.5799,689441.0],["2017-01-10",46.7858,46.9959,46.3866,46.6135,608294.0],["2017-01-11",46.5841,46.6177,46.2521,46.6093,688624.0],["2017-01-12",46.6513,46.7143,46.0756,46.6429,762616.0],["2017-01-13",46.6765,46.9118,46.3067,46.7648,1096606.0],["2017-01-17",46.4748,46.9119,45.8276,46.6261,804314.0],["2017-01-18",46.6429,46.9665,46.2815,46.416,777129.0],["2017-01-19",46.4076,46.5168,45.9117,46.1302,995224.0],["2017-01-20",46.1932,46.458,45.9873,46.2268,758120.0],["2017-01-23",46.4454,46.6681,46.0125,46.6513,991749.0],["2017-01-24",46.8488,47.8952,46.2605,47.828,1324512.0],["2017-01-25",47.786,48.9584,47.7313,48.95,2131892.0],["2017-01-26",48.7063,48.9963,48.4583,48.8534,1517874.0],["2017-01-27",49.6603,51.1815,49.6603,49.9712,2552547.0],["2017-01-30",49.509,49.7695,48.8282,49.7149,1764381.0],["2017-01-31",49.9754,50.32,49.4501,50.0217,1276887.0],["2017-02-01",50.0343,50.3747,49.5762,50.1771,1457781.0],["2017-02-02",50.0301,50.0553,49.3072,49.4291,1060836.0],["2017-02-03",49.6434,50.0931,48.576,49.883,652854.0],["2017-02-06",49.6813,49.8241,49.282,49.4459,530827.0],["2017-02-07",49.3535,49.6729,49.198,49.4081,582949.0],["2017-02-08",49.2904,49.4963,49.0005,49.4417,458469.0],["2017-02-09",49.4669,49.6602,49.0803,49.5468,708042.0],["2017-02-10",49.593,50.0553,49.3913,49.8746,481158.0],["2017-02-13",50.0637,50.8958,49.8367,50.6982,843559.0],["2017-02-14",50.6016,50.7487,50.1519,50.631,775289.0],["2017-02-15",50.4335,50.8243,50.2444,50.7571,826594.0],["2017-02-16",50.921,51.2446,50.5764,50.7613,712743.0],["2017-02-17",50.61,51.1941,50.4125,51.1899,806971.0],["2017-02-21",51.2614,51.8917,51.1899,51.7657,1263601.0],["2017-02-22",51.5766,52.1775,51.4253,51.6732,839062.0],["2017-02-23",51.8875,51.9884,51.2908,51.5009,647130.0],["2017-02-24",51.1353,51.3748,50.1771,51.2151,489742.0],["2017-02-27",51.2531,51.4512,50.8189,51.0086,662869.0],["2017-02-28",50.9074,51.114,50.2286,50.8694,625668.0],["2017-03-01",51.6367,52.1089,51.4597,51.6494,828229.0],["2017-03-02",51.2742,51.8939,51.2742,51.4428,615653.0],["2017-03-03",51.5735,51.7506,51.2067,51.5777,563326.0],["2017-03-06",51.0296,51.3922,50.6966,50.7219,848464.0],["2017-03-07",50.8357,50.8905,50.1063,50.275,982960.0],["2017-03-08",50.2497,50.9748,50.178,50.9285,953730.0],["2017-03-09",50.8779,51.0845,50.5111,50.5575,569254.0],["2017-03-10",51.0339,51.1055,50.4731,50.8399,618514.0],["2017-03-13",50.9706,51.6199,50.7387,51.4344,593578.0],["2017-03-14",51.2489,51.4934,50.8652,51.3838,721123.0],["2017-03-15",51.8265,52.3535,51.7379,52.1342,788371.0],["2017-03-16",52.2733,52.2733,51.6072,51.8771,1056748.0],["2017-03-17",52.1131,52.6486,51.8602,52.4293,1069830.0],["2017-03-20",52.3619,52.3619,51.8012,51.8307,600936.0],["2017-03-21",51.9614,52.1216,50.9158,50.9706,1069421.0],["2017-03-22",51.0423,51.3922,50.7134,51.3627,1427938.0],["2017-03-23",51.3669,51.8433,51.2278,51.7548,491991.0],["2017-03-24",51.7379,52.0583,51.2109,51.3711,892819.0],["2017-03-27",50.6418,51.7674,50.5912,51.6915,634458.0],["2017-03-28",51.759,52.1089,51.447,51.9571,1079232.0],["2017-03-29",51.9234,52.1764,51.6958,52.033,1247453.0],["2017-03-30",52.13,52.3197,51.8265,52.2818,1511742.0],["2017-03-31",52.3113,52.4546,52.1427,52.1975,1026088.0],["2017-04-03",52.3535,52.6317,51.7632,52.227,1312657.0],["2017-04-04",52.2312,52.6359,51.9951,52.1848,914690.0],["2017-04-05",52.1595,53.1671,52.1595,52.4926,3035749.0],["2017-04-06",52.5221,52.6907,52.227,52.6739,1284654.0],["2017-04-07",52.4884,52.9858,52.4336,52.7329,474821.0],["2017-04-10",52.7287,53.2725,52.6528,53.2388,597461.0],["2017-04-11",53.1207,53.34,52.7202,53.1671,1490076.0],["2017-04-12",53.1587,53.1587,52.0541,52.2607,1405863.0],["2017-04-13",52.1975,52.4209,51.5018,51.5356,904061.0],["2017-04-17",51.9614,52.8172,51.9614,52.5811,2208133.0],["2017-04-18",52.3113,52.6823,52.0415,52.2691,2068937.0],["2017-04-19",52.4884,52.7329,52.383,52.4546,1040192.0],["2017-04-20",52.775,53.1587,52.4631,52.9057,2095100.0],["2017-04-21",53.0111,53.0828,52.5938,52.7244,2259846.0],["2017-04-24",53.243,53.4749,52.8172,53.3864,1621096.0],["2017-04-25",53.6182,54.044,53.517,53.7784,1553031.0],["2017-04-26",53.7826,53.8922,52.5305,52.6275,2240428.0],["2017-04-27",52.8383,52.931,51.9319,52.1469,1507246.0],["2017-04-28",52.0836,52.3619,51.6241,52.0668,1365596.0],["2017-05-01",52.1511,52.5052,51.5356,51.641,1200646.0],["2017-05-02",51.7379,51.8433,51.2236,51.5229,2094078.0],["2017-05-03",51.2826,51.641,51.1646,51.2573,1353332.0],["2017-05-04",51.329,51.5482,50.8315,51.3037,1066150.0],["2017-05-05",51.4386,52.2228,51.3416,52.0457,1517466.0],["2017-05-08",51.9361,52.0457,51.5524,51.8728,1408929.0],["2017-05-09",51.9023,52.5474,51.8012,51.9234,1434684.0],["2017-05-10",51.9572,52.4336,51.9066,52.2649,1116637.0],["2017-05-11",52.1637,52.2691,51.3248,51.4976,1739035.0],["2017-05-12",51.5608,51.6072,51.2151,51.329,1777667.0],["2017-05-15",52.0058,55.1942,51.9369,54.2291,7127300.0],["2017-05-16",54.3066,55.4183,54.298,54.5565,1970100.0],["2017-05-17",54.5566,54.8926,53.7207,54.6341,2160300.0],["2017-05-18",54.3584,55.3666,54.0309,55.2546,2212800.0],["2017-05-19",55.1598,56.1335,54.9788,56.0215,1496200.0],["2017-05-22",56.1508,56.4265,54.6944,54.7117,1873000.0],["2017-05-23",54.8409,55.8233,54.7634,55.7199,1716600.0],["2017-05-24",55.6165,57.3486,55.6165,57.159,1633800.0],["2017-05-25",57.2624,58.1758,57.1159,57.452,1179800.0],["2017-05-26",57.3744,57.5899,56.8488,57.2796,703300.0],["2017-05-30",57.2753,57.6817,57.1716,57.4915,1031500.0],["2017-05-31",57.6904,57.7509,56.9294,57.5347,1635000.0],["2017-06-01",57.8373,58.1313,57.6039,58.1227,905800.0],["2017-06-02",58.1227,58.7107,58.0276,58.3216,676200.0],["2017-06-05",58.1054,58.2956,57.7336,57.8028,543200.0],["2017-06-06",57.6385,57.8633,57.111,57.4655,639300.0],["2017-06-07",57.6817,57.7682,57.0419,57.6298,691100.0],["2017-06-08",57.5866,57.8287,57.0505,57.7595,447900.0],["2017-06-09",57.846,58.4772,57.7682,58.114,489000.0],["2017-06-12",57.967,58.2956,57.2494,57.2494,1375800.0],["2017-06-13",57.4742,57.7422,57.137,57.6644,538700.0],["2017-06-14",57.6817,57.6817,57.0419,57.6385,618000.0],["2017-06-15",57.284,57.6471,56.67,56.99,1080700.0],["2017-06-16",56.8949,57.6903,56.7219,57.4396,2394100.0],["2017-06-19",57.4828,58.2524,57.4223,57.9324,664000.0],["2017-06-20",57.7163,58.1919,57.2926,58.0276,720600.0],["2017-06-21",57.8979,57.9584,57.4828,57.8028,484300.0],["2017-06-22",57.8287,58.0794,57.4828,57.6385,474300.0],["2017-06-23",57.5347,58.3734,57.3618,58.1486,746400.0],["2017-06-26",58.2092,58.6328,57.9325,57.9411,489700.0],["2017-06-27",58.1054,58.1054,57.6212,57.7076,631800.0],["2017-06-28",58.1573,58.1832,57.4482,57.5088,1403700.0],["2017-06-29",57.6385,57.8719,56.6182,57.0246,705500.0],["2017-06-30",57.1975,57.2234,56.7565,56.99,1008000.0],["2017-07-03",57.1715,57.7595,57.0332,57.3099,276100.0],["2017-07-05",57.2753,57.6471,56.7997,57.0159,1047700.0],["2017-07-06",56.9121,57.1802,56.3501,56.6355,925800.0],["2017-07-07",56.6614,57.3964,56.5058,56.817,533800.0],["2017-07-10",56.6182,57.0073,56.3588,56.843,570900.0],["2017-07-11",56.964,57.6212,56.6527,56.9554,1042800.0],["2017-07-12",57.2407,57.9324,56.9467,57.1283,702400.0],["2017-07-13",57.1283,57.2753,56.5576,56.6787,945200.0],["2017-07-14",56.9467,57.0937,56.7133,56.7306,530600.0],["2017-07-17",56.9294,57.0332,56.6614,56.7133,664300.0],["2017-07-18",56.6527,57.8114,56.3674,57.405,833300.0],["2017-07-19",57.3964,57.9325,57.3964,57.8287,653800.0],["2017-07-20",57.7768,57.8546,57.4915,57.5866,431600.0],["2017-07-21",57.5261,57.8806,57.2667,57.6471,353800.0],["2017-07-24",57.6298,57.6903,57.1283,57.4915,432700.0],["2017-07-25",57.846,58.2178,57.6298,57.9411,473300.0],["2017-07-26",57.9497,57.9843,57.3791,57.5693,287700.0],["2017-07-27",57.6298,57.6471,56.7046,57.0937,744400.0],["2017-07-28",56.9813,57.1715,56.0215,56.6009,751400.0],["2017-07-31",56.817,56.8603,55.8746,56.1772,896200.0],["2017-08-01",56.3501,56.8603,55.8227,56.0475,1076000.0],["2017-08-02",56.99,56.99,54.3268,54.8283,1344800.0],["2017-08-03",54.9407,54.958,53.5918,54.2749,1121600.0],["2017-08-04",54.5343,55.0445,54.4479,54.8888,693000.0],["2017-08-07",54.9234,55.2001,54.7159,54.8283,731500.0],["2017-08-08",54.6208,54.8629,53.7561,53.8599,621400.0],["2017-08-09",53.6697,53.9809,52.926,53.0557,826700.0],["2017-08-10",52.7012,53.0644,52.5888,52.805,935300.0],["2017-08-11",52.6494,52.9607,51.7069,52.5888,1331000.0],["2017-08-14",52.9606,53.1076,52.7272,52.9174,593700.0],["2017-08-15",52.8655,53.5313,52.3121,52.8742,643200.0],["2017-08-16",52.9606,53.6437,52.9606,53.2287,735700.0],["2017-08-17",53.1595,53.4276,52.5629,52.5975,468300.0],["2017-08-18",52.6061,53.0558,52.3467,52.7272,632100.0],["2017-08-21",52.6494,52.7964,52.4159,52.6494,362100.0],["2017-08-22",52.9088,53.2892,52.805,53.1422,298700.0],["2017-08-23",52.7618,53.4448,52.7618,53.2633,522300.0],["2017-08-24",53.3497,53.514,53.0039,53.0212,590600.0],["2017-08-25",53.22,53.3151,52.9001,53.1509,592300.0],["2017-08-28",53.1509,53.2892,52.8655,52.9693,427900.0],["2017-08-29",52.6148,52.8655,52.4937,52.6407,326100.0],["2017-08-30",52.645,52.7839,52.3153,52.7579,848200.0],["2017-08-31",52.9922,53.9208,52.862,53.8514,626900.0],["2017-09-01",54.0076,54.0944,53.4782,54.0684,667800.0],["2017-09-05",53.834,54.0423,53.2526,53.296,498600.0],["2017-09-06",53.4869,53.4869,52.9228,53.2439,470300.0],["2017-09-07",53.2873,53.4348,52.8794,53.2178,460500.0],["2017-09-08",53.1658,53.7039,53.0096,53.5216,573000.0],["2017-09-11",53.8601,55.1792,53.5824,55.1706,797800.0],["2017-09-12",55.2747,55.7347,55.1011,55.2487,463700.0],["2017-09-13",55.24,55.5871,54.7974,55.24,623000.0],["2017-09-14",55.1358,55.4396,55.0664,55.1445,554300.0],["2017-09-15",55.1185,55.6132,55.0838,55.5611,656000.0],["2017-09-18",55.5611,56.186,55.4222,56.186,397900.0],["2017-09-19",56.2294,56.2554,55.5264,55.7,459700.0],["2017-09-20",55.8909,55.9603,55.4743,55.5611,274100.0],["2017-09-21",55.7347,56.0471,55.4656,55.7347,1069900.0],["2017-09-22",55.6305,56.2033,55.6132,55.6913,231500.0],["2017-09-25",55.752,55.9777,55.6652,55.7694,244700.0],["2017-09-26",56.1599,56.5939,55.8302,56.4203,551300.0],["2017-09-27",56.5939,56.8195,56.4463,56.7501,435300.0],["2017-09-28",56.6893,57.2968,56.5418,56.9323,536700.0],["2017-09-29",56.941,57.2708,56.5765,56.7501,463500.0],["2017-10-02",56.7674,57.1319,56.7674,57.0191,759700.0],["2017-10-03",57.2274,58.2168,57.1406,58.1908,827100.0],["2017-10-04",58.2775,58.6334,57.9911,58.1474,433900.0],["2017-10-05",58.3209,58.6247,58.104,58.1474,473100.0],["2017-10-06",57.9043,58.4077,57.2795,57.9998,596100.0],["2017-10-09",58.1387,58.2341,57.6787,57.6787,277700.0],["2017-10-10",57.8176,57.8176,57.2795,57.4097,322300.0],["2017-10-11",57.4531,57.4878,57.0712,57.2621,449900.0],["2017-10-12",57.1493,57.4357,57.0365,57.2101,374700.0],["2017-10-13",57.4097,58.104,57.1493,57.6787,500900.0],["2017-10-16",57.7481,58.3643,57.6874,58.1126,665600.0],["2017-10-17",58.0085,58.1387,57.7655,57.8002,301600.0],["2017-10-18",57.9391,58.0259,57.4097,57.4531,284700.0],["2017-10-19",57.2187,57.5832,56.9237,57.4444,230100.0],["2017-10-20",57.7655,58.1387,57.7134,57.913,318000.0],["2017-10-23",57.9564,58.3123,57.67,58.0172,240600.0],["2017-10-24",58.0606,58.8937,58.0606,58.7115,404700.0],["2017-10-25",58.5205,59.0152,58.3123,58.7375,355500.0],["2017-10-26",59.0065,59.5707,58.616,59.3624,343700.0],["2017-10-27",59.319,59.6401,58.5553,59.1801,311700.0],["2017-10-30",59.0326,59.0846,58.4337,58.642,359600.0],["2017-10-31",58.7896,59.3624,58.7375,58.9979,439200.0],["2017-11-01",59.4058,60.1695,59.1801,59.6054,781800.0],["2017-11-02",59.4839,59.7269,59.1975,59.6488,583100.0],["2017-11-03",59.5186,59.7963,59.0499,59.588,519400.0],["2017-11-06",59.3884,59.8744,59.2409,59.3537,988300.0],["2017-11-07",60.0653,60.0653,57.0365,57.4183,1040200.0],["2017-11-08",57.6527,57.8523,56.4984,56.6112,1232200.0],["2017-11-09",56.1252,56.5592,55.6566,56.481,717800.0],["2017-11-10",56.3682,57.3489,56.2641,57.2882,638000.0],["2017-11-13",57.0104,58.2862,56.941,58.2341,628600.0],["2017-11-14",57.9911,58.0953,57.4617,57.861,557100.0],["2017-11-15",57.4791,58.3209,56.7414,58.2862,1082600.0],["2017-11-16",58.3209,61.5234,58.3209,61.4019,1363400.0],["2017-11-17",61.2804,61.5147,60.9072,61.4105,748500.0],["2017-11-20",61.2977,61.6362,60.6729,60.8898,799900.0],["2017-11-21",60.9679,61.1415,60.4125,60.9853,717000.0],["2017-11-22",61.0374,61.0721,60.4125,60.8898,517900.0],["2017-11-24",61.0547,61.6449,60.8204,61.454,147600.0],["2017-11-27",61.3585,61.8098,60.9766,61.0721,353800.0],["2017-11-28",61.0374,61.7317,60.4819,61.7317,1390900.0],["2017-11-29",61.8358,63.9794,61.1589,63.9708,1101500.0],["2017-11-30",64.0535,65.072,63.801,64.4017,1150400.0],["2017-12-01",64.6454,64.8021,63.1046,63.9838,1326000.0],["2017-12-04",64.3669,64.924,63.7314,63.8097,974900.0],["2017-12-05",63.7836,63.7836,62.1905,62.3211,922900.0],["2017-12-06",61.9468,61.9468,60.8325,61.2852,1049300.0],["2017-12-07",61.4158,61.6247,60.8499,61.4245,661400.0],["2017-12-08",61.5463,61.5463,60.9544,61.0588,429200.0],["2017-12-11",61.2939,62.2689,61.1807,61.5638,544600.0],["2017-12-12",61.764,61.9555,61.6247,61.8336,385000.0],["2017-12-13",61.8249,62.1035,61.5115,61.8075,544500.0],["2017-12-14",61.7988,61.9816,60.876,60.9892,419100.0],["2017-12-15",61.1981,61.9207,61.1546,61.3984,1066900.0],["2017-12-18",61.6769,62.0513,61.5377,61.8423,762900.0],["2017-12-19",62.0077,62.0251,61.2242,61.5638,572500.0],["2017-12-20",61.7117,61.9468,61.2155,61.6943,394000.0],["2017-12-21",61.7553,62.1818,61.6682,62.147,321100.0],["2017-12-22",62.1296,62.5127,61.9381,62.2167,203000.0],["2017-12-26",62.1122,62.3472,61.9294,62.06,160600.0],["2017-12-27",62.147,62.3821,61.8684,62.0948,154600.0],["2017-12-28",62.2341,62.3385,61.9207,62.2341,226500.0],["2017-12-29",62.591,62.591,61.9207,61.9816,350800.0],["2018-01-02",62.1209,63.7662,61.8771,63.6617,588500.0],["2018-01-03",63.6879,64.4017,63.4006,64.0622,558200.0],["2018-01-04",64.2972,65.1242,64.1144,64.1492,689700.0],["2018-01-05",64.393,64.541,64.2102,64.4887,351200.0],["2018-01-08",64.5148,64.541,63.4876,63.8794,410900.0],["2018-01-09",63.9142,63.9925,63.1568,63.3658,572700.0],["2018-01-10",63.122,63.2352,62.5997,62.9392,489500.0],["2018-01-11",63.1481,64.2015,62.7564,64.1928,482300.0],["2018-01-12",64.4017,64.6106,63.8184,64.5236,367800.0],["2018-01-16",63.949,64.5845,63.035,63.1568,581000.0],["2018-01-17",63.3309,63.4702,62.5039,63.1568,558900.0],["2018-01-18",62.9827,63.7662,62.6084,63.5224,986400.0],["2018-01-19",63.6966,64.9588,63.122,64.7064,1130800.0],["2018-01-22",64.7412,64.7412,63.5225,64.2885,1254400.0],["2018-01-23",64.2189,65.4202,63.7053,64.3843,1278100.0],["2018-01-24",64.48,65.9425,64.2972,64.8108,1042300.0],["2018-01-25",65.22,66.0992,64.776,65.9077,858700.0],["2018-01-26",66.0905,66.5084,63.0176,63.0524,1654300.0],["2018-01-29",62.6258,63.9316,62.0687,63.0175,1522700.0],["2018-01-30",60.1796,65.6639,57.6899,63.27,3475700.0],["2018-01-31",62.6606,63.566,62.3733,63.1916,1857700.0],["2018-02-01",63.1655,63.6879,60.9805,61.4506,1469000.0],["2018-02-02",60.9718,65.1503,59.814,64.3059,3886000.0],["2018-02-05",64.0186,67.1699,62.9827,63.3222,2584700.0],["2018-02-06",62.6519,64.689,61.4071,64.1841,3941100.0],["2018-02-07",61.3722,64.7238,61.233,63.2526,3638000.0],["2018-02-08",63.4093,63.7836,61.32,61.3374,1459800.0],["2018-02-09",61.8075,62.4778,59.0044,60.7367,1966700.0],["2018-02-12",60.937,61.6334,60.1361,61.1459,878800.0],["2018-02-13",61.0502,61.4071,59.7705,61.2939,1210200.0],["2018-02-14",60.9283,62.9827,60.9283,62.4865,1746600.0],["2018-02-15",62.9566,64.0883,62.0774,63.6704,1659100.0],["2018-02-16",63.3832,63.9925,62.6954,62.887,1279400.0],["2018-02-20",62.6171,63.1133,61.616,61.7901,858600.0],["2018-02-21",61.7727,62.4517,61.5028,61.5115,599600.0],["2018-02-22",61.529,62.0164,60.9718,61.2417,667400.0],["2018-02-23",61.3897,62.3211,61.2417,62.1731,567500.0],["2018-02-26",62.3646,62.3646,61.3984,62.2079,510700.0],["2018-02-27",62.1905,63.3483,62.0338,62.9566,682100.0],["2018-02-28",63.0483,63.1706,61.8432,61.8432,689700.0],["2018-03-01",61.8083,62.0965,60.708,61.2145,662500.0],["2018-03-02",60.7167,61.2494,60.2365,60.9962,590600.0],["2018-03-05",60.708,63.319,60.708,63.0221,693900.0],["2018-03-06",63.319,63.6072,62.4894,63.0483,1902000.0],["2018-03-07",62.8213,64.2621,62.7427,63.1094,841800.0],["2018-03-08",63.4063,63.4063,61.948,62.9435,554500.0],["2018-03-09",63.3801,63.939,62.7252,63.4151,720700.0],["2018-03-12",63.6072,64.2359,63.4238,63.5024,659000.0],["2018-03-13",64.0263,64.0263,62.3235,62.5942,864900.0],["2018-03-14",62.9173,62.9173,61.9917,62.1489,543100.0],["2018-03-15",62.2886,63.2229,61.5463,63.0658,759400.0],["2018-03-16",63.057,67.2311,62.7951,65.2576,3783900.0],["2018-03-19",64.7599,64.7599,62.8649,63.5635,1330800.0],["2018-03-20",63.9041,64.8734,61.852,62.7165,2016100.0],["2018-03-21",62.5593,62.7601,60.97,61.2057,1371900.0],["2018-03-22",60.7604,61.0398,59.4418,59.5378,1580900.0],["2018-03-23",60.6731,61.0224,58.9353,59.3457,1302500.0],["2018-03-26",61.1446,61.2756,59.8784,60.7691,1035300.0],["2018-03-27",61.066,61.1097,60.0007,60.2539,695500.0],["2018-03-28",60.5596,61.2669,60.0181,60.315,898400.0],["2018-03-29",60.446,61.2844,59.7998,60.9438,626300.0],["2018-04-02",60.7779,60.9525,59.2235,59.7212,536300.0],["2018-04-03",59.9046,60.1666,59.2235,60.0094,608600.0],["2018-04-04",59.2322,60.5508,58.9528,60.446,493800.0],["2018-04-05",60.935,61.8432,60.7953,61.6162,483700.0],["2018-04-06",61.1446,61.3542,59.6688,59.9046,598300.0],["2018-04-09",60.3063,60.9263,59.861,60.35,789900.0],["2018-04-10",61.1359,61.5987,60.6381,60.7604,628600.0],["2018-04-11",60.3325,60.8739,60.0007,60.6818,496100.0],["2018-04-12",61.0398,61.2669,60.3849,60.6993,395500.0],["2018-04-13",60.97,61.2494,60.446,60.7255,371900.0],["2018-04-16",60.9525,61.7297,60.4548,61.4241,801400.0],["2018-04-17",61.7472,62.0965,61.328,61.7297,674700.0],["2018-04-18",62.0266,62.6815,61.6336,61.8519,490300.0],["2018-04-19",61.7384,61.8345,61.0835,61.4677,361200.0],["2018-04-20",61.59,61.59,60.7779,60.8477,600900.0],["2018-04-23",60.839,61.2057,60.4722,60.8826,477800.0],["2018-04-24",61.1097,61.4852,59.0838,59.7824,2122300.0],["2018-04-25",59.9745,60.5683,59.5815,60.3762,662800.0],["2018-04-26",60.4984,60.5246,59.73,59.9395,522600.0],["2018-04-27",60.0967,60.0967,59.468,59.6427,553600.0],["2018-04-30",59.5902,59.7823,57.7564,57.7914,1264200.0],["2018-05-01",57.6953,57.8962,56.595,57.8001,1263900.0],["2018-05-02",59.6077,63.5024,59.6077,62.2624,1911600.0],["2018-05-03",62.568,62.8125,61.6249,62.4196,744300.0],["2018-05-04",62.2973,64.1136,61.3717,63.9215,1115900.0],["2018-05-07",64.3145,64.8035,63.7207,64.0263,854000.0],["2018-05-08",63.7731,64.2971,63.7207,63.9914,553700.0],["2018-05-09",64.3582,64.8908,63.8953,64.7686,446800.0],["2018-05-10",64.9258,65.2925,64.5852,65.1965,441600.0],["2018-05-11",65.3449,65.8689,64.8908,64.952,418700.0],["2018-05-14",64.8996,65.4584,64.786,65.2314,435900.0],["2018-05-15",65.0742,65.9998,64.6288,65.9038,888100.0],["2018-05-16",65.9649,67.3447,65.7117,66.812,947700.0],["2018-05-17",67.0739,68.0432,66.908,67.4582,694900.0],["2018-05-18",67.4494,68.3751,67.2661,67.8948,629800.0],["2018-05-21",68.3402,68.5759,68.0869,68.314,273300.0],["2018-05-22",68.6109,69.5802,68.2528,68.4711,546000.0],["2018-05-23",68.1568,68.4624,67.6066,67.8948,584700.0],["2018-05-24",67.9035,68.0869,67.4407,67.9996,1590000.0],["2018-05-25",67.6503,69.1436,67.6154,69.0038,723600.0],["2018-05-29",68.672,68.9602,67.7114,68.0258,544100.0],["2018-05-30",68.2878,68.5585,67.9472,68.4187,396200.0],["2018-05-31",68.6553,68.8918,67.6128,68.0858,361400.0],["2018-06-01",68.4363,68.7341,68.0946,68.4888,367500.0],["2018-06-04",69.0846,69.3299,68.3312,69.2072,408300.0],["2018-06-05",69.2159,70.1095,69.2159,70.0832,412400.0],["2018-06-06",69.8905,70.2059,69.0758,70.0832,535800.0],["2018-06-07",70.1884,70.8191,69.5751,69.7416,412300.0],["2018-06-08",69.7503,70.311,69.1809,70.092,335300.0],["2018-06-11",70.1884,70.4424,69.5138,69.7416,443000.0],["2018-06-12",69.8292,70.3986,69.5664,69.6365,405600.0],["2018-06-13",69.7504,70.0745,68.9794,69.2422,606000.0],["2018-06-14",69.3999,69.7941,68.8655,69.2773,348900.0],["2018-06-15",69.2685,69.2773,68.4713,68.5326,768400.0],["2018-06-18",68.1735,69.0145,68.0158,68.6378,818500.0],["2018-06-19",68.1647,69.0495,67.8406,68.6991,711800.0],["2018-06-20",68.8743,68.9181,68.3224,68.594,272300.0],["2018-06-21",68.6203,69.0232,67.7442,68.0158,441400.0],["2018-06-22",68.41,68.9356,68.2173,68.7779,463600.0],["2018-06-25",68.4626,68.8042,67.6391,67.8844,463500.0],["2018-06-26",68.0421,68.3399,67.788,68.3049,404500.0],["2018-06-27",68.3136,68.9444,67.4376,67.4814,641600.0],["2018-06-28",67.5252,68.4801,67.0521,68.4012,393000.0],["2018-06-29",68.6465,69.1984,68.4801,68.4888,553900.0],["2018-07-02",68.4363,68.6991,67.8143,68.5502,439700.0],["2018-07-03",68.594,68.9619,67.9545,68.2698,187900.0],["2018-07-05",68.4801,68.9093,68.0596,68.8392,293800.0],["2018-07-06",68.8217,69.1459,68.5852,68.8743,335900.0],["2018-07-09",68.9882,70.0307,68.9619,69.8204,396300.0],["2018-07-10",69.8554,71.0206,69.8204,70.8279,691800.0],["2018-07-11",70.2409,70.6351,69.4525,70.3986,571000.0],["2018-07-12",70.3198,71.1871,69.9343,71.0557,487700.0],["2018-07-13",71.1608,71.3097,70.7928,71.117,394500.0],["2018-07-16",71.5112,71.5112,69.6014,69.9606,508900.0],["2018-07-17",69.2247,70.9856,69.2247,70.8804,429200.0],["2018-07-18",71.0556,71.3798,70.4687,70.6789,326300.0],["2018-07-19",70.1095,71.3184,70.1095,71.187,607600.0],["2018-07-20",71.1345,71.2133,70.5037,70.968,240500.0],["2018-07-23",71.0031,72.58,70.6702,72.2295,932900.0],["2018-07-24",72.6588,72.9391,71.7127,71.7915,1046400.0],["2018-07-25",71.7389,72.0894,70.9855,71.6601,1093100.0],["2018-07-26",71.6513,72.7114,71.6513,72.5624,666800.0],["2018-07-27",72.5361,72.7113,71.8528,72.3697,648600.0],["2018-07-30",72.431,72.466,71.5812,71.6338,593300.0],["2018-07-31",71.809,72.2295,71.5375,71.9317,631100.0],["2018-08-01",72.7201,74.113,71.336,73.4209,1383600.0],["2018-08-02",73.5874,75.3219,73.3246,74.3671,626400.0],["2018-08-03",73.5874,75.0153,73.5874,74.4109,331900.0],["2018-08-06",74.3408,74.8664,73.491,74.6124,374600.0],["2018-08-07",74.9014,75.5585,74.6999,75.0942,451700.0],["2018-08-08",75.0329,75.8476,74.7963,75.2344,474800.0],["2018-08-09",75.2256,75.8914,75.0153,75.4358,374400.0],["2018-08-10",75.0504,75.6811,74.516,74.8576,491200.0],["2018-08-13",74.6211,75.1993,73.6838,73.9115,322700.0],["2018-08-14",74.0692,74.4109,73.9466,74.297,277900.0],["2018-08-15",73.929,73.929,72.6763,73.4209,529400.0],["2018-08-16",73.9115,74.4809,73.5523,74.0955,269500.0],["2018-08-17",74.0517,74.6036,73.7976,74.3057,289800.0],["2018-08-20",74.4634,74.551,73.8589,73.929,385200.0],["2018-08-21",74.1393,75.0854,74.1393,74.8664,660600.0],["2018-08-22",74.8401,75.392,74.5072,75.2606,323700.0],["2018-08-23",75.392,75.4621,74.8577,74.9628,371500.0],["2018-08-24",74.6124,74.7,74.1568,74.3233,1091400.0],["2018-08-27",74.3671,74.8927,74.2269,74.6649,422000.0],["2018-08-28",74.8226,75.1906,73.8765,74.113,273200.0],["2018-08-29",74.113,74.5861,73.5261,74.2006,398000.0],["2018-08-30",74.1655,74.1655,73.5768,73.7262,305000.0],["2018-08-31",73.6207,74.0688,73.1111,73.9809,664000.0],["2018-09-04",73.5241,73.981,73.2956,73.6559,398500.0],["2018-09-05",73.4801,74.2973,73.4801,74.0952,358000.0],["2018-09-06",74.2446,74.5257,73.7349,74.1743,512900.0],["2018-09-07",73.8667,74.1743,73.3747,73.6822,374100.0],["2018-09-10",73.9722,74.2446,73.4099,73.4099,616000.0],["2018-09-11",73.2869,74.2358,73.076,74.104,509100.0],["2018-09-12",74.1303,74.2006,73.3835,73.6559,307700.0],["2018-09-13",73.9546,74.4379,73.8316,74.3324,351400.0],["2018-09-14",74.473,74.8332,74.06,74.3324,310900.0],["2018-09-17",74.3412,74.6927,73.6032,74.4203,461200.0],["2018-09-18",74.4291,74.7542,74.1303,74.4994,289500.0],["2018-09-19",74.5521,75.4659,74.5521,74.9123,245700.0],["2018-09-20",75.1408,75.8525,75.1408,75.6504,324000.0],["2018-09-21",75.8349,76.0282,75.255,75.2726,445900.0],["2018-09-24",75.0705,75.2813,74.6575,74.9562,370600.0],["2018-09-25",75.2199,75.8173,74.7278,75.545,507500.0],["2018-09-26",75.5098,75.5098,74.2533,74.2885,397700.0],["2018-09-27",74.3148,74.6663,73.7613,73.8316,293400.0],["2018-09-28",73.5592,74.0249,73.322,73.6822,433200.0],["2018-10-01",74.1479,74.5433,73.7877,73.9898,339500.0],["2018-10-02",74.0952,74.3763,73.2781,73.3396,369000.0],["2018-10-03",73.5328,74.0161,73.1814,73.401,407900.0],["2018-10-04",73.2253,73.3659,72.4609,72.9354,375800.0],["2018-10-05",72.9618,73.0057,72.0304,72.8212,362300.0],["2018-10-08",72.6454,73.1463,71.9162,72.3643,888500.0],["2018-10-09",71.8547,71.925,69.8426,70.0535,1204300.0],["2018-10-10",69.8426,70.1062,67.6548,67.6987,942100.0],["2018-10-11",67.6548,67.813,66.0205,66.0996,785500.0],["2018-10-12",66.6883,66.864,65.098,65.7921,566300.0],["2018-10-15",65.5461,65.9766,65.0892,65.6252,417900.0],["2018-10-16",65.9239,67.1628,65.5285,67.0573,273400.0],["2018-10-17",66.7674,66.9431,66.0645,66.4686,266900.0],["2018-10-18",66.3456,67.0222,65.5461,65.7657,562900.0],["2018-10-19",66.0117,66.2314,65.2561,65.5988,392700.0],["2018-10-22",65.8272,66.082,65.3176,65.9327,525900.0],["2018-10-23",65.0013,65.9678,64.2106,65.6691,410400.0],["2018-10-24",65.59,65.8712,63.6922,63.7625,542900.0],["2018-10-25",64.1051,65.959,63.4637,65.0892,1193800.0],["2018-10-26",64.2369,65.7482,63.5077,64.7641,415300.0],["2018-10-29",65.6427,65.7042,62.7345,63.3759,887500.0],["2018-10-30",63.5077,64.7377,63.0068,64.6499,681200.0],["2018-10-31",65.2737,65.9942,64.8959,65.0013,377200.0],["2018-11-01",65.4846,66.6707,65.0189,66.3281,535300.0],["2018-11-02",66.7059,67.7954,66.4598,67.0661,501700.0],["2018-11-05",67.4615,68.059,66.2666,67.7075,654600.0],["2018-11-06",67.5406,69.0518,67.5318,68.3929,823400.0],["2018-11-07",69.6142,74.2621,69.6142,73.7789,2377900.0],["2018-11-08",74.0249,74.5169,73.1814,73.6559,1262400.0],["2018-11-09",73.2517,73.9019,71.8898,73.4802,1421200.0],["2018-11-12",73.7789,73.7789,71.9601,72.2588,684700.0],["2018-11-13",72.4346,72.7773,71.3802,71.7317,343400.0],["2018-11-14",71.925,72.0568,70.3961,71.0463,604200.0],["2018-11-15",70.7564,73.0496,70.6334,72.3467,1211200.0],["2018-11-16",71.9952,72.417,70.9936,72.3115,1086100.0],["2018-11-19",71.9074,72.4873,70.4664,70.5719,614000.0],["2018-11-20",69.5527,71.0112,69.3945,70.7388,689000.0],["2018-11-21",71.0287,72.1358,70.9497,71.3626,392400.0],["2018-11-23",70.5894,72.2325,70.5719,71.7492,241900.0],["2018-11-26",72.1358,72.4258,71.5472,71.5559,397400.0],["2018-11-27",71.0551,71.0551,69.825,70.6597,617900.0],["2018-11-28",71.0903,72.294,70.071,72.2764,373900.0],["2018-11-29",72.0304,72.7509,71.5647,72.6279,429800.0],["2018-11-30",72.2489,72.6279,71.8259,72.1696,557900.0],["2018-12-03",73.3593,73.5004,72.2489,72.9628,572700.0],["2018-12-04",72.954,73.1302,71.3059,71.4469,558800.0],["2018-12-06",70.1514,70.3541,68.5739,69.6491,913300.0],["2018-12-07",69.8165,70.6978,66.7672,67.2696,861200.0],["2018-12-10",67.4458,67.6133,65.8419,66.3354,460200.0],["2018-12-11",67.0757,67.7719,66.353,66.3618,477200.0],["2018-12-12",67.4811,68.1244,67.0581,67.1021,723700.0],["2018-12-13",67.2519,67.7543,65.5422,65.648,1048400.0],["2018-12-14",64.9958,65.2955,64.0528,64.3084,1202400.0],["2018-12-17",64.2379,64.2467,61.8936,62.2726,880400.0],["2018-12-18",62.8366,63.1539,62.1228,62.5987,933800.0],["2018-12-19",62.8454,63.3742,61.4794,61.9377,537500.0],["2018-12-20",61.9818,62.0346,60.2456,60.5452,680200.0],["2018-12-21",60.6863,61.1798,58.8003,59.1528,943200.0],["2018-12-24",58.624,58.8267,57.5312,57.5312,250800.0],["2018-12-26",57.681,60.2015,57.2316,60.1222,322000.0],["2018-12-27",60.4395,62.3695,59.1969,62.2902,828200.0],["2018-12-28",62.5546,63.0129,61.356,61.9113,742100.0],["2018-12-31",61.9906,62.7132,61.6733,62.537,570300.0],["2019-01-02",61.735,63.7003,61.0123,63.0393,725700.0],["2019-01-03",62.6163,62.7485,61.0123,61.074,496300.0],["2019-01-04",62.0699,64.1321,62.0435,63.8501,1159000.0],["2019-01-07",63.7268,64.4494,63.3302,63.5769,512200.0],["2019-01-08",64.2996,64.4142,63.0658,64.2291,548500.0],["2019-01-09",64.2379,65.1368,64.2379,64.7402,354000.0],["2019-01-10",64.4054,65.2161,63.9735,65.1192,352000.0],["2019-01-11",64.7755,66.3971,64.6962,65.41,468100.0],["2019-01-14",64.8901,66.3354,64.2203,65.692,641500.0],["2019-01-15",65.3131,65.9564,64.7667,65.692,589100.0],["2019-01-16",65.7978,67.2255,65.7978,67.014,696900.0],["2019-01-17",66.8906,68.0539,66.6438,67.4987,800700.0],["2019-01-18",67.9129,69.2613,67.4458,68.9264,600800.0],["2019-01-22",68.4505,68.6091,67.3224,68.0275,380300.0],["2019-01-23",68.3447,69.2613,66.9875,67.5163,461600.0],["2019-01-24",67.3489,67.5075,66.0886,66.6791,1180200.0],["2019-01-25",67.4546,67.7367,66.7408,66.9082,729900.0],["2019-01-28",66.2737,67.3313,66.0446,66.9787,1202000.0],["2019-01-29",67.058,67.578,66.8025,67.0669,396600.0],["2019-01-30",67.3929,68.142,66.9523,67.5163,492000.0],["2019-01-31",67.0404,67.5868,66.4147,66.8906,813800.0],["2019-02-01",66.8553,67.6133,66.4411,66.7672,1043200.0],["2019-02-04",66.8201,67.578,65.8683,67.2872,1510900.0],["2019-02-05",67.5516,68.1685,67.3489,68.1245,1186100.0],["2019-02-06",66.9699,70.5568,66.6615,69.0762,1521200.0],["2019-02-07",68.5386,68.8824,67.5692,68.6973,1122200.0],["2019-02-08",68.2214,68.6973,67.7807,68.6091,456200.0],["2019-02-11",68.7061,69.2613,68.618,69.0939,513600.0],["2019-02-12",69.7372,70.3541,69.3318,70.0633,433400.0],["2019-02-13",70.3982,70.7683,69.702,70.0545,811200.0],["2019-02-14",69.5786,70.3365,69.4728,69.5257,533300.0],["2019-02-15",70.2307,70.3982,69.0939,69.323,597600.0],["2019-02-19",69.085,70.0545,68.6885,69.7989,1067600.0],["2019-02-20",69.8782,70.9358,69.4728,69.843,874500.0],["2019-02-21",69.9311,70.1602,68.5827,68.7942,597500.0],["2019-02-22",69.1644,69.3759,68.5475,68.7854,1419900.0],["2019-02-25",69.1115,70.1074,68.9176,69.2966,1445300.0],["2019-02-26",69.1644,69.3671,68.4769,68.9176,1196400.0],["2019-02-27",68.7061,69.2878,68.5386,68.9,848600.0],["2019-02-28",68.8204,68.8292,67.9451,68.4137,1034800.0],["2019-03-01",68.7054,69.7752,68.7054,69.4658,530700.0],["2019-03-04",69.625,70.3323,68.7408,70.1377,964400.0],["2019-03-05",69.9874,70.2615,69.4747,69.5012,1155300.0],["2019-03-06",69.7841,69.8637,68.8646,69.0503,536600.0],["2019-03-07",68.8823,69.0414,67.8655,68.7408,485600.0],["2019-03-08",68.2634,68.9353,67.9186,68.4579,569200.0],["2019-03-11",68.7939,69.8902,68.617,69.8548,242100.0],["2019-03-12",70.0405,70.3057,69.6161,69.6249,240000.0],["2019-03-13",69.7664,70.4472,69.3774,69.9167,245000.0],["2019-03-14",69.731,69.8548,69.2801,69.6426,199300.0],["2019-03-15",69.846,70.3146,68.9707,69.2271,583300.0],["2019-03-18",69.1652,69.9963,68.9353,69.8725,363600.0],["2019-03-19",70.1731,70.456,68.7497,69.0061,280600.0],["2019-03-20",68.953,69.5542,68.3076,68.9088,759100.0],["2019-03-21",68.7762,70.4207,68.7762,70.2438,236500.0],["2019-03-22",69.7576,69.7576,67.7329,67.8125,444700.0],["2019-03-25",67.7506,68.3076,67.2997,67.9009,479600.0],["2019-03-26",68.6966,68.9795,68.0158,68.5375,701200.0],["2019-03-27",68.4579,68.9884,67.9805,68.7674,711300.0],["2019-03-28",68.8558,70.0582,68.8116,69.7664,592000.0],["2019-03-29",69.9698,70.0847,68.6613,69.0768,1046200.0],["2019-04-01",69.5012,69.9167,68.9795,69.4835,954000.0],["2019-04-02",69.625,69.899,68.9796,69.1387,521700.0],["2019-04-03",69.3155,69.7487,69.0503,69.5719,1532100.0],["2019-04-04",69.7134,70.403,69.51,70.235,460400.0],["2019-04-05",70.2527,70.845,69.9167,70.3588,945000.0],["2019-04-08",70.1466,70.2438,69.4216,70.067,405700.0],["2019-04-09",70.014,70.014,69.2536,69.5984,446000.0],["2019-04-10",69.8283,70.1908,69.4039,70.1112,213200.0],["2019-04-11",70.2527,70.5091,69.7664,69.8195,117800.0],["2019-04-12",70.1731,70.5091,69.9786,70.3853,181300.0],["2019-04-15",70.4826,70.7301,70.1643,70.3676,287900.0],["2019-04-16",70.6417,70.7743,70.3588,70.624,437600.0],["2019-04-17",70.7743,70.9158,70.1024,70.1554,305700.0],["2019-04-18",70.2439,70.6859,70.0936,70.4207,488200.0],["2019-04-22",70.1289,70.1996,68.8381,69.0237,616900.0],["2019-04-23",69.0856,70.288,68.9442,70.2173,652200.0],["2019-04-24",70.2881,70.7213,69.8814,70.3234,591800.0],["2019-04-25",70.0052,70.0052,69.0945,69.2271,441700.0],["2019-04-26",69.1298,70.4914,69.0061,70.4737,495800.0],["2019-04-29",70.3411,71.2517,69.9167,70.6594,586400.0],["2019-04-30",70.6594,71.2871,70.2173,71.1987,924800.0],["2019-05-01",69.5807,70.067,66.6278,66.8665,2643000.0],["2019-05-02",66.283,66.8134,65.7879,66.4863,1168400.0],["2019-05-03",66.8488,67.2113,66.2034,67.1759,426700.0],["2019-05-06",65.7083,67.5473,65.7083,67.2025,765400.0],["2019-05-07",66.7427,68.3076,66.5924,67.839,1509500.0],["2019-05-08",67.6357,68.007,66.9726,67.6445,1407200.0],["2019-05-09",66.8842,67.3528,66.3979,67.2025,1137500.0],["2019-05-10",67.0875,67.3085,65.9647,67.1229,485600.0],["2019-05-13",65.7171,66.0177,65.169,65.4873,775000.0],["2019-05-14",65.558,65.9116,65.2485,65.2927,504600.0],["2019-05-15",64.9833,65.4961,64.3644,65.2043,722200.0],["2019-05-16",65.5226,66.1592,65.1513,65.337,785600.0],["2019-05-17",64.7357,65.1867,64.1522,64.1876,833700.0],["2019-05-20",63.6041,64.0019,62.8083,63.0471,1197200.0],["2019-05-21",63.4803,64.0373,63.2593,63.7544,693600.0],["2019-05-22",63.7544,64.665,63.6571,64.2141,737100.0],["2019-05-23",63.4449,64.0815,62.8702,63.8074,822300.0],["2019-05-24",64.7622,65.4607,64.0903,64.9921,1157200.0],["2019-05-28",64.9126,67.8479,64.5147,67.1229,2460600.0],["2019-05-29",66.5305,66.8842,65.2132,66.3802,1663500.0],["2019-05-30",66.6278,67.1759,66.0708,67.1229,1217700.0],["2019-05-31",66.4884,67.6952,65.6987,66.4352,1500500.0],["2019-06-03",66.3021,66.8611,65.8407,66.6748,1488800.0],["2019-06-04",67.0563,68.7334,66.8345,68.7157,740500.0],["2019-06-05",69.0085,69.3102,67.7751,68.6447,479200.0],["2019-06-06",68.6447,69.39,68.0857,69.115,1090700.0],["2019-06-07",69.4965,69.6474,68.831,68.9907,928600.0],["2019-06-10",69.0174,70.0733,68.8488,69.8603,1061900.0],["2019-06-11",70.5081,71.076,69.3279,69.5675,529800.0],["2019-06-12",69.4255,70.7388,69.1327,70.4726,1064800.0],["2019-06-13",70.8985,72.0698,70.7654,71.0671,1022100.0],["2019-06-14",70.5879,70.7299,69.4255,69.4344,779500.0],["2019-06-17",69.4876,69.6651,68.5116,68.6358,623700.0],["2019-06-18",69.0085,69.5675,68.6092,69.0262,469100.0],["2019-06-19",69.2125,69.878,68.9286,69.4876,532700.0],["2019-06-20",70.2241,70.4282,69.0795,69.3723,368100.0],["2019-06-21",69.0262,69.3723,68.5204,68.7689,563600.0],["2019-06-24",68.8931,69.949,68.8931,69.4876,398500.0],["2019-06-25",69.5409,69.7095,69.177,69.4876,436200.0],["2019-06-26",69.7538,70.0112,69.0351,69.044,337300.0],["2019-06-27",69.3723,70.0467,69.3546,69.7982,594500.0],["2019-06-28",70.1088,70.9784,69.9757,70.9606,1238000.0],["2019-07-01",71.6971,72.0077,70.0378,70.863,444300.0],["2019-07-02",70.7832,70.7832,70.1176,70.4815,414000.0],["2019-07-03",70.6146,70.7832,70.0999,70.5702,143600.0],["2019-07-05",70.1354,70.4282,69.5675,70.2508,286600.0],["2019-07-08",70.0467,70.0467,68.2454,68.2897,765900.0],["2019-07-09",68.059,68.2365,66.7813,67.7839,1487200.0],["2019-07-10",68.0058,68.7778,67.8017,68.201,568300.0],["2019-07-11",68.2276,68.4849,67.1628,67.8017,342400.0],["2019-07-12",67.9082,69.0706,67.6952,69.0174,489100.0],["2019-07-15",69.2303,69.2303,68.3341,68.9109,455100.0],["2019-07-16",68.8488,69.7894,68.6003,69.5498,298700.0],["2019-07-17",69.5409,69.9402,68.8931,68.9198,325400.0],["2019-07-18",65.9472,67.6154,65.5745,66.9942,1605400.0],["2019-07-19",66.9055,68.0058,66.9055,67.5355,497000.0],["2019-07-22",67.8106,68.3163,67.3136,67.4556,489100.0],["2019-07-23",67.6952,69.2037,67.5976,68.9375,450800.0],["2019-07-24",69.0351,70.3661,68.7157,70.1443,704200.0],["2019-07-25",70.0023,70.1354,69.4078,69.9136,281900.0],["2019-07-26",69.9047,70.7477,69.5054,70.6501,371900.0],["2019-07-29",70.5258,70.8009,70.3839,70.5081,521300.0],["2019-07-30",69.9757,71.5551,69.9757,71.3688,632100.0],["2019-07-31",71.1115,72.052,69.5409,70.5258,1147200.0],["2019-08-01",70.4548,70.5347,68.3341,68.4849,988300.0],["2019-08-02",68.0679,68.4406,67.1717,68.0235,929900.0],["2019-08-05",66.8611,67.0918,65.9649,66.4352,910000.0],["2019-08-06",66.8345,67.2338,66.2045,66.7192,1288300.0],["2019-08-07",66.027,67.3225,65.7519,67.1273,972900.0],["2019-08-08",67.6775,68.343,67.0297,67.287,757600.0],["2019-08-09",66.941,67.1007,66.0182,66.2932,678600.0],["2019-08-12",66.027,66.0448,64.9445,65.0509,473600.0],["2019-08-13",64.8823,66.4973,64.2434,65.7164,947800.0],["2019-08-14",64.6694,64.7581,63.365,63.7111,849200.0],["2019-08-15",64.1015,64.3499,62.9124,63.081,654100.0],["2019-08-16",63.3472,64.7847,63.3472,64.5895,320800.0],["2019-08-19",65.326,65.6455,64.8823,65.2107,306500.0],["2019-08-20",65.1308,65.1308,63.995,64.1104,410000.0],["2019-08-21",64.5895,64.8557,63.8885,64.7581,406300.0],["2019-08-22",64.8735,65.2462,63.8797,64.5718,697600.0],["2019-08-23",64.2435,64.4476,62.6729,62.877,743900.0],["2019-08-26",63.5247,63.8708,63.0101,63.7377,500900.0],["2019-08-27",64.2435,64.3233,63.0988,63.3206,348200.0],["2019-08-28",63.1432,64.5984,62.8947,64.2168,574400.0],["2019-08-29",64.8982,65.8246,64.5687,64.5954,364300.0],["2019-08-30",65.0318,65.4416,64.5241,65.2367,542900.0],["2019-09-03",64.9428,65.1031,63.9897,64.4885,422700.0],["2019-09-04",65.2901,65.6464,64.7201,65.4772,323500.0],["2019-09-05",66.2165,66.6173,65.6019,65.9137,557000.0],["2019-09-06",65.9671,66.1809,65.4594,65.8869,353800.0],["2019-09-09",66.2611,66.6263,65.2724,66.4125,426800.0],["2019-09-10",66.4481,67.6684,66.1096,67.615,450600.0],["2019-09-11",67.9089,68.7373,66.9291,68.6749,518300.0],["2019-09-12",68.764,69.3786,67.7931,69.1737,332100.0],["2019-09-13",69.5033,70.0199,69.2272,69.7705,294400.0],["2019-09-16",69.2628,69.5567,68.381,68.6037,246400.0],["2019-09-17",68.3453,69.147,67.7575,69.0223,291900.0],["2019-09-18",68.8709,69.4855,68.4701,69.3519,322000.0],["2019-09-19",69.726,69.9219,68.4166,68.5324,460800.0],["2019-09-20",68.6126,69.4588,68.6126,69.1648,1262000.0],["2019-09-23",68.7551,69.3073,68.4789,69.0312,310600.0],["2019-09-24",69.0223,69.2539,68.0603,68.1761,381800.0],["2019-09-25",68.2385,68.8709,67.7753,68.568,320500.0],["2019-09-26",68.4968,69.0045,67.9089,68.3899,250700.0],["2019-09-27",68.6393,68.8174,67.8555,68.1227,289000.0],["2019-09-30",68.3721,68.7551,67.8733,68.6304,379900.0],["2019-10-01",68.8976,69.5122,67.0093,67.0449,244200.0],["2019-10-02",66.5728,66.6886,65.7177,66.3056,387100.0],["2019-10-03",66.3056,66.4481,65.1031,66.3056,523900.0],["2019-10-04",66.4837,67.321,66.4481,67.2765,217100.0],["2019-10-07",66.9826,67.7486,66.5639,67.2943,359400.0],["2019-10-08",66.7509,69.0668,66.359,67.6684,1024400.0],["2019-10-09",68.3186,68.5502,65.9493,66.6352,600500.0],["2019-10-10",67.0182,67.2141,66.3056,67.0093,577700.0],["2019-10-11",67.7664,69.245,67.7664,68.381,587500.0],["2019-10-14",69.147,69.2361,67.6506,68.5146,329900.0],["2019-10-15",68.9065,69.3519,68.3988,69.0223,328600.0],["2019-10-16",69.2984,69.5478,68.7907,69.1114,207600.0],["2019-10-17",69.5122,69.6013,68.6126,68.8085,212200.0],["2019-10-18",68.6927,68.8085,67.9623,68.2117,518800.0],["2019-10-21",68.7996,69.2717,68.4968,68.6304,289600.0],["2019-10-22",68.5502,68.5502,67.7931,68.0069,395000.0],["2019-10-23",68.1227,68.3632,67.6951,68.0603,244900.0],["2019-10-24",68.47,68.5769,67.802,67.8109,215400.0],["2019-10-25",67.6417,68.8798,67.4724,68.3632,499600.0],["2019-10-28",68.6927,69.5924,68.666,69.1826,402900.0],["2019-10-29",68.8709,70.0912,68.5413,69.8418,339500.0],["2019-10-30",69.6013,69.7883,68.9778,69.5924,358400.0],["2019-10-31",69.4677,69.5033,68.5947,68.9154,359900.0],["2019-11-01",69.4231,70.109,69.1826,69.4855,740400.0],["2019-11-04",69.9754,69.9754,68.7105,68.8441,712000.0],["2019-11-05",68.8531,70.1713,68.7195,69.6013,538100.0],["2019-11-06",69.4855,69.8596,68.9243,69.4409,389900.0],["2019-11-07",70.0199,70.0823,69.1648,69.3964,426700.0],["2019-11-08",69.3964,70.0912,69.3073,69.8952,248400.0],["2019-11-11",69.5122,69.628,69.0134,69.4409,330300.0],["2019-11-12",69.4231,70.1268,68.9154,69.9308,420300.0],["2019-11-13",69.3875,69.6814,68.7729,69.3875,523200.0],["2019-11-14",69.1915,69.8774,69.1114,69.8329,393700.0],["2019-11-15",70.2426,70.8839,69.8952,70.2337,1536000.0],["2019-11-18",70.3584,70.7236,69.9398,70.0555,679500.0],["2019-11-19",67.6951,69.0312,65.8513,67.5526,2164500.0],["2019-11-20",66.6441,67.3745,64.7824,64.8982,1851900.0],["2019-11-21",64.7646,64.925,64.1411,64.2035,487800.0],["2019-11-22",64.1857,65.0675,63.8739,64.2124,467100.0],["2019-11-25",64.346,64.729,63.7136,63.9541,479600.0],["2019-11-26",63.767,64.3282,63.5265,63.9273,381600.0],["2019-11-27",64.0432,64.5954,63.669,64.4351,349000.0],["2019-11-29",64.3948,64.5111,63.9567,64.1087,261100.0],["2019-12-02",64.1981,64.4932,63.8137,64.0104,573800.0],["2019-12-03",63.3755,64.2965,63.0358,64.2071,976100.0],["2019-12-04",64.5379,65.7271,64.5379,65.0028,758200.0],["2019-12-05",65.2085,65.6555,65.0654,65.4499,608900.0],["2019-12-06",66.192,67.104,66.1116,66.6212,686200.0],["2019-12-09",66.5049,67.9534,66.4423,67.712,1537800.0],["2019-12-10",67.712,67.9624,66.7285,66.9073,874100.0],["2019-12-11",67.0057,67.569,66.809,67.408,445500.0],["2019-12-12",67.417,68.6866,67.0414,68.481,482700.0],["2019-12-13",68.2664,68.776,67.5153,67.6137,377700.0],["2019-12-16",67.8462,68.177,67.408,67.5779,342800.0],["2019-12-17",67.5511,67.6405,66.7464,67.3365,355600.0],["2019-12-18",67.6137,67.9982,67.1666,67.8372,324600.0],["2019-12-19",67.8193,68.2396,67.5779,68.168,290500.0],["2019-12-20",68.4184,68.7492,67.9892,68.2932,1263300.0],["2019-12-23",68.2575,68.8297,67.8104,68.8208,464300.0],["2019-12-24",68.7761,68.8297,68.4184,68.4452,218900.0],["2019-12-26",68.5167,69.1069,68.3111,68.7671,568900.0],["2019-12-27",69.08,69.1605,68.32,68.4005,515200.0],["2019-12-30",68.3379,68.6151,68.0518,68.1948,617200.0],["2019-12-31",67.9713,68.7403,67.8908,68.4273,419800.0],["2020-01-02",68.7492,68.7492,68.1233,68.633,573500.0],["2020-01-03",67.8283,68.2127,67.408,67.5868,709000.0],["2020-01-06",67.2471,67.7389,66.8268,66.8447,460700.0],["2020-01-07",66.8626,67.7657,66.7732,66.9878,619800.0],["2020-01-08",66.8358,67.0146,66.1205,66.4155,437900.0],["2020-01-09",66.6033,67.256,66.1205,66.4513,383300.0],["2020-01-10",66.7106,67.1934,66.4245,66.505,306100.0],["2020-01-13",66.7196,67.0593,66.4603,66.9431,328400.0],["2020-01-14",66.9252,67.7746,66.8894,67.2739,342700.0],["2020-01-15",67.0593,67.7746,66.809,67.0414,272600.0],["2020-01-16",67.3544,68.3647,67.1756,68.0518,466000.0],["2020-01-17",68.2932,68.5704,67.9982,68.3737,496300.0],["2020-01-21",68.1054,68.2843,67.5958,67.9087,418900.0],["2020-01-22",67.8819,68.1054,67.5421,67.7388,315300.0],["2020-01-23",67.417,68.1859,66.4603,67.8909,737900.0],["2020-01-24",68.2127,68.3916,66.9789,67.3276,738000.0],["2020-01-27",66.2904,67.8998,66.2546,67.6315,1153000.0],["2020-01-28",69.4198,71.2706,67.7567,68.0697,1155000.0],["2020-01-29",66.8447,68.7492,66.8447,68.6866,990300.0],["2020-01-30",67.9534,68.4005,67.0414,67.864,721200.0],["2020-01-31",67.4706,67.7478,65.3426,66.1473,841200.0],["2020-02-03",66.4334,67.864,66.1652,67.569,716500.0],["2020-02-04",68.4452,69.089,68.4452,68.5704,435400.0],["2020-02-05",69.0353,69.7775,68.6688,69.6881,426700.0],["2020-02-06",69.9652,70.3765,69.545,70.2066,508600.0],["2020-02-07",69.849,71.3601,69.393,71.2617,799700.0],["2020-02-10",71.2528,72.2721,70.9577,71.4137,724300.0],["2020-02-11",71.5389,72.4151,71.4137,71.7266,621800.0],["2020-02-12",72.1201,73.1572,72.1201,72.4151,712000.0],["2020-02-13",72.1201,72.8622,71.6909,72.7012,569100.0],["2020-02-14",72.7728,73.1394,72.0932,72.2095,478700.0],["2020-02-18",72.0754,72.3257,71.5299,72.2363,484100.0],["2020-02-19",72.3973,72.9159,72.1737,72.4241,332900.0],["2020-02-20",72.2452,72.9248,72.0217,72.3168,616800.0],["2020-02-21",72.0843,73.1036,71.825,72.6297,1429000.0],["2020-02-24",71.0024,71.1633,70.001,70.9935,639300.0],["2020-02-25",71.1723,71.1723,67.9713,68.5436,564000.0],["2020-02-26",69.0443,69.4377,67.5511,67.8551,459100.0],["2020-02-27",66.7019,67.716,65.0687,65.2751,517800.0],["2020-02-28",63.4804,64.7098,62.4574,64.1983,879700.0],["2020-03-02",64.5303,65.5982,63.3278,65.5533,739400.0],["2020-03-03",65.6161,65.9661,62.4933,63.0227,768400.0],["2020-03-04",63.8483,64.297,62.7355,64.2072,495500.0],["2020-03-05",62.7356,62.9778,60.9049,61.3446,643800.0],["2020-03-06",59.6486,60.8062,58.5717,59.4512,879900.0],["2020-03-09",55.9424,56.4719,52.6401,53.1336,937300.0],["2020-03-10",54.8117,55.8886,52.8824,55.8078,539000.0],["2020-03-11",54.3002,54.3361,49.2031,49.8672,700200.0],["2020-03-12",46.3764,48.1532,43.8817,46.3136,1055700.0],["2020-03-13",48.8531,49.239,44.6086,47.6327,592900.0],["2020-03-16",42.4459,45.2008,41.0908,41.8536,663900.0],["2020-03-17",42.751,44.5009,40.714,43.774,882300.0],["2020-03-18",40.9832,41.8267,35.8771,38.5872,899800.0],["2020-03-19",38.0398,41.2972,36.9809,40.8216,700500.0],["2020-03-20",41.2344,41.2614,37.277,38.2372,1904400.0],["2020-03-23",37.627,37.977,34.89,35.6797,670600.0],["2020-03-24",37.636,39.2512,36.8283,38.1295,1190500.0],["2020-03-25",38.3359,43.1099,37.5642,42.0151,1090300.0],["2020-03-26",42.8497,46.7533,42.1856,46.1969,717600.0],["2020-03-27",43.9894,46.4661,43.9714,45.3265,559600.0],["2020-03-30",45.3175,47.1571,44.4111,46.852,612400.0],["2020-03-31",46.7084,46.7084,44.1778,44.9316,1076400.0],["2020-04-01",42.9125,43.9176,41.8446,42.4369,603400.0],["2020-04-02",42.4459,44.3842,42.1138,43.083,518300.0],["2020-04-03",42.8856,44.1599,41.8446,42.0959,534600.0],["2020-04-06",44.3483,45.7303,43.9714,45.129,361300.0],["2020-04-07",47.4263,47.9109,45.7213,45.9456,414500.0],["2020-04-08",46.5738,48.4763,45.6854,47.8301,443300.0],["2020-04-09",48.7455,52.2183,48.1352,51.7248,432100.0],["2020-04-13",52.1555,52.5324,50.1005,50.5133,482700.0],["2020-04-14",51.7427,51.985,50.7107,50.9799,512600.0],["2020-04-15",48.8801,49.5352,47.9468,48.8083,440900.0],["2020-04-16",49.4813,50.0826,47.7763,49.8851,846000.0],["2020-04-17",51.294,52.6311,50.1454,50.971,920100.0],["2020-04-20",50.0287,50.7646,49.1582,49.6069,458600.0],["2020-04-21",48.1083,48.9519,48.0455,48.4583,692300.0],["2020-04-22",49.7685,49.7685,48.3327,49.1134,345800.0],["2020-04-23",49.5711,50.621,49.3557,49.9031,467400.0],["2020-04-24",50.3966,51.0338,49.7685,50.8005,365700.0],["2020-04-27",51.0158,53.1785,50.7825,52.9003,496300.0],["2020-04-28",53.9951,55.6104,53.2862,53.8156,772800.0],["2020-04-29",55.4758,57.5577,54.8476,57.0462,573000.0],["2020-04-30",56.0411,56.0411,54.4618,55.3591,607800.0],["2020-05-01",54.2554,54.2554,51.8594,52.8016,372400.0],["2020-05-04",52.2004,53.2862,51.626,53.0888,376100.0],["2020-05-05",54.2015,55.0899,53.5823,53.6092,333200.0],["2020-05-06",50.7197,54.1566,49.9838,53.0618,669600.0],["2020-05-07",54.1387,54.6233,53.4926,53.8964,482100.0],["2020-05-08",55.1348,56.1219,54.9643,55.8796,556100.0],["2020-05-11",55.0271,55.8078,53.9772,55.3322,833300.0],["2020-05-12",55.6553,55.6553,53.8336,53.8964,545500.0],["2020-05-13",53.4298,53.5464,50.962,51.7248,337400.0],["2020-05-14",50.6479,53.0977,49.7236,52.999,509100.0],["2020-05-15",52.7478,54.2284,52.4965,53.008,885400.0],["2020-05-18",54.7669,56.086,54.0669,55.1527,650900.0],["2020-05-19",54.8386,55.4219,54.1925,54.4618,520100.0],["2020-05-20",55.3232,56.8667,55.3232,56.436,341100.0],["2020-05-21",56.1129,57.791,56.1129,57.441,733800.0],["2020-05-22",57.2436,57.3603,56.3642,56.9654,339600.0],["2020-05-26",59.0384,60.7703,59.0384,60.1242,388100.0],["2020-05-27",61.2998,62.242,60.3396,61.3715,491600.0],["2020-05-28",62.0536,62.0536,60.5011,60.8331,276100.0],["2020-05-29",60.4412,60.9818,59.5401,60.5133,474500.0],["2020-06-01",60.5763,60.9187,60.0177,60.4772,411300.0],["2020-06-02",60.6574,62.1441,60.5042,61.9459,344800.0],["2020-06-03",63.0632,63.6939,62.7839,63.0452,515700.0],["2020-06-04",62.5406,64.4057,62.063,64.4057,495700.0],["2020-06-05",66.9016,67.4332,64.8112,64.8833,828700.0],["2020-06-08",65.3968,67.3881,65.2887,66.6583,489100.0],["2020-06-09",65.6221,66.442,64.4508,65.505,379400.0],["2020-06-10",65.523,65.523,62.1081,62.6307,604500.0],["2020-06-11",59.9907,60.2159,57.3236,57.7201,408100.0],["2020-06-12",60.2249,61.1169,58.8193,59.9906,459600.0],["2020-06-15",57.8822,61.198,57.8102,61.18,475400.0],["2020-06-16",63.82,63.8921,61.7657,62.4415,445200.0],["2020-06-17",63.0091,63.3245,61.8918,62.4054,294200.0],["2020-06-18",62.0901,62.9641,62.009,62.2613,223500.0],["2020-06-19",62.8289,63.3425,61.6035,61.9459,363500.0],["2020-06-22",61.5494,62.1081,60.5042,61.6395,381100.0],["2020-06-23",62.4054,62.4865,61.1079,61.18,387000.0],["2020-06-24",60.6214,61.18,59.7474,60.6664,388700.0],["2020-06-25",60.297,61.4684,59.8285,61.3963,224500.0],["2020-06-26",60.9457,61.2161,59.6032,59.9366,588900.0],["2020-06-29",60.9187,62.009,60.5403,61.6846,335100.0],["2020-06-30",61.7116,62.5676,61.0178,62.2613,416700.0],["2020-07-01",62.2793,62.8199,61.5585,61.7297,560100.0],["2020-07-02",62.928,64.1174,62.072,62.8019,426400.0],["2020-07-06",64.1894,64.1894,62.4144,63.1983,460000.0],["2020-07-07",62.3604,62.8469,61.9279,62.2072,352300.0],["2020-07-08",62.1441,62.4505,60.7205,61.4503,313800.0],["2020-07-09",61.6485,61.6485,59.7654,60.7025,245600.0],["2020-07-10",60.8557,62.1621,60.7565,62.1171,173700.0],["2020-07-13",62.6757,62.946,61.4413,61.5314,426300.0],["2020-07-14",61.5855,63.1713,61.2161,62.8289,1162800.0],["2020-07-15",64.3246,65.7302,63.5137,65.523,683700.0],["2020-07-16",65.3428,65.3428,64.5859,64.8562,419800.0],["2020-07-17",67.5773,70.2804,67.5773,68.9289,926700.0],["2020-07-20",69.037,69.6497,67.5864,68.163,409500.0],["2020-07-21",68.5144,69.01,68.145,68.9559,540200.0],["2020-07-22",68.3252,71.0463,68.3252,70.8211,724400.0],["2020-07-23",70.4246,71.5779,69.8299,70.3796,357400.0],["2020-07-24",69.9921,70.2444,69.5416,70.1092,243900.0],["2020-07-27",69.911,71.9023,69.8299,71.7671,517300.0],["2020-07-28",71.2625,71.4518,69.92,70.758,332300.0],["2020-07-29",71.2445,71.4518,69.01,70.0011,697500.0],["2020-07-30",68.8478,69.1992,67.4512,67.9378,427100.0],["2020-07-31",67.6224,68.0279,66.6132,68.0098,766800.0],["2020-08-03",68.2801,69.7939,67.6494,69.2713,334200.0],["2020-08-04",69.028,69.9561,68.8208,69.6227,298500.0],["2020-08-05",70.1453,71.0283,69.9651,70.9202,575000.0],["2020-08-06",70.9832,71.1995,70.5057,70.8301,296800.0],["2020-08-07",70.6048,71.5509,70.4246,71.5238,255600.0],["2020-08-10",71.5509,72.0014,70.9201,71.1184,386200.0],["2020-08-11",71.9203,72.0285,69.8029,69.92,499600.0],["2020-08-12",70.776,70.8931,69.9741,70.5147,330600.0],["2020-08-13",70.3976,70.9562,69.956,70.1723,284800.0],["2020-08-14",69.5416,70.0912,69.055,69.3884,558800.0],["2020-08-17",69.911,70.2174,69.0731,69.3884,308700.0],["2020-08-18",68.9739,69.4605,67.9017,68.7847,435600.0],["2020-08-19",68.8838,69.019,68.0819,68.181,225900.0],["2020-08-20",67.3791,68.0999,67.298,67.6855,190700.0],["2020-08-21",67.4602,67.9107,67.0187,67.7846,636000.0],["2020-08-24",68.5414,69.5326,68.0279,69.5146,416600.0],["2020-08-25",69.6677,69.8029,68.0549,68.3883,270900.0],["2020-08-26",68.3792,68.7306,68.0098,68.5054,248000.0],["2020-08-27",68.8928,68.9289,67.7575,68.0999,416000.0],["2020-08-28",68.181,68.181,67.5413,67.9648,282000.0],["2020-08-31",67.8789,68.1773,66.6128,66.6399,289200.0],["2020-09-01",66.2963,68.7018,65.609,68.6928,372600.0],["2020-09-02",68.5842,69.3981,67.8156,69.2535,393700.0],["2020-09-03",69.7689,69.778,66.3867,66.866,278600.0],["2020-09-04",67.4538,67.8065,65.8261,67.4177,329200.0],["2020-09-08",66.5133,66.9293,65.0031,66.3506,725100.0],["2020-09-09",66.9112,67.5623,66.0793,67.0921,373600.0],["2020-09-10",67.1735,67.3092,66.3054,66.3325,334000.0],["2020-09-11",66.5857,66.5947,65.3829,65.9888,352800.0],["2020-09-14",66.6399,66.7846,65.8894,66.0702,459800.0],["2020-09-15",66.1425,66.3686,65.609,66.0431,596700.0],["2020-09-16",66.034,67.3182,65.8803,66.441,573100.0],["2020-09-17",65.7537,66.0521,65.0031,65.5367,526700.0],["2020-09-18",65.6904,65.826,63.5652,64.2706,1889200.0],["2020-09-21",63.0136,63.2578,61.006,62.0731,525500.0],["2020-09-22",62.0731,62.5343,61.6571,62.2539,591700.0],["2020-09-23",61.9284,62.3715,60.9969,61.0241,733800.0],["2020-09-24",61.1145,63.1945,60.5448,62.8327,1009000.0],["2020-09-25",62.3263,63.4748,62.1997,62.5614,418400.0],["2020-09-28",63.8004,65.4191,63.6918,64.976,438700.0],["2020-09-29",65.3739,65.6361,63.7371,63.7823,428700.0],["2020-09-30",64.0536,64.5238,63.303,64.135,979800.0],["2020-10-01",64.2344,65.1387,63.8003,64.2887,693700.0],["2020-10-02",63.3301,65.1207,63.2578,64.135,345600.0],["2020-10-05",64.976,66.1516,64.976,65.5095,273700.0],["2020-10-06",65.8532,66.8479,64.8223,64.9941,273200.0],["2020-10-07",65.826,67.2097,65.826,66.1426,255300.0],["2020-10-08",66.7937,67.6618,66.0883,66.5586,209500.0],["2020-10-09",67.4086,68.2677,66.6399,67.273,363100.0],["2020-10-12",67.4991,67.4991,66.6128,67.3453,204600.0],["2020-10-13",67.2458,68.1411,66.5133,66.5947,575300.0],["2020-10-14",66.5947,68.2858,66.5405,67.7432,379800.0],["2020-10-15",66.9113,68.9822,66.7123,68.8827,288600.0],["2020-10-16",69.0816,69.4795,68.5752,69.0364,297600.0],["2020-10-19",69.0364,69.3529,66.857,66.9745,472300.0],["2020-10-20",67.5443,68.0236,66.6761,67.065,196800.0],["2020-10-21",66.8389,67.8156,65.3739,65.6542,394000.0],["2020-10-22",65.9165,67.7794,65.5547,67.7704,390400.0],["2020-10-23",68.4215,68.5752,67.49,68.2677,289600.0],["2020-10-26",67.3634,67.3634,65.7537,66.4319,476900.0],["2020-10-27",66.4952,66.5405,64.569,64.6052,344900.0],["2020-10-28",62.9141,63.7642,62.046,62.1093,284900.0],["2020-10-29",61.9103,64.0264,61.648,63.7099,373900.0],["2020-10-30",63.4205,64.1169,62.2811,63.095,524200.0],["2020-11-02",64.0084,65.0845,63.6557,65.0664,404700.0],["2020-11-03",66.1154,66.7937,65.2744,66.5766,422300.0],["2020-11-04",66.2511,66.2511,64.0083,64.6052,523200.0],["2020-11-05",65.6723,68.2768,65.6723,67.6437,350000.0],["2020-11-06",67.9783,68.6747,67.1825,68.2677,273500.0],["2020-11-09",72.3462,74.1458,70.836,70.9988,671800.0],["2020-11-10",71.035,72.8165,69.7418,72.301,548800.0],["2020-11-11",71.885,72.7622,66.6218,69.3167,1213600.0],["2020-11-12",69.371,70.9626,68.7741,69.588,483200.0],["2020-11-13",70.2573,74.2092,70.1668,73.7841,917900.0],["2020-11-16",74.9236,75.3125,71.4238,71.6138,943900.0],["2020-11-17",70.8993,72.283,69.8232,71.8037,604700.0],["2020-11-18",72.1564,72.6628,70.402,70.4291,372300.0],["2020-11-19",70.0312,70.7365,69.6875,70.6551,398500.0],["2020-11-20",70.2301,70.7094,69.2806,69.9046,447400.0],["2020-11-23",70.5376,70.9084,69.4976,69.6333,362900.0],["2020-11-24",70.1578,70.827,69.4253,69.8232,545200.0],["2020-11-25",69.5428,69.8774,68.2587,68.7109,344400.0],["2020-11-27",69.1449,69.787,68.8917,69.0726,429200.0],["2020-11-30",68.9138,69.1497,67.7793,68.224,543900.0],["2020-12-01",69.2405,69.8214,68.6415,69.1407,456200.0],["2020-12-02",68.6778,69.4311,67.5977,67.6794,954300.0],["2020-12-03",67.6613,68.4327,66.7264,66.8444,224700.0],["2020-12-04",67.3981,68.2149,66.9896,68.0334,387900.0],["2020-12-07",67.743,67.979,66.79,67.0441,303100.0],["2020-12-08",66.7446,67.5705,66.4179,67.3436,350500.0],["2020-12-09",68.46,70.62,67.9789,70.3115,790100.0],["2020-12-10",70.4567,71.1828,69.177,69.4946,338200.0],["2020-12-11",68.7958,69.5854,67.5977,68.6142,398300.0],["2020-12-14",69.4765,69.4765,67.5433,67.9517,462700.0],["2020-12-15",68.7685,70.7653,68.4146,70.7562,693300.0],["2020-12-16",71.337,71.936,70.5383,70.8197,354600.0],["2020-12-17",71.1646,71.9633,70.9922,71.9088,290200.0],["2020-12-18",72.2537,72.3263,71.0557,71.2644,754600.0],["2020-12-21",69.894,71.21,68.9138,70.9649,319200.0],["2020-12-22",71.1464,71.9179,70.5565,70.6654,190000.0],["2020-12-23",70.9105,72.3172,70.9105,71.2826,379800.0],["2020-12-24",71.4823,71.927,69.9303,71.8998,121700.0],["2020-12-28",72.5351,72.8436,71.328,71.3461,339700.0],["2020-12-29",71.8453,72.0268,70.0119,70.2842,236800.0],["2020-12-30",70.7743,72.0994,69.9121,71.8816,213300.0],["2020-12-31",71.927,72.1539,71.1283,71.8816,282600.0],["2021-01-04",72.3172,72.8618,71.5276,71.7908,449400.0],["2021-01-05",72.0631,75.0763,72.0631,74.6952,415500.0],["2021-01-06",76.356,78.507,75.6572,77.5541,923500.0],["2021-01-07",78.0623,79.3783,77.2001,79.1424,1035600.0],["2021-01-08",79.4328,79.7686,77.8082,78.734,427200.0],["2021-01-11",77.5178,79.9683,77.5178,79.6869,362600.0],["2021-01-12",79.5871,80.4221,78.9699,79.7414,1073300.0],["2021-01-13",79.5236,80.0046,77.5087,78.5706,797300.0],["2021-01-14",78.743,79.1696,78.0079,78.3981,737800.0],["2021-01-15",77.6811,78.2529,76.0838,77.1275,895000.0],["2021-01-19",78.2529,79.7686,77.7628,79.2876,453900.0],["2021-01-20",79.7777,79.9774,78.7793,79.3602,380900.0],["2021-01-21",79.8049,80.9939,78.5797,78.616,486700.0],["2021-01-22",77.6539,78.1985,77.2273,77.7356,369800.0],["2021-01-25",77.2092,77.5813,74.2141,76.1564,593800.0],["2021-01-26",76.5648,77.0095,74.4773,75.6663,721200.0],["2021-01-27",74.1234,74.8131,71.8453,73.1613,564700.0],["2021-01-28",73.5243,74.4682,72.2083,73.9328,476100.0],["2021-01-29",73.5697,74.4682,72.3626,72.5986,491400.0],["2021-02-01",73.3247,75.9295,72.7347,75.7026,376100.0],["2021-02-02",76.1201,77.0821,75.2125,76.592,466300.0],["2021-02-03",76.9551,78.4435,76.4831,77.7447,574000.0],["2021-02-04",78.4345,81.3388,75.5574,77.5904,3677200.0],["2021-02-05",77.5813,78.5524,75.4031,77.1184,628900.0],["2021-02-08",77.9171,79.0698,77.1275,78.3255,542600.0],["2021-02-09",78.3165,78.8792,77.1911,77.7538,494000.0],["2021-02-10",77.6085,78.3164,76.6011,76.6192,347600.0],["2021-02-11",76.6919,78.2892,76.347,78.1531,424600.0],["2021-02-12",77.9534,78.9245,77.7991,78.3437,209200.0],["2021-02-16",78.6069,78.9609,77.7447,78.38,584200.0],["2021-02-17",77.8627,78.8882,77.3998,78.734,328700.0],["2021-02-18",78.5887,78.6613,77.1093,77.7265,306700.0],["2021-02-19",77.9897,79.5326,77.663,79.1514,402700.0],["2021-02-22",78.8973,79.2331,77.9988,78.2075,390400.0],["2021-02-23",77.8445,79.1605,77.1184,78.8701,462600.0],["2021-02-24",78.861,79.932,78.2438,79.4509,415600.0],["2021-02-25",79.2552,79.2552,76.6058,77.061,366300.0],["2021-02-26",76.9062,77.5526,75.9593,76.5876,563100.0],["2021-03-01",77.671,78.973,77.6255,77.9259,491000.0],["2021-03-02",78.1717,80.2476,77.844,79.2643,1105400.0],["2021-03-03",79.3189,80.1019,77.9259,77.9714,381500.0],["2021-03-04",78.1626,78.7635,76.0686,76.9517,801500.0],["2021-03-05",77.8349,79.41,75.932,79.1277,555600.0],["2021-03-08",77.3888,80.193,77.3888,78.2719,436500.0],["2021-03-09",79.2825,79.4373,77.3523,78.5177,967200.0],["2021-03-10",79.0003,80.0564,78.8546,79.765,292300.0],["2021-03-11",80.6664,81.24,80.0109,80.2658,795600.0],["2021-03-12",80.6391,82.6512,80.5389,82.5602,403100.0],["2021-03-15",82.8515,83.8985,81.9228,83.68,309500.0],["2021-03-16",83.7164,83.853,80.9304,80.976,316700.0],["2021-03-17",80.9213,81.6406,80.63,81.1672,312100.0],["2021-03-18",81.1307,82.6512,80.8303,81.1489,299500.0],["2021-03-19",80.8212,81.2673,79.6922,80.4388,844700.0],["2021-03-22",80.1383,80.5572,79.1186,79.9745,493800.0],["2021-03-23",79.4373,80.1384,77.9168,78.2719,387400.0],["2021-03-24",78.4995,80.8394,78.4995,79.4373,465000.0],["2021-03-25",79.0185,81.2673,78.6998,80.7757,307600.0],["2021-03-26",80.7756,82.4327,80.4297,82.0685,428000.0],["2021-03-29",82.1504,83.5343,80.9213,81.1489,399600.0],["2021-03-30",81.3948,81.8864,80.9395,81.4403,220700.0],["2021-03-31",81.2582,82.1049,80.7301,80.8212,379000.0],["2021-04-01",81.5678,82.2688,81.0306,82.2688,291200.0],["2021-04-05",82.9699,83.2157,81.9137,82.1413,204800.0],["2021-04-06",82.0321,82.8151,81.7498,82.0594,281300.0],["2021-04-07",82.3872,82.3872,80.366,80.6664,431400.0],["2021-04-08",80.548,80.8303,79.7468,80.1201,450300.0],["2021-04-09",80.3568,80.8849,79.674,80.8485,327000.0],["2021-04-12",80.548,81.1944,80.3204,81.1125,313700.0],["2021-04-13",80.8576,81.0397,79.8197,80.3386,250800.0],["2021-04-14",80.1566,81.7225,80.1566,81.2855,226900.0],["2021-04-15",81.9957,82.1778,81.0488,82.0412,161500.0],["2021-04-16",82.6603,83.2885,82.1778,82.6148,330000.0],["2021-04-19",82.7331,82.7331,81.6315,82.0594,192200.0],["2021-04-20",81.85,82.4054,80.6846,81.4949,296800.0],["2021-04-21",81.7043,83.6891,81.413,83.4069,254000.0],["2021-04-22",83.6436,84.3355,83.1975,83.2248,499400.0],["2021-04-23",83.2885,84.6451,82.9608,84.372,498000.0],["2021-04-26",84.9546,86.6754,84.9182,85.8924,717100.0],["2021-04-27",85.5738,86.0927,84.5358,85.2824,557900.0],["2021-04-28",85.4736,86.6754,85.0548,86.3749,289000.0],["2021-04-29",82.3052,83.7711,78.1535,79.2916,2260100.0],["2021-04-30",78.9912,81.6679,78.4449,78.4904,616400.0],["2021-05-03",79.3827,80.2567,78.9274,79.0458,377400.0],["2021-05-04",76.8971,79.146,76.7332,78.4358,496100.0],["2021-05-05",78.5814,79.3371,77.7256,79.2825,566700.0],["2021-05-06",79.3736,80.4752,77.7712,80.4388,476200.0],["2021-05-07",80.5025,80.8849,79.8834,80.3751,364900.0],["2021-05-10",80.9395,81.2946,79.9471,79.9835,344200.0],["2021-05-11",78.8546,79.5192,78.3356,78.9092,475700.0],["2021-05-12",78.6088,78.6088,76.5966,76.715,299200.0],["2021-05-13",77.0337,78.8182,77.0337,78.108,335600.0],["2021-05-14",78.2082,81.4312,78.2082,81.0852,987100.0],["2021-05-17",80.721,81.9046,80.5662,81.5951,414400.0],["2021-05-18",81.6588,81.7225,80.5298,80.5662,313300.0],["2021-05-19",79.328,80.0473,78.718,79.0458,441300.0],["2021-05-20",79.3189,80.0018,78.5359,79.9835,315600.0],["2021-05-21",81.2036,82.2597,80.9122,81.0852,443600.0],["2021-05-24",81.4676,82.1322,80.4297,81.9502,371900.0],["2021-05-25",82.3598,83.0882,81.9228,82.1504,777100.0],["2021-05-26",82.8151,84.8454,81.7316,84.8363,567600.0],["2021-05-27",85.3371,85.9835,84.8818,85.7103,676100.0],["2021-05-28",85.9387,86.6876,85.619,86.6237,527700.0],["2021-06-01",87.464,87.6467,86.5232,87.1352,567500.0],["2021-06-02",87.1534,87.2174,85.8382,86.1944,477300.0],["2021-06-03",85.7469,86.1305,84.9796,85.9752,298600.0],["2021-06-04",86.3679,86.9525,85.7925,86.1122,236300.0],["2021-06-07",86.1214,86.5141,84.7696,85.5825,264700.0],["2021-06-08",85.6281,86.304,84.87,85.7012,290700.0],["2021-06-09",85.5277,85.7925,84.9431,85.6373,270500.0],["2021-06-10",86.5872,86.7333,83.8014,84.6508,892500.0],["2021-06-11",85.1897,85.5825,84.9614,85.5825,275000.0],["2021-06-14",85.3176,85.3906,83.5548,84.0754,356100.0],["2021-06-15",84.1028,84.8609,83.7009,84.3129,363400.0],["2021-06-16",84.1759,84.1759,82.9793,83.2716,588500.0],["2021-06-17",82.9794,83.1712,80.3671,80.8786,366200.0],["2021-06-18",80.4219,80.4219,79.4629,79.609,448500.0],["2021-06-21",80.1388,81.107,80.1388,80.5407,233500.0],["2021-06-22",80.2301,81.0248,79.8556,80.8055,180100.0],["2021-06-23",81.0248,81.2531,80.6046,80.7508,237400.0],["2021-06-24",81.2622,81.2622,79.6182,80.4037,351100.0],["2021-06-25",80.8238,81.792,80.5316,80.9791,374200.0],["2021-06-28",80.769,80.7873,79.609,80.6137,200100.0],["2021-06-29",81.2166,81.3718,79.883,80.1022,174500.0],["2021-06-30",79.8191,80.3671,79.4264,79.9196,342200.0],["2021-07-01",80.6594,80.769,79.8739,80.5224,375000.0],["2021-07-02",80.5224,80.5224,79.8282,80.1571,255600.0],["2021-07-06",79.9561,80.0201,78.0929,78.5587,442200.0],["2021-07-07",78.3029,79.609,77.9558,79.609,488200.0],["2021-07-08",78.0289,79.3076,77.2617,78.7139,313400.0],["2021-07-09",79.6912,80.5681,79.2072,80.3032,445500.0],["2021-07-12",80.3032,81.1344,79.8008,80.769,289500.0],["2021-07-13",80.4219,80.5955,79.2894,79.9287,266100.0],["2021-07-14",80.3854,81.107,79.7369,79.7643,164800.0],["2021-07-15",79.3533,80.1662,79.3168,79.9196,229900.0],["2021-07-16",80.4128,80.4128,78.6043,78.8692,279200.0],["2021-07-19",77.1429,77.8736,76.6132,77.1521,300700.0],["2021-07-20",76.7776,79.1432,76.6497,78.3394,570500.0],["2021-07-21",79.1341,80.084,79.1067,79.2437,163000.0],["2021-07-22",79.4446,79.4629,78.3121,79.3076,230700.0],["2021-07-23",79.3442,79.9744,78.9514,79.9561,207700.0],["2021-07-26",79.9835,80.8604,79.6456,80.1662,267900.0],["2021-07-27",79.5725,80.1571,78.2481,78.7687,431200.0],["2021-07-28",81.107,81.2348,76.1748,77.0699,1007300.0],["2021-07-29",77.2526,78.6865,76.8324,77.554,644600.0],["2021-07-30",78.1203,78.6865,77.2708,77.7001,653700.0],["2021-08-02",78.0837,78.4673,76.3026,76.4945,509200.0],["2021-08-03",76.4305,76.8781,75.4897,76.1839,370300.0],["2021-08-04",75.8277,76.1839,75.2523,75.8186,399600.0],["2021-08-05",76.2753,76.7046,75.7729,76.1109,164700.0],["2021-08-06",76.6132,77.2526,76.4579,77.1156,267100.0],["2021-08-09",77.2708,77.8371,76.7685,77.5631,247200.0],["2021-08-10",77.7458,78.3851,77.5448,77.9832,349600.0],["2021-08-11",78.1385,78.4034,77.6636,78.2481,213800.0],["2021-08-12",78.1751,78.4582,77.2982,78.0472,154400.0],["2021-08-13",77.965,79.3898,77.7275,79.262,314500.0],["2021-08-16",78.8692,79.8465,78.2664,79.2254,324300.0],["2021-08-17",78.4399,78.7413,77.0059,77.7092,230900.0],["2021-08-18",77.6453,77.7092,76.2479,76.3575,143700.0],["2021-08-19",75.3345,76.1291,74.8321,75.3253,215400.0],["2021-08-20",75.1244,76.5493,74.9874,76.3575,238000.0],["2021-08-23",76.9968,77.5722,76.4762,77.4261,212100.0],["2021-08-24",77.9833,79.1524,77.828,78.6592,266000.0],["2021-08-25",78.7779,79.3533,78.2116,78.9788,136200.0],["2021-08-26",78.7139,78.8966,77.7275,78.3212,309800.0],["2021-08-27",78.5952,80.0109,78.5952,79.6456,282500.0],["2021-08-30",80.0292,80.2484,79.4172,79.7004,479700.0],["2021-08-31",83.5681,83.7514,82.12,83.5039,865000.0],["2021-09-01",83.6689,83.9072,81.2585,83.6597,737000.0],["2021-09-02",83.4764,84.5213,83.0548,84.118,287000.0],["2021-09-03",85.6944,87.0692,85.1628,86.0885,696800.0],["2021-09-07",85.5844,86.0794,84.6221,84.8146,306700.0],["2021-09-08",84.2738,86.2535,84.1822,85.7494,343600.0],["2021-09-09",85.7311,86.9409,85.7311,85.9235,312100.0],["2021-09-10",86.4643,86.6659,84.6771,84.8146,277800.0],["2021-09-13",86.0427,86.2535,84.9703,85.172,273700.0],["2021-09-14",85.5844,85.5844,84.2096,84.338,252000.0],["2021-09-15",84.063,85.337,84.063,84.9887,355800.0],["2021-09-16",85.1628,85.9968,84.9337,85.4653,748100.0],["2021-09-17",85.0254,85.0254,82.4774,82.6882,986900.0],["2021-09-20",80.3969,81.9184,80.1037,81.7809,427200.0],["2021-09-21",82.4866,82.4958,81.4051,81.7625,390300.0],["2021-09-22",82.5508,83.3848,82.395,82.4316,314500.0],["2021-09-23",83.0457,85.2728,83.0457,84.8879,529800.0],["2021-09-24",84.6771,85.9144,84.1821,85.007,265600.0],["2021-09-27",84.8329,85.0162,81.9917,82.0558,543200.0],["2021-09-28",81.79,82.9998,81.7259,81.8542,462000.0],["2021-09-29",81.9733,81.9733,81.066,81.121,362600.0],["2021-09-30",81.5426,82.4591,81.2584,81.68,446100.0],["2021-10-01",82.1383,83.953,81.0843,83.5589,395800.0],["2021-10-04",83.5681,84.8329,82.23,82.6333,545600.0],["2021-10-05",82.899,84.0355,82.3766,83.1098,432500.0],["2021-10-06",82.1383,83.7605,82.12,83.7239,323400.0],["2021-10-07",84.4479,85.7677,84.283,85.172,470800.0],["2021-10-08",85.1445,85.6028,84.5854,84.8696,542300.0],["2021-10-11",85.4653,86.3818,84.7962,84.8879,285000.0],["2021-10-12",84.7137,85.8777,84.6771,85.4286,425800.0],["2021-10-13",86.7759,87.0692,85.7952,86.8034,409400.0],["2021-10-14",87.6649,88.444,87.0783,87.8574,616500.0],["2021-10-15",88.4531,88.5173,87.6008,87.7474,661300.0],["2021-10-18",87.3808,88.5814,86.9042,88.1048,283100.0],["2021-10-19",88.4348,88.4348,87.6191,88.1415,349200.0],["2021-10-20",88.1965,89.1405,87.8849,88.8106,1024900.0],["2021-10-21",88.6823,90.0479,88.3523,89.7821,577000.0],["2021-10-22",89.6538,90.222,89.5438,89.6629,385300.0],["2021-10-25",90.057,90.5886,89.0672,89.0855,337200.0],["2021-10-26",89.1497,90.0295,88.6364,89.0855,308400.0],["2021-10-27",88.8472,89.058,87.0234,87.1425,276100.0],["2021-10-28",87.4541,88.1873,87.1883,87.6557,377400.0],["2021-10-29",87.4358,88.4439,87.225,87.9949,395300.0],["2021-11-01",88.3523,89.6538,87.8574,88.279,450600.0],["2021-11-02",88.4898,89.7729,88.4898,88.8197,481100.0],["2021-11-03",88.7922,89.9379,88.224,89.6263,370200.0],["2021-11-04",89.9745,90.0295,88.0865,88.1415,381900.0],["2021-11-05",88.8289,90.3411,88.8289,89.9104,431700.0],["2021-11-08",90.5061,90.8636,90.0112,90.7261,296000.0],["2021-11-09",90.3411,91.5418,90.3411,91.0469,534900.0],["2021-11-10",94.4013,96.1885,91.7343,91.9542,860400.0],["2021-11-11",90.6986,94.8412,89.6812,92.8341,868100.0],["2021-11-12",93.439,97.5542,93.439,97.4167,717400.0],["2021-11-15",98.5532,99.1489,97.1692,99.1397,678600.0],["2021-11-16",99.2222,99.4422,98.1132,98.2415,736600.0],["2021-11-17",97.9941,98.6173,97.2059,98.0032,314300.0],["2021-11-18",98.1315,99.2955,97.1325,97.4533,259400.0],["2021-11-19",97.6,100.212,97.0959,100.1387,652200.0],["2021-11-22",100.5145,101.4952,98.0032,98.1315,488500.0],["2021-11-23",98.4982,99.5338,97.7008,98.0491,242000.0],["2021-11-24",97.5083,97.8016,96.9126,97.3433,258900.0],["2021-11-26",94.9237,96.1794,94.4746,95.5103,213000.0],["2021-11-29",96.3352,96.5826,94.0439,94.7038,471000.0],["2021-11-30",94.2258,94.6762,92.8011,92.9022,474500.0],["2021-12-01",94.5016,95.0255,92.0106,92.1209,611400.0],["2021-12-02",92.5437,94.9887,92.1209,94.1798,438600.0],["2021-12-03",94.8876,94.8876,92.8746,93.9684,382800.0],["2021-12-06",95.3748,96.68,94.5291,95.3288,422000.0],["2021-12-07",96.0366,97.636,95.8068,97.1488,288500.0],["2021-12-08",97.351,97.9761,96.7444,97.0109,233700.0],["2021-12-09",96.3491,96.9006,95.5586,95.77,300900.0],["2021-12-10",96.6157,96.6432,95.5954,96.5329,351300.0],["2021-12-13",96.4319,96.8271,95.4116,95.7333,319500.0],["2021-12-14",95.2829,96.0826,93.9317,94.3729,442600.0],["2021-12-15",94.3728,95.6046,93.2055,95.6046,426900.0],["2021-12-16",96.3491,96.7995,94.5659,95.2277,434300.0],["2021-12-17",94.9244,95.9815,93.757,95.3656,729800.0],["2021-12-20",93.4629,94.0052,91.2936,93.9041,550400.0],["2021-12-21",94.7221,95.531,94.3912,95.145,306500.0],["2021-12-22",94.7681,95.9723,94.7681,95.5127,190700.0],["2021-12-23",95.9723,96.919,95.77,95.8803,182500.0],["2021-12-27",96.0826,96.4686,95.0898,96.3767,223000.0],["2021-12-28",96.4502,97.4429,96.1285,97.1856,194700.0],["2021-12-29",97.4338,98.5368,97.351,98.1967,126400.0],["2021-12-30",97.9393,98.8769,97.6635,97.7922,175600.0],["2021-12-31",97.8566,99.3181,97.8566,98.9596,265700.0],["2022-01-03",99.2537,99.5663,96.9374,97.4429,310700.0],["2022-01-04",97.9669,98.5,97.1856,97.7463,311700.0],["2022-01-05",97.829,98.6195,96.1377,96.441,333200.0],["2022-01-06",96.3031,97.158,95.4943,96.0366,219000.0],["2022-01-07",96.0734,96.6617,95.3748,95.5035,210900.0],["2022-01-10",94.906,95.7976,94.3085,95.5954,335900.0],["2022-01-11",95.8895,96.9834,95.2369,96.9558,285900.0],["2022-01-12",96.9742,98.4632,96.3675,97.0569,289800.0],["2022-01-13",97.2315,98.3989,96.5973,96.9558,284600.0],["2022-01-14",96.0458,97.3235,95.6505,97.158,271400.0],["2022-01-18",96.202,96.2664,92.9941,94.0603,492500.0],["2022-01-19",93.6743,94.5383,91.7991,91.8635,468700.0],["2022-01-20",90.6042,92.0657,89.9332,90.163,471500.0],["2022-01-21",89.7677,90.7421,88.775,88.8853,425800.0],["2022-01-24",87.24,89.1151,86.6149,88.8026,799700.0],["2022-01-25",87.8558,89.0784,86.3484,88.3706,429800.0],["2022-01-26",89.06,89.6391,87.3135,87.7731,597200.0],["2022-01-27",88.1684,89.1795,86.2105,86.8723,513400.0],["2022-01-28",86.9275,87.7088,85.7141,87.6904,325400.0],["2022-01-31",87.1481,88.3614,86.9091,88.2787,632900.0],["2022-02-01",88.3062,88.5176,86.3116,87.9845,608200.0],["2022-02-02",89.8597,89.878,88.2143,89.299,854600.0],["2022-02-03",88.9221,90.4663,87.8926,88.2695,481300.0],["2022-02-04",88.0672,88.9497,87.433,87.5433,403800.0],["2022-02-07",87.3227,88.0397,87.3227,87.4698,505700.0],["2022-02-08",87.6076,88.0856,87.2951,87.8466,255300.0],["2022-02-09",88.8486,89.5655,88.6923,89.5104,484600.0],["2022-02-10",88.8118,90.0435,87.9661,88.15,410600.0],["2022-02-11",88.3154,88.7474,87.0561,87.479,638400.0],["2022-02-14",87.3227,87.8834,86.6517,87.2767,368900.0],["2022-02-15",87.9478,88.7475,87.7639,88.6188,229800.0],["2022-02-16",88.4625,88.775,87.7731,88.6739,362800.0],["2022-02-17",87.8007,88.4073,87.0929,87.6168,355200.0],["2022-02-18",87.6444,88.343,87.0745,87.2767,402800.0],["2022-02-22",86.5598,87.3227,85.3648,86.5782,461500.0],["2022-02-23",87.3227,87.3227,85.1075,85.2545,469500.0],["2022-02-24",83.5173,84.9604,82.2212,84.8501,421900.0],["2022-02-25",85.1166,86.6793,84.317,86.5965,366500.0],["2022-02-28",85.5545,85.8865,83.9408,85.0935,677300.0],["2022-03-01",84.9183,85.6007,80.7042,81.3589,597900.0],["2022-03-02",81.9767,84.6693,81.9767,84.4111,476100.0],["2022-03-03",84.7338,85.0658,82.5669,83.3507,586000.0],["2022-03-04",82.3456,82.3456,80.2155,80.9532,563200.0],["2022-03-07",80.2247,80.2523,78.3989,78.4265,756200.0],["2022-03-08",79.2011,80.0956,76.8036,79.0812,801700.0],["2022-03-09",81.156,81.7923,79.8558,81.3497,782500.0],["2022-03-10",80.0771,82.115,79.9573,81.9398,394700.0],["2022-03-11",82.1888,82.9818,81.239,81.2851,595600.0],["2022-03-14",82.0412,83.5812,81.2113,81.4326,421700.0],["2022-03-15",81.405,83.821,81.0823,83.4613,696700.0],["2022-03-16",84.2636,86.3107,83.8117,85.2502,477800.0],["2022-03-17",84.7431,87.03,84.7431,86.4121,506200.0],["2022-03-18",85.3793,87.408,84.8353,87.0668,1690500.0],["2022-03-21",87.491,88.0627,86.2554,87.076,469100.0],["2022-03-22",87.6478,89.0402,87.3066,88.0443,405000.0],["2022-03-23",87.6017,88.2471,87.3158,87.3711,341700.0],["2022-03-24",87.7123,88.1918,87.4265,88.0627,336000.0],["2022-03-25",87.9982,90.866,87.9982,90.8291,386900.0],["2022-03-28",90.866,91.2441,90.0822,90.949,535300.0],["2022-03-29",91.5668,93.2635,91.5668,93.0791,455700.0],["2022-03-30",92.8947,92.8947,91.2256,91.6221,231900.0],["2022-03-31",91.7236,92.0371,90.7369,90.7461,334900.0],["2022-04-01",91.3824,92.0371,90.202,91.1611,496300.0],["2022-04-04",90.8752,92.0094,90.3865,91.1426,537100.0],["2022-04-05",90.6723,91.8895,90.2482,90.3496,606800.0],["2022-04-06",89.6949,91.7512,89.5474,91.4469,609100.0],["2022-04-07",91.244,91.6774,89.6672,90.9398,391000.0],["2022-04-08",91.0873,92.5166,90.8014,91.7051,432500.0],["2022-04-11",91.7051,92.3783,90.2113,91.3086,554200.0],["2022-04-12",92.1477,92.9408,90.4418,90.9029,279500.0],["2022-04-13",93.3004,97.8372,93.3004,97.8188,723900.0],["2022-04-14",97.7819,99.4602,97.7819,97.9479,401800.0],["2022-04-18",97.745,99.3587,97.1087,98.4919,422200.0],["2022-04-19",99.2296,100.2993,99.2204,99.6354,560600.0],["2022-04-20",100.3823,102.4017,100.3823,100.8065,611800.0],["2022-04-21",101.7286,102.1067,98.4274,98.5104,456400.0],["2022-04-22",98.0217,98.1784,95.1815,95.2461,409200.0],["2022-04-25",94.2133,94.2133,91.7328,93.5033,579300.0],["2022-04-26",93.0145,94.5084,92.7195,93.4295,489900.0],["2022-04-27",94.7112,98.7409,94.5637,97.9202,724400.0],["2022-04-28",99.3218,99.8567,96.5923,99.7921,373300.0],["2022-04-29",99.7737,100.2624,96.5555,96.7952,406300.0],["2022-05-02",96.9151,97.7911,93.9643,95.5596,304900.0],["2022-05-03",95.8639,97.284,95.495,95.9377,395800.0],["2022-05-04",96.0391,99.0729,95.5872,99.0452,344700.0],["2022-05-05",97.9755,98.5011,95.3936,96.2512,212400.0],["2022-05-06",95.7163,95.9008,92.4059,93.7707,392300.0],["2022-05-09",92.3322,93.4479,89.99,90.0822,493300.0],["2022-05-10",91.1887,91.6221,88.3117,89.1416,414000.0],["2022-05-11",89.3352,91.6682,88.6344,89.2984,346100.0],["2022-05-12",88.8926,90.6631,87.5279,89.0033,266300.0],["2022-05-13",89.9715,92.0371,89.6396,91.0689,206600.0],["2022-05-16",90.617,91.6498,90.1652,91.1611,233400.0],["2022-05-17",92.8209,94.2409,92.6733,93.3741,503000.0],["2022-05-18",92.452,93.1989,91.8711,92.2953,330300.0],["2022-05-19",91.5115,93.328,91.3547,92.3137,250900.0],["2022-05-20",94.1211,94.1211,89.5473,92.1662,393600.0],["2022-05-23",92.9961,93.5217,91.7236,92.9408,255300.0],["2022-05-24",92.3875,92.3875,90.8291,92.0463,194800.0],["2022-05-25",91.576,94.2963,91.2256,93.7891,313300.0],["2022-05-26",96.4264,98.0401,95.2276,97.5237,345600.0],["2022-05-27",98.3536,100.3731,97.994,100.3638,259000.0],["2022-05-31",99.3972,99.8967,97.9728,98.9903,298700.0],["2022-06-01",98.9625,98.9902,96.3263,97.3901,249000.0],["2022-06-02",97.6583,99.7672,96.7981,99.7025,418900.0],["2022-06-03",98.4445,99.2123,98.0098,98.9995,237100.0],["2022-06-06",99.3972,104.4383,98.7405,101.9224,919500.0],["2022-06-07",101.1454,102.2369,99.6655,102.2184,381300.0],["2022-06-08",101.2842,102.5514,100.1002,100.5535,460000.0],["2022-06-09",99.6007,101.4137,98.722,99.4065,421400.0],["2022-06-10",97.2051,97.7508,94.0694,95.0129,572200.0],["2022-06-13",92.497,93.1352,90.8043,91.498,410000.0],["2022-06-14",91.239,92.0437,89.9163,91.1095,369600.0],["2022-06-15",92.423,93.1722,89.8516,91.1095,603100.0],["2022-06-16",89.0098,89.0098,86.9471,87.6964,508400.0],["2022-06-17",88.1496,88.8989,86.7344,88.2884,961000.0],["2022-06-21",90.1938,90.684,88.4364,89.9533,426800.0],["2022-06-22",87.9554,90.7118,87.6039,90.166,348000.0],["2022-06-23",89.9811,90.9523,88.5289,89.7591,344600.0],["2022-06-24",90.8413,95.7529,90.2678,95.4384,816300.0],["2022-06-27",95.0591,96.1506,94.4764,96.0581,685600.0],["2022-06-28",96.8443,97.6398,95.1239,95.3551,298900.0],["2022-06-29",95.6419,95.6419,93.8567,94.9112,308400.0],["2022-06-30",93.5699,96.4003,93.0427,95.3181,408600.0],["2022-07-01",94.7909,96.5483,94.0232,95.8916,511400.0],["2022-07-05",93.9029,94.8279,91.905,93.9769,389000.0],["2022-07-06",95.4014,95.4014,92.978,94.6892,969000.0],["2022-07-07",95.4476,96.5113,95.1424,95.7159,296800.0],["2022-07-08",95.3644,95.7621,93.7364,93.8289,267700.0],["2022-07-11",92.793,93.8567,92.127,93.3202,255800.0],["2022-07-12",92.8577,94.7909,92.201,92.4877,280500.0],["2022-07-13",91.1095,92.09,90.1661,91.202,381500.0],["2022-07-14",89.1486,90.4805,88.7971,90.1198,183200.0],["2022-07-15",91.017,91.831,89.8146,91.3408,419300.0],["2022-07-18",92.719,95.7066,92.46,93.1814,819600.0],["2022-07-19",95.0591,95.5494,94.2914,94.6152,784600.0],["2022-07-20",94.0139,96.1599,93.6809,95.7159,587600.0],["2022-07-21",95.4939,97.3253,94.4949,97.1866,519300.0],["2022-07-22",97.4178,97.6861,96.4188,96.8628,296400.0],["2022-07-25",96.8443,98.019,95.8084,97.1311,368700.0],["2022-07-26",96.5576,97.6028,96.2523,97.1126,558000.0],["2022-07-27",97.5843,98.1578,93.2,94.7169,1051000.0],["2022-07-28",95.4014,95.9379,92.9595,93.3387,887300.0],["2022-07-29",92.9595,94.6614,92.5987,92.9317,442200.0],["2022-08-01",93.0242,94.2267,90.721,93.9029,785100.0],["2022-08-02",93.5699,93.8752,91.646,92.3582,577400.0],["2022-08-03",92.3675,93.4219,91.5073,93.2647,330300.0],["2022-08-04",93.2554,94.6707,92.978,94.4487,338500.0],["2022-08-05",93.2184,96.3078,93.2184,95.9934,318200.0],["2022-08-08",96.7611,97.4271,94.9481,95.9379,886500.0],["2022-08-09",96.1136,96.6871,94.2359,94.9389,350500.0],["2022-08-10",96.2154,98.9995,96.2154,98.4353,461200.0],["2022-08-11",99.24,99.4158,97.2328,97.2791,300400.0],["2022-08-12",97.7601,98.5185,97.3716,98.4445,302100.0],["2022-08-15",97.6306,99.425,97.6306,99.0458,194800.0],["2022-08-16",98.759,100.017,98.5833,99.9615,223800.0],["2022-08-17",99.4343,99.4343,97.6583,98.87,438300.0],["2022-08-18",98.611,100.6182,98.5555,100.2482,205200.0],["2022-08-19",99.8782,99.8782,97.9358,98.0005,216700.0],["2022-08-22",96.8628,96.8628,95.1516,95.2349,421700.0],["2022-08-23",95.1979,96.5946,95.1979,95.9471,271900.0],["2022-08-24",95.9101,97.1496,95.3829,95.9286,275800.0],["2022-08-25",96.5391,98.6388,96.5021,98.6018,371600.0],["2022-08-26",98.4075,98.4075,95.2349,95.2349,155900.0],["2022-08-29",94.3192,96.2709,94.1249,95.6234,379700.0],["2022-08-30",95.8269,96.2246,94.5319,94.7077,142500.0],["2022-08-31",94.9814,95.0278,94.1555,94.4339,296700.0],["2022-09-01",93.3481,93.5801,92.5129,93.014,436900.0],["2022-09-02",94.5545,95.5753,92.0489,92.1881,278600.0],["2022-09-06",92.7357,93.1347,91.6128,92.1417,280800.0],["2022-09-07",92.3273,95.4825,92.2252,95.232,282400.0],["2022-09-08",94.2576,95.2598,93.2553,95.1113,404300.0],["2022-09-09",95.9651,96.0115,94.1091,94.8608,389700.0],["2022-09-12",95.6774,97.719,95.566,97.0509,560100.0],["2022-09-13",94.8515,95.5011,93.3389,93.8214,548400.0],["2022-09-14",93.7101,95.3805,93.0233,95.2041,602300.0],["2022-09-15",94.9629,95.7609,91.455,91.9747,400100.0],["2022-09-16",90.9075,91.9283,90.0351,91.622,1466900.0],["2022-09-19",90.462,93.2461,90.462,92.1603,256900.0],["2022-09-20",91.0931,91.7891,90.6105,91.3065,370100.0],["2022-09-21",92.2438,92.9305,90.3228,90.3414,257600.0],["2022-09-22",90.8425,90.8425,89.1257,90.0444,277500.0],["2022-09-23",89.8959,90.295,88.8194,90.1279,551300.0],["2022-09-26",89.5711,90.3971,87.1769,87.7708,404600.0],["2022-09-27",88.4204,88.6803,86.2211,87.0099,326400.0],["2022-09-28",87.4367,89.0793,87.0841,88.5039,360400.0],["2022-09-29",87.678,87.9286,86.1746,87.214,238700.0],["2022-09-30",87.4089,88.9308,86.6758,88.1327,365000.0],["2022-10-03",89.3948,89.8867,88.5596,89.0143,362900.0],["2022-10-04",90.694,92.7264,90.3971,92.5593,324000.0],["2022-10-05",91.5292,91.9747,89.8867,91.1209,476500.0],["2022-10-06",90.8147,91.5292,90.1465,90.4806,278800.0],["2022-10-07",89.6268,89.6825,87.4274,88.0121,247700.0],["2022-10-10",87.8822,88.671,87.5666,87.9286,408800.0],["2022-10-11",87.5666,88.5132,86.5644,87.3346,354000.0],["2022-10-12",87.6038,88.2163,86.6943,87.4182,324700.0],["2022-10-13",85.822,89.5062,85.061,89.2742,347700.0],["2022-10-14",90.2115,90.4713,88.0214,88.3833,270600.0],["2022-10-17",90.2022,91.8262,89.9423,90.9168,335700.0],["2022-10-18",92.8099,93.6172,92.3737,93.5244,292500.0],["2022-10-19",92.9769,93.1625,90.7311,91.4364,287800.0],["2022-10-20",91.288,93.2832,90.0537,90.3043,240300.0],["2022-10-21",90.5734,93.1161,90.3878,92.7913,252800.0],["2022-10-24",93.6451,94.3597,92.6057,93.5894,278800.0],["2022-10-25",93.8307,96.7168,93.4873,96.4291,369800.0],["2022-10-26",97.255,97.3386,95.4176,96.1136,305700.0],["2022-10-27",96.2249,96.9581,95.1856,95.5104,297500.0],["2022-10-28",95.7145,98.3594,95.7145,98.2944,213700.0],["2022-10-31",97.7933,98.2294,96.6704,97.3664,344000.0],["2022-11-01",98.2851,98.6192,97.153,97.2458,380100.0],["2022-11-02",97.1065,97.3014,93.3481,93.5523,422800.0],["2022-11-03",92.2902,93.1625,91.6313,92.383,413200.0],["2022-11-04",93.7843,95.1299,91.9004,92.5871,661500.0],["2022-11-07",93.1532,94.9257,91.7427,94.8979,601700.0],["2022-11-08",98.1181,102.9994,96.7354,99.9277,1093000.0],["2022-11-09",100.2246,100.2711,96.9859,97.552,604300.0],["2022-11-10",101.0877,101.5888,99.3802,100.633,479700.0],["2022-11-11",101.0135,102.0807,99.4637,99.9926,502600.0],["2022-11-14",99.7421,103.1015,99.7421,101.0877,465400.0],["2022-11-15",102.1827,104.2336,102.0621,103.6397,371700.0],["2022-11-16",103.649,104.1223,102.7117,103.6954,399700.0],["2022-11-17",102.721,103.7882,101.8951,102.7674,451500.0],["2022-11-18",104.0759,104.2615,102.2941,103.8253,268000.0],["2022-11-21",103.1386,104.2522,102.4148,102.786,381800.0],["2022-11-22",103.417,104.3914,103.1943,103.7975,529400.0],["2022-11-23",103.6304,104.8554,103.3335,103.4912,287600.0],["2022-11-25",103.6675,104.4192,103.417,103.6583,70500.0],["2022-11-28",102.8509,103.5933,102.6189,102.9159,307900.0],["2022-11-29",102.6375,103.9367,102.5261,102.7024,249000.0],["2022-11-30",102.614,104.1312,101.8135,104.1312,472900.0],["2022-12-01",104.82,105.5833,103.8241,105.5275,237600.0],["2022-12-02",104.5222,106.449,104.5222,105.723,241100.0],["2022-12-05",104.6246,105.7043,103.5169,105.0993,264900.0],["2022-12-06",105.6299,105.7788,102.4651,104.3546,256000.0],["2022-12-07",104.336,105.0155,103.6658,103.8892,215600.0],["2022-12-08",104.6525,105.2017,102.1393,102.4371,310700.0],["2022-12-09",102.2789,103.1353,101.2643,102.1765,222900.0],["2022-12-12",102.2603,102.5768,101.3108,102.2137,335000.0],["2022-12-13",104.5501,104.6711,101.4225,102.3441,492500.0],["2022-12-14",102.3347,103.0887,101.0316,101.6832,673900.0],["2022-12-15",100.6034,101.0968,98.7418,98.9559,278900.0],["2022-12-16",97.9692,99.384,97.662,98.8628,774300.0],["2022-12-19",98.7045,99.0769,97.8016,98.3974,341000.0],["2022-12-20",98.3136,99.2723,98.3136,98.8628,237800.0],["2022-12-21",99.6261,101.6273,99.6261,100.9851,381200.0],["2022-12-22",100.0822,100.3056,97.8389,99.2444,173500.0],["2022-12-23",98.9931,100.7058,98.9931,100.7058,122600.0],["2022-12-27",100.6965,101.6552,100.0263,100.8454,188900.0],["2022-12-28",100.9758,101.3853,99.8867,99.9612,419200.0],["2022-12-29",100.6872,101.4505,100.0542,100.9013,126900.0],["2022-12-30",100.3986,100.3986,99.533,100.0915,257000.0],["2023-01-03",100.8454,101.3108,99.7936,100.9199,314600.0],["2023-01-04",101.9717,102.2603,99.3747,100.1659,619900.0],["2023-01-05",98.7604,98.9745,95.7631,96.424,962000.0],["2023-01-06",97.1221,99.8681,96.545,99.1979,440700.0],["2023-01-09",99.9798,101.2271,99.7191,100.259,270800.0],["2023-01-10",100.2683,101.6925,100.017,101.4039,308900.0],["2023-01-11",102.372,103.7961,101.0409,103.5355,324600.0],["2023-01-12",104.0475,104.7456,102.9584,104.0009,265200.0],["2023-01-13",103.2842,104.8014,103.2842,104.485,242800.0],["2023-01-17",104.457,104.9131,103.4517,104.1126,347900.0],["2023-01-18",104.5967,104.8107,102.3906,102.6512,302000.0],["2023-01-19",102.0648,102.493,100.8361,100.892,356500.0],["2023-01-20",101.2643,102.4837,100.9292,102.3534,286100.0],["2023-01-23",102.1207,102.4651,99.9518,101.8414,390300.0],["2023-01-24",101.4505,102.9863,100.7431,102.251,320800.0],["2023-01-25",100.1287,100.8268,93.343,98.1367,1018700.0],["2023-01-26",97.8575,99.7005,97.7365,99.3189,413100.0],["2023-01-27",98.9186,100.6593,98.779,100.2032,340600.0],["2023-01-30",99.533,100.9106,99.1234,99.384,319200.0],["2023-01-31",99.7936,101.7111,98.7697,101.7111,489600.0],["2023-02-01",99.7936,101.4877,97.7458,100.9013,861400.0],["2023-02-02",99.5051,101.1526,98.4998,100.1752,809000.0],["2023-02-03",99.6447,99.8588,97.8761,98.025,620700.0],["2023-02-06",97.178,98.8349,96.1355,98.6394,631600.0],["2023-02-07",98.3229,100.9013,98.3229,100.5476,414500.0],["2023-02-08",100.0263,100.9757,99.4213,99.5609,338600.0],["2023-02-09",100.4824,100.529,97.4014,97.4386,386900.0],["2023-02-10",96.9173,97.5038,96.1168,96.815,587000.0],["2023-02-13",97.0477,97.783,96.7126,97.5875,387500.0],["2023-02-14",97.6806,98.4998,96.7219,97.6899,578800.0],["2023-02-15",97.1128,97.6713,96.6474,97.3921,429900.0],["2023-02-16",95.9121,97.6713,95.6887,96.5916,451600.0],["2023-02-17",96.3496,96.9267,95.7259,96.2192,500300.0],["2023-02-21",95.6328,95.9958,94.4972,94.5531,389300.0],["2023-02-22",94.6368,95.9772,94.6368,95.1488,347500.0],["2023-02-23",95.5397,96.2751,94.1249,95.4001,346700.0],["2023-02-24",94.2459,95.1767,93.5012,95.1767,392300.0],["2023-02-27",95.7445,96.1169,94.9254,94.9906,298400.0],["2023-02-28",94.7991,95.9758,94.6777,95.0513,320900.0],["2023-03-01",94.6684,95.8731,94.3789,95.7423,285000.0],["2023-03-02",95.2661,96.1159,94.2948,95.8918,325500.0],["2023-03-03",96.5828,96.9657,95.5649,96.8256,222200.0],["2023-03-06",96.7323,96.8723,95.2194,95.4528,378100.0],["2023-03-07",95.1727,95.5182,93.7905,94.1174,316200.0],["2023-03-08",93.7718,95.5369,93.7718,94.1921,374000.0],["2023-03-09",94.5283,95.0232,92.9313,93.2302,355600.0],["2023-03-10",93.5664,93.5664,90.4472,90.9328,301500.0],["2023-03-13",89.7374,90.5779,88.8129,89.0463,387600.0],["2023-03-14",90.5873,92.9033,90.3164,91.2317,508600.0],["2023-03-15",89.3078,89.7748,87.9817,89.0557,549100.0],["2023-03-16",88.4953,90.3631,87.9257,90.0176,461000.0],["2023-03-17",89.3825,89.4853,88.5701,88.7195,665700.0],["2023-03-20",89.5693,90.3351,89.3919,90.2884,355300.0],["2023-03-21",91.5025,91.9414,90.6433,90.8021,380100.0],["2023-03-22",90.5312,92.7912,90.0269,90.0363,613500.0],["2023-03-23",90.139,91.5679,88.9249,89.3078,367900.0],["2023-03-24",88.8129,92.5391,88.6728,91.876,592700.0],["2023-03-27",92.8379,93.8932,91.9041,92.1375,662800.0],["2023-03-28",92.3243,93.6971,91.9041,93.6131,427000.0],["2023-03-29",94.4722,94.6217,93.7065,94.2948,291500.0],["2023-03-30",95.2287,95.5929,94.4349,95.4995,430800.0],["2023-03-31",95.7423,96.34,95.2287,95.9198,350500.0],["2023-04-03",95.8451,96.6575,95.6303,96.0785,656000.0],["2023-04-04",95.9665,96.312,94.2294,94.7057,366300.0],["2023-04-05",94.0707,95.1353,93.5103,94.7057,399500.0],["2023-04-06",94.3322,95.8264,94.3322,95.3688,364000.0],["2023-04-10",95.126,96.2093,94.5656,95.8077,288500.0],["2023-04-11",96.2373,96.6482,95.7984,95.9851,272600.0],["2023-04-12",96.5922,96.8443,95.4155,95.5649,296200.0],["2023-04-13",95.5182,97.0685,95.4435,97.0124,288800.0],["2023-04-14",97.0871,97.6755,96.1252,96.5548,244300.0],["2023-04-17",96.1626,97.1058,96.0599,97.0685,294600.0],["2023-04-18",97.8903,98.1985,96.3494,96.9004,201600.0],["2023-04-19",96.6762,97.9837,95.8264,97.5354,343100.0],["2023-04-20",97.5167,97.7222,96.5828,97.2832,230800.0],["2023-04-21",97.2366,97.2366,95.154,95.7143,290800.0],["2023-04-24",95.6116,96.5922,95.5555,96.5641,309900.0],["2023-04-25",95.6303,96.228,93.529,94.2108,266100.0],["2023-04-26",93.7438,94.2575,92.2496,92.6138,427200.0],["2023-04-27",92.9407,93.996,92.2029,93.6598,452600.0],["2023-04-28",93.7718,95.1353,93.7718,94.8925,307800.0],["2023-05-01",94.7898,95.2007,93.5757,93.9119,363400.0],["2023-05-02",93.445,93.7158,90.9235,93.3983,512800.0],["2023-05-03",85.1987,88.1872,84.05,84.3022,1575200.0],["2023-05-04",83.9847,84.0967,82.0328,83.0228,756200.0],["2023-05-05",83.6018,85.1614,83.5831,85.0026,729800.0],["2023-05-08",85.7497,85.9645,83.3403,83.5364,468600.0],["2023-05-09",82.892,82.892,81.6219,82.0515,470900.0],["2023-05-10",82.948,83.0975,81.734,82.4437,504500.0],["2023-05-11",81.9955,81.9955,80.9122,81.4258,450100.0],["2023-05-12",82.5371,85.0493,82.5371,84.3862,709000.0],["2023-05-15",84.7972,86.5435,84.4983,85.9739,672300.0],["2023-05-16",85.3014,85.731,83.9847,84.8438,570900.0],["2023-05-17",85.0213,86.2073,84.2835,85.2921,536700.0],["2023-05-18",84.7224,84.8999,83.4991,84.8532,634200.0],["2023-05-19",85.4789,85.4789,83.9753,84.4143,494300.0],["2023-05-22",84.7318,85.1707,84.0874,84.2742,406800.0],["2023-05-23",84.1995,84.4423,82.9761,83.3123,479700.0],["2023-05-24",82.7146,82.8827,81.2204,81.5099,583900.0],["2023-05-25",81.1083,81.5659,80.8188,81.183,324000.0],["2023-05-26",81.5752,81.9675,81.1363,81.4445,365400.0],["2023-05-30",81.2204,81.762,80.0063,80.8281,518700.0],["2023-05-31",80.5139,80.664,79.5946,79.6227,374700.0],["2023-06-01",79.5852,80.4107,79.482,80.1949,477200.0],["2023-06-02",81.6489,84.2192,81.6489,83.844,452600.0],["2023-06-05",83.5907,84.2568,82.2774,82.6058,415100.0],["2023-06-06",82.2962,83.253,81.9772,82.6902,551600.0],["2023-06-07",82.6996,83.5157,82.5307,82.9059,436600.0],["2023-06-08",83.056,83.2905,80.7765,81.4613,867000.0],["2023-06-09",79.7353,81.1518,78.619,81.0392,961500.0],["2023-06-12",81.208,81.4801,80.2325,80.5795,451500.0],["2023-06-13",81.011,81.9116,80.4201,80.6077,444600.0],["2023-06-14",81.0486,81.6208,79.7353,80.2794,713400.0],["2023-06-15",79.9886,80.9266,79.557,80.9266,425000.0],["2023-06-16",81.4144,81.4144,79.8103,81.0392,952900.0],["2023-06-20",80.1856,80.2794,78.8816,79.7353,437600.0],["2023-06-21",79.6039,79.6133,78.7128,79.1537,635200.0],["2023-06-22",78.9661,79.1443,78.2907,78.5158,589000.0],["2023-06-23",77.634,78.103,76.7522,76.8742,560100.0],["2023-06-26",75.2232,78.3188,75.045,77.8029,676400.0],["2023-06-27",77.8779,78.4595,77.3432,78.2062,595300.0],["2023-06-28",78.1969,78.7503,77.2213,78.6471,448300.0],["2023-06-29",76.968,82.0992,76.968,81.7709,1957100.0],["2023-06-30",81.7052,82.315,80.9454,81.527,749900.0],["2023-07-03",81.3675,82.2212,81.0392,81.9022,264100.0],["2023-07-05",81.0204,81.2549,80.1386,80.5983,554700.0],["2023-07-06",80.4388,80.7578,79.0786,79.7634,579800.0],["2023-07-07",79.6978,81.9585,79.6978,81.405,544800.0],["2023-07-10",81.0767,82.2493,80.7296,81.0955,315900.0],["2023-07-11",81.4332,82.3525,81.1518,82.2962,384100.0],["2023-07-12",83.1217,83.6001,82.3806,82.8309,426500.0],["2023-07-13",82.8496,83.1498,82.2024,82.465,364500.0],["2023-07-14",82.1836,82.2212,80.8141,81.6489,462900.0],["2023-07-17",81.4426,82.8684,80.936,82.6245,466200.0],["2023-07-18",83.0091,84.7351,82.3431,84.6038,554600.0],["2023-07-19",84.9509,85.7014,84.6695,85.5325,438800.0],["2023-07-20",85.8327,85.8327,84.5288,84.5663,416000.0],["2023-07-21",84.8571,85.4387,83.9566,85.0822,387000.0],["2023-07-24",84.979,85.3918,84.6789,85.0447,377800.0],["2023-07-25",86.2642,86.6675,85.6075,86.1235,606300.0],["2023-07-26",86.8083,89.735,84.1911,85.1573,1003600.0],["2023-07-27",85.1948,86.9302,84.5475,85.7201,544100.0],["2023-07-28",86.236,87.1272,85.5512,86.1235,530200.0],["2023-07-31",86.1985,86.3298,85.2886,85.7013,513200.0],["2023-08-01",85.101,86.2548,84.9697,85.7295,505900.0],["2023-08-02",84.904,85.4293,84.2567,85.0166,430700.0],["2023-08-03",84.8852,84.9228,83.4969,84.3975,351300.0],["2023-08-04",84.5663,85.9453,83.8721,85.8327,630000.0],["2023-08-07",86.283,87.0147,85.5982,86.9209,398000.0],["2023-08-08",85.6357,85.9734,84.904,85.2417,451100.0],["2023-08-09",85.0729,85.0729,83.7502,83.8065,424100.0],["2023-08-10",84.0691,84.51,83.525,83.7408,453200.0],["2023-08-11",83.4125,84.3037,83.4125,83.647,211900.0],["2023-08-14",83.4875,83.4875,82.6808,82.981,280800.0],["2023-08-15",82.0335,82.1086,81.1142,81.5645,361200.0],["2023-08-16",81.6302,82.1649,80.6827,80.8985,370100.0],["2023-08-17",81.0673,81.8272,80.6452,80.7953,244000.0],["2023-08-18",80.1293,81.2456,80.1293,80.7015,317000.0],["2023-08-21",80.8141,80.8141,79.951,80.2794,481600.0],["2023-08-22",80.6452,80.9266,79.3413,79.482,392100.0],["2023-08-23",80.0261,80.0261,78.4877,79.7165,415300.0],["2023-08-24",79.5102,80.0542,78.8629,79.1443,436200.0],["2023-08-25",79.6602,79.8103,79.0036,79.4914,351000.0],["2023-08-28",79.8854,80.2043,79.2287,79.3976,479500.0],["2023-08-29",79.4726,80.9266,79.0224,80.9079,523700.0],["2023-08-30",80.8516,82.2493,80.467,82.1742,527600.0],["2023-08-31",82.5747,83.3473,81.4534,81.623,514100.0],["2023-09-01",82.3862,83.0646,81.265,81.8021,465400.0],["2023-09-05",81.5383,81.8775,80.3982,80.3982,506300.0],["2023-09-06",80.3134,80.6997,79.8517,80.1909,309200.0],["2023-09-07",79.8046,80.3416,77.9296,78.542,806400.0],["2023-09-08",78.6645,78.8341,77.9485,78.0333,257300.0],["2023-09-11",78.4667,78.5797,76.912,76.9309,362600.0],["2023-09-12",76.62,77.157,75.9416,75.9981,421900.0],["2023-09-13",76.0075,76.9874,74.8298,76.554,547400.0],["2023-09-14",77.1853,78.966,77.0251,78.7399,708300.0],["2023-09-15",78.5232,79.1922,77.7317,78.4478,757800.0],["2023-09-18",78.4478,78.7587,77.2418,77.6846,358000.0],["2023-09-19",78.0333,78.7587,77.157,77.7506,388900.0],["2023-09-20",78.1369,79.8705,78.1369,78.542,361600.0],["2023-09-21",78.1086,79.2864,77.6752,79.1262,580600.0],["2023-09-22",79.3147,80.0402,78.0898,78.3442,387800.0],["2023-09-25",77.4114,78.9189,77.3172,78.1934,251900.0],["2023-09-26",77.7035,77.9579,76.5917,76.6011,362000.0],["2023-09-27",77.0722,77.9108,76.4127,76.8367,413200.0],["2023-09-28",76.9592,77.4397,76.2431,76.8178,542300.0],["2023-09-29",77.4208,78.0615,76.7801,76.9591,348900.0],["2023-10-02",76.7895,76.7895,74.6413,75.1124,584000.0],["2023-10-03",74.679,75.7908,74.434,74.5,439400.0],["2023-10-04",74.9334,75.4139,74.3493,74.9146,531800.0],["2023-10-05",74.6225,75.2066,74.1797,75.0936,748500.0],["2023-10-06",74.5565,75.6683,73.5201,74.4717,300400.0],["2023-10-09",74.1608,74.1608,72.0785,72.267,585100.0],["2023-10-10",72.7663,74.8957,72.4554,74.3587,408600.0],["2023-10-11",74.2644,74.6602,72.983,73.9158,364000.0],["2023-10-12",74.3681,74.3681,71.9089,72.1539,285700.0],["2023-10-13",72.3423,72.446,71.2777,71.5415,338100.0],["2023-10-16",72.1445,73.049,71.6734,72.7192,382000.0],["2023-10-17",72.1068,73.8687,72.1068,72.9736,700000.0],["2023-10-18",72.1916,72.4837,71.664,71.9937,515600.0],["2023-10-19",71.6545,72.3895,71.4096,71.6074,468800.0],["2023-10-20",71.7582,72.5214,71.598,72.267,465900.0],["2023-10-23",71.3342,72.4271,70.5427,71.2494,597700.0],["2023-10-24",71.4096,72.1633,71.1081,71.5792,450400.0],["2023-10-25",71.061,71.1929,70.1753,70.4768,334300.0],["2023-10-26",71.0515,71.8241,70.8348,71.4473,255200.0],["2023-10-27",71.7676,71.7676,70.7218,70.9573,246400.0],["2023-10-30",71.6451,71.8336,70.2601,71.0233,250600.0],["2023-10-31",71.2682,72.7475,70.7312,72.201,399200.0],["2023-11-01",72.3047,72.3047,70.5333,71.419,475500.0],["2023-11-02",66.8964,71.9655,66.7268,71.777,999200.0],["2023-11-03",73.0302,73.8216,72.7287,73.115,491600.0],["2023-11-06",73.1903,73.5201,72.1068,72.7946,476600.0],["2023-11-07",72.267,72.7852,71.777,72.1162,454500.0],["2023-11-08",72.2481,72.7098,71.7016,72.1256,445600.0],["2023-11-09",71.1458,72.0597,68.5924,68.6301,1019600.0],["2023-11-10",68.5641,68.6866,67.4146,68.2626,726000.0],["2023-11-13",68.1778,69.4969,67.914,68.9222,436300.0],["2023-11-14",70.1753,71.956,69.7701,71.7488,442800.0],["2023-11-15",71.1458,73.3034,71.0798,72.3706,519600.0],["2023-11-16",72.512,72.7098,71.5226,72.0314,418200.0],["2023-11-17",72.4837,72.7475,72.2764,72.4554,356400.0],["2023-11-20",72.4272,73.8122,71.9184,73.7934,645500.0],["2023-11-21",73.7651,74.7356,73.228,73.4165,536400.0],["2023-11-22",73.6237,73.897,73.2186,73.5578,270800.0],["2023-11-24",73.6709,75.0842,73.5107,74.6884,355000.0],["2023-11-27",74.1891,74.6507,73.652,73.8781,494400.0],["2023-11-28",73.897,74.2173,73.3505,73.7274,275900.0],["2023-11-29",74.0854,74.6696,73.6991,73.7745,374600.0],["2023-11-30",73.997,75.7298,73.6277,75.673,647700.0],["2023-12-01",75.8244,77.9549,75.7676,77.8886,560600.0],["2023-12-04",77.6803,78.4378,77.6045,77.9359,382000.0],["2023-12-05",77.4436,78.2295,77.0648,77.3678,636900.0],["2023-12-06",77.8413,78.7692,77.6992,77.775,421500.0],["2023-12-07",78.0022,79.3278,77.6614,79.0722,500800.0],["2023-12-08",79.3941,80.2368,78.8165,79.0343,437000.0],["2023-12-11",78.7692,79.0627,78.0306,78.3904,313000.0],["2023-12-12",78.4094,78.4094,77.4909,77.756,300200.0],["2023-12-13",77.4436,81.9601,77.4436,81.7897,649600.0],["2023-12-14",82.8028,84.7817,82.301,82.604,762300.0],["2023-12-15",82.7744,82.888,80.4167,80.7197,1206800.0],["2023-12-18",81.3257,81.3257,80.4451,80.6345,513400.0],["2023-12-19",81.2215,81.7897,81.2215,81.5529,298200.0],["2023-12-20",81.6287,81.998,80.1327,80.1989,476000.0],["2023-12-21",80.8049,81.1079,80.0948,80.7197,371000.0],["2023-12-22",81.2215,81.9127,80.644,80.8523,414700.0],["2023-12-26",80.8807,81.1269,80.4356,80.7386,377000.0],["2023-12-27",80.6724,80.8049,80.2179,80.4262,529200.0],["2023-12-28",80.2841,80.6345,80.2273,80.3883,360900.0],["2023-12-29",79.9149,80.4167,79.4699,79.8297,410800.0],["2024-01-02",79.0911,80.5682,78.6177,79.2521,778600.0],["2024-01-03",78.4946,78.7313,76.6956,76.8565,427300.0],["2024-01-04",76.8376,76.8755,75.1522,75.1995,500600.0],["2024-01-05",74.7924,76.6577,74.7924,75.5214,553900.0],["2024-01-08",75.3794,77.1216,75.3037,76.8849,379300.0],["2024-01-09",76.1748,76.7808,75.8718,76.7618,303800.0],["2024-01-10",76.2789,77.3205,76.0138,77.2921,310100.0],["2024-01-11",77.1785,77.8507,76.2789,77.7276,315600.0],["2024-01-12",78.8165,78.8165,76.8471,76.9701,298900.0],["2024-01-16",76.402,76.7902,75.1048,75.1427,2486400.0],["2024-01-17",74.1012,75.1806,73.855,74.2716,609200.0],["2024-01-18",74.5651,74.5841,73.6467,74.4894,463200.0],["2024-01-19",74.6598,74.9628,73.4857,74.8208,392300.0],["2024-01-22",74.8208,75.3321,74.2621,74.6882,551800.0],["2024-01-23",75.5688,76.0328,74.5557,74.8492,325300.0],["2024-01-24",75.067,75.067,73.8834,74.1864,296600.0],["2024-01-25",74.8208,75.3984,74.1958,75.3889,376900.0],["2024-01-26",76.1369,76.9796,75.796,76.2032,456500.0],["2024-01-29",76.1937,76.7524,75.7392,76.4778,462300.0],["2024-01-30",75.9381,76.8755,75.7487,76.4778,658000.0],["2024-01-31",84.9711,91.0973,84.9711,88.6449,3153500.0],["2024-02-01",91.5897,91.5897,87.7075,89.4403,1157300.0],["2024-02-02",88.9858,88.9858,85.6528,86.6944,758500.0],["2024-02-05",86.1736,86.8459,85.5013,86.06,546700.0],["2024-02-06",86.1263,86.4861,85.1321,85.5866,334500.0],["2024-02-07",85.8233,86.4387,85.009,85.8612,358300.0],["2024-02-08",85.9085,87.0352,84.8291,86.5429,748300.0],["2024-02-09",86.5239,86.8364,85.8043,86.0032,427500.0],["2024-02-12",85.9937,88.3324,85.9937,87.7454,348700.0],["2024-02-13",86.3914,87.7359,85.3309,86.0979,444500.0],["2024-02-14",86.647,86.647,85.3214,86.344,445200.0],["2024-02-15",87.0068,88.1336,86.8175,87.8022,506600.0],["2024-02-16",87.6223,87.9064,87.1394,87.2625,548700.0],["2024-02-20",86.9027,87.3288,86.505,87.1678,288400.0],["2024-02-21",87.1773,87.4897,86.2967,87.2814,339600.0],["2024-02-22",87.3004,88.1336,87.1205,88.0768,503300.0],["2024-02-23",88.3893,89.2225,88.001,89.1467,319700.0],["2024-02-26",88.8532,89.516,88.1147,88.465,428100.0],["2024-02-27",88.8532,89.0899,87.9158,88.2946,276100.0],["2024-02-28",88.1336,88.91,87.7927,88.8438,254900.0],["2024-02-29",89.3049,89.5996,88.5062,89.0292,290600.0],["2024-03-01",89.2003,90.769,88.4872,90.75,398400.0],["2024-03-04",90.731,91.1969,90.5504,91.0638,363500.0],["2024-03-05",90.5694,91.5296,90.3127,90.6835,322700.0],["2024-03-06",91.2825,91.2825,89.7993,90.674,273900.0],["2024-03-07",91.1303,91.7864,90.9972,91.3205,272500.0],["2024-03-08",91.6723,91.7198,90.7595,90.8071,230300.0],["2024-03-11",90.9022,91.9005,90.8071,91.8719,263700.0],["2024-03-12",91.9195,92.024,90.8166,91.0733,249600.0],["2024-03-13",91.0638,91.5487,90.4458,90.7976,289600.0],["2024-03-14",92.1286,92.2237,90.2461,91.3966,417000.0],["2024-03-15",90.5789,92.3758,90.5789,92.024,618900.0],["2024-03-18",91.91,92.0526,90.5409,90.693,296600.0],["2024-03-19",90.7881,91.4821,90.6264,91.1113,287000.0],["2024-03-20",91.3871,92.8037,90.6455,92.4709,306700.0],["2024-03-21",92.6515,92.6515,91.1398,91.3775,388000.0],["2024-03-22",91.6818,91.6818,90.3032,90.5694,223600.0],["2024-03-25",90.731,91.986,90.731,90.9972,219100.0],["2024-03-26",91.3775,91.7388,90.4838,90.5694,224100.0],["2024-03-27",91.0638,92.8322,91.0638,92.8037,444900.0],["2024-03-28",92.9938,93.3361,92.566,92.5755,246200.0],["2024-04-01",92.5755,92.8892,91.6057,92.4234,250600.0],["2024-04-02",92.1762,92.3473,91.3015,91.8339,246200.0],["2024-04-03",91.4441,92.0811,91.3585,92.0526,286600.0],["2024-04-04",92.5755,92.9178,90.3222,90.6454,298700.0],["2024-04-05",90.4077,90.4743,89.5426,90.1415,318300.0],["2024-04-08",91.1493,91.1493,90.5218,90.9212,240300.0],["2024-04-09",91.3775,92.1762,91.2825,92.1572,219700.0],["2024-04-10",90.2651,90.5028,88.9816,89.7612,194600.0],["2024-04-11",91.5487,92.2998,90.7786,91.4251,377600.0],["2024-04-12",90.8546,91.0448,89.9134,90.5409,428200.0],["2024-04-15",91.2634,91.2634,88.4302,88.9626,361900.0],["2024-04-16",88.6108,89.5806,88.0594,89.3144,261600.0],["2024-04-17",89.8563,90.0084,88.9721,89.2668,314500.0],["2024-04-18",89.8373,90.8451,89.1908,90.7881,499500.0],["2024-04-19",90.4838,91.4536,90.094,91.2634,412100.0],["2024-04-22",91.2254,91.967,90.5884,90.9592,443400.0],["2024-04-23",90.5884,92.3473,90.3317,91.5011,314900.0],["2024-04-24",91.1494,91.6057,90.3032,91.3015,377300.0],["2024-04-25",91.0638,91.5011,89.7612,90.5123,245300.0],["2024-04-26",90.9212,92.1001,90.9212,91.33,252700.0],["2024-04-29",91.7293,93.0699,91.7293,92.2427,381100.0],["2024-04-30",91.292,92.1477,90.6359,90.6359,370600.0],["2024-05-01",92.4329,94.6481,86.2244,89.8468,925700.0],["2024-05-02",91.8814,93.7354,88.9721,91.0733,367700.0],["2024-05-03",91.7578,92.1001,90.5504,91.1303,229800.0],["2024-05-06",91.8434,92.6706,91.387,92.547,254400.0],["2024-05-07",92.7752,93.9066,92.7752,93.1935,364200.0],["2024-05-08",93.0699,93.4027,92.3853,92.7561,214900.0],["2024-05-09",92.9273,93.6403,91.9955,93.0414,319300.0],["2024-05-10",93.184,93.5072,92.4804,93.2125,195900.0],["2024-05-13",93.4787,93.8115,92.8607,93.165,165300.0],["2024-05-14",93.6023,94.6101,93.2125,93.222,304200.0],["2024-05-15",93.7449,94.3344,93.0604,93.6689,262200.0],["2024-05-16",93.6689,94.2869,93.5072,93.7639,259200.0],["2024-05-17",93.9161,95.1616,93.5168,95.133,286500.0],["2024-05-20",95.1901,95.5704,94.8193,95.3517,362700.0],["2024-05-21",95.2947,96.0172,94.1442,94.477,298100.0],["2024-05-22",93.783,95.1045,93.6498,94.6957,337500.0],["2024-05-23",95.0475,95.0475,93.0414,93.2125,270500.0],["2024-05-24",93.6689,94.8193,93.3931,94.7432,200000.0],["2024-05-28",95.2947,95.5704,94.6767,95.1806,228700.0],["2024-05-29",94.1633,94.4105,93.1269,93.4787,328000.0],["2024-05-30",93.6498,94.8478,93.4217,94.7242,304500.0],["2024-05-31",94.8722,95.7218,94.7385,95.6263,419500.0],["2024-06-03",95.655,95.9796,94.1276,94.2708,718500.0],["2024-06-04",93.6311,94.8913,93.3066,93.507,359500.0],["2024-06-05",93.4116,94.7862,92.8388,94.328,300400.0],["2024-06-06",94.433,95.7886,94.4044,95.6932,317600.0],["2024-06-07",94.9963,96.3996,94.9008,95.5882,382800.0],["2024-06-10",95.0536,96.3805,94.9199,95.9605,342300.0],["2024-06-11",95.6359,96.8674,95.0631,96.6001,393700.0],["2024-06-12",97.6693,97.8507,94.7672,95.5882,467300.0],["2024-06-13",95.2254,95.4259,92.9438,92.9629,414400.0],["2024-06-14",92.4474,92.772,90.8722,91.5596,456700.0],["2024-06-17",91.445,92.3042,90.624,92.2756,592100.0],["2024-06-18",92.4665,93.8125,92.4283,93.1634,457000.0],["2024-06-20",92.8006,94.1085,92.1133,92.1324,399800.0],["2024-06-21",91.8364,93.1538,91.8364,92.4665,1025400.0],["2024-06-24",93.0488,94.4999,92.9247,93.2206,423900.0],["2024-06-25",92.9724,92.9724,90.1563,90.9104,309700.0],["2024-06-26",90.4522,90.9391,90.1276,90.5763,235500.0],["2024-06-27",90.8149,90.8149,89.5739,90.0035,247300.0],["2024-06-28",90.5668,90.5668,89.1443,90.204,660200.0],["2024-07-01",90.6813,90.6813,87.5978,87.8938,446900.0],["2024-07-02",87.8365,88.2565,86.9582,88.0942,342200.0],["2024-07-03",88.4856,89.1921,87.9415,88.9248,149600.0],["2024-07-05",88.7911,88.7911,88.1229,88.4188,374500.0],["2024-07-08",89.0871,89.7839,88.2088,88.2852,300400.0],["2024-07-09",88.1515,88.5525,87.6933,87.9797,237100.0],["2024-07-10",88.6002,89.0775,87.951,89.0202,145800.0],["2024-07-11",90.0035,91.3782,90.0035,90.4235,215200.0],["2024-07-12",91.0536,91.4164,90.3185,90.4045,270400.0],["2024-07-15",90.4235,90.7863,89.6312,89.7362,296500.0],["2024-07-16",90.1467,93.192,89.7553,93.0011,240500.0],["2024-07-17",93.5548,93.6789,91.9414,92.3233,320800.0],["2024-07-18",92.3806,93.4307,91.8937,92.1419,202800.0],["2024-07-19",92.0464,92.0464,90.2231,90.6336,142100.0],["2024-07-22",91.1682,91.9605,89.8126,91.9128,374600.0],["2024-07-23",92.1992,93.4975,91.846,92.9629,455000.0],["2024-07-24",93.0202,93.698,91.1777,91.235,258400.0],["2024-07-25",91.3686,91.8173,90.1563,90.2326,339300.0],["2024-07-26",90.9868,92.6097,90.7768,91.8269,193500.0],["2024-07-29",91.655,92.0655,91.235,91.5214,127200.0],["2024-07-30",91.5023,92.2183,90.8913,91.951,228400.0],["2024-07-31",92.2946,93.9748,91.8746,92.266,238200.0],["2024-08-01",92.4569,93.402,91.0441,91.7314,210400.0],["2024-08-02",90.1562,90.1562,88.457,89.3162,282600.0],["2024-08-05",87.0059,87.1491,84.2088,84.8198,533400.0],["2024-08-06",85.1158,87.321,84.5334,86.29,453600.0],["2024-08-07",79.0252,83.4165,77.0204,78.0323,2027400.0],["2024-08-08",79.3115,80.0943,78.3092,79.3402,894700.0],["2024-08-09",79.9989,80.2471,78.2901,78.3473,716100.0],["2024-08-12",78.3951,79.9702,77.4595,79.4834,638500.0],["2024-08-13",79.4834,79.6743,78.2996,79.5406,602800.0],["2024-08-14",79.8079,80.3903,78.7769,79.092,291300.0],["2024-08-15",80.4571,81.5454,80.1898,81.3067,475000.0],["2024-08-16",81.0394,81.5072,80.3044,81.1158,435100.0],["2024-08-19",81.5454,82.8628,81.0872,82.7578,496300.0],["2024-08-20",82.691,83.3115,81.7936,82.08,298600.0],["2024-08-21",82.5,83.1874,81.9463,83.1874,392600.0],["2024-08-22",83.2542,83.7983,82.3855,82.7482,401400.0],["2024-08-23",83.1396,85.0585,82.6623,84.5621,299400.0],["2024-08-26",85.0394,86.1181,84.4379,84.5811,307800.0],["2024-08-27",84.3329,85.068,83.9702,85.0489,300300.0],["2024-08-28",84.5907,85.6122,84.3138,84.8389,345700.0],["2024-08-29",85.3735,86.5,84.9535,85.679,345200.0],["2024-08-30",86.029,86.7482,85.4057,85.8276,582200.0],["2024-09-03",85.0221,85.8276,84.5714,84.6961,423400.0],["2024-09-04",84.2741,85.3577,84.2741,84.3796,308800.0],["2024-09-05",84.6865,84.6865,82.5288,82.7302,330800.0],["2024-09-06",82.7302,82.9795,81.4643,81.5219,378900.0],["2024-09-09",81.6465,82.5192,81.6369,81.8575,459000.0],["2024-09-10",81.8287,82.0397,80.63,81.0328,321200.0],["2024-09-11",80.8122,81.1766,79.2491,80.9465,421300.0],["2024-09-12",81.1095,81.6945,80.1601,81.6753,421300.0],["2024-09-13",82.2603,83.67,82.2603,83.1425,478300.0],["2024-09-16",83.3727,84.7056,83.3535,83.4302,502600.0],["2024-09-17",83.9097,84.4084,83.1425,83.6124,318200.0],["2024-09-18",83.8905,84.7344,83.1425,83.67,373700.0],["2024-09-19",85.4344,85.4344,84.1878,84.3892,555200.0],["2024-09-20",84.3988,84.3988,83.0466,83.7371,2055000.0],["2024-09-23",83.9289,84.9741,83.4206,83.9864,601800.0],["2024-09-24",84.2357,84.4563,82.126,83.0082,802400.0],["2024-09-25",83.0946,83.0946,81.0328,81.7328,775000.0],["2024-09-26",82.548,84.3221,82.4904,83.6412,523000.0],["2024-09-27",84.159,84.955,82.8261,84.0343,430700.0],["2024-09-30",83.8809,83.8809,82.8644,83.4014,459000.0],["2024-10-01",83.4302,83.4302,82.1931,82.3657,368900.0],["2024-10-02",82.2507,82.5863,81.6369,81.8,310300.0],["2024-10-03",81.5123,81.7616,80.7547,81.0328,456400.0],["2024-10-04",82.1931,82.3466,81.4451,82.0781,323700.0],["2024-10-07",81.3397,81.7137,80.7355,81.0328,278300.0],["2024-10-08",80.6396,80.8698,79.4601,80.3327,303900.0],["2024-10-09",80.4191,81.3493,80.256,81.1766,316700.0],["2024-10-10",81.0328,82.3466,80.5629,81.2917,338700.0],["2024-10-11",81.2342,82.4041,81.1958,82.2315,218000.0],["2024-10-14",81.9726,83.5069,81.8383,83.4973,396700.0],["2024-10-15",83.2192,84.5138,83.1042,83.4206,269600.0],["2024-10-16",83.5549,84.207,83.5549,83.622,234300.0],["2024-10-17",83.8521,84.2261,83.2288,84.1782,297000.0],["2024-10-18",84.2645,84.2645,83.3151,84.1494,215700.0],["2024-10-21",83.9576,84.3125,82.8644,83.1809,233500.0],["2024-10-22",82.6822,83.3151,82.0014,82.8356,275000.0],["2024-10-23",82.6534,83.1521,81.2246,81.8479,280000.0],["2024-10-24",82.126,82.126,81.1671,81.4835,289900.0],["2024-10-25",81.4355,82.0589,80.1889,80.3999,453800.0],["2024-10-28",80.9561,82.3082,80.8889,82.0397,296800.0],["2024-10-29",81.3876,83.1425,81.1766,82.9795,456600.0],["2024-10-30",82.9891,84.3892,82.8069,83.5645,247700.0],["2024-10-31",83.248,83.3823,81.052,81.0999,275300.0],["2024-11-01",81.3109,82.2699,81.2054,81.3397,307600.0],["2024-11-04",81.7232,82.6534,81.2629,81.8191,265700.0],["2024-11-05",81.3013,82.0972,80.7163,81.4931,297200.0],["2024-11-06",85.2427,85.2427,82.7877,83.7946,637000.0],["2024-11-07",76.727,79.4889,76.6407,77.3887,1535900.0],["2024-11-08",77.5326,78.5011,76.7558,77.638,570200.0],["2024-11-11",78.3956,78.3956,74.9242,75.5187,528400.0],["2024-11-12",75.7585,75.9694,73.946,74.0323,804200.0],["2024-11-13",74.368,75.116,74.0707,74.2721,445800.0],["2024-11-14",74.0707,74.9529,73.8405,74.8475,558000.0],["2024-11-15",74.7036,74.9913,73.5337,73.8022,287400.0],["2024-11-18",73.8405,74.7515,73.572,73.8693,403700.0],["2024-11-19",72.4404,73.409,72.3829,73.2556,296800.0],["2024-11-20",72.7761,73.1213,71.9609,73.0829,350400.0],["2024-11-21",73.0254,74.7803,72.5555,74.4543,309600.0],["2024-11-22",74.5981,75.9886,74.5214,75.8064,286500.0],["2024-11-25",76.1804,77.6189,76.0078,76.4969,548900.0],["2024-11-26",75.9407,76.3722,74.6652,74.7707,335200.0],["2024-11-27",74.8666,75.49,74.5406,75.0968,303800.0],["2024-11-29",75.1305,75.7089,74.8992,75.2462,117100.0],["2024-12-02",75.1498,77.7525,75.1498,77.2994,759700.0],["2024-12-03",77.1066,77.1066,75.6896,75.8631,279100.0],["2024-12-04",75.4004,75.9113,74.7642,75.3522,189200.0],["2024-12-05",75.2558,75.2558,73.5111,73.6942,446300.0],["2024-12-06",73.9834,74.0509,72.4796,72.7688,551600.0],["2024-12-09",73.7135,75.2944,73.4532,73.5303,702300.0],["2024-12-10",73.8388,74.5039,72.1905,73.1351,570000.0],["2024-12-11",73.2412,73.4436,72.0555,72.2387,466800.0],["2024-12-12",72.0459,72.2579,71.3325,71.4578,368800.0],["2024-12-13",70.9952,72.0941,70.2047,72.0844,587700.0],["2024-12-16",71.6121,72.6242,71.0626,71.0916,485300.0],["2024-12-17",70.571,71.6121,70.3686,70.4457,443600.0],["2024-12-18",70.3686,71.882,69.7902,70.1758,657000.0],["2024-12-19",70.1758,71.1783,69.1154,69.3564,692300.0],["2024-12-20",68.9805,70.7831,68.9805,69.26,1165300.0],["2024-12-23",69.2504,69.6456,68.1515,68.8359,330600.0],["2024-12-24",68.672,69.1636,68.1226,69.1154,144900.0],["2024-12-26",68.5853,70.0312,68.5853,69.5396,341300.0],["2024-12-27",69.0769,70.0119,68.7973,68.9901,224700.0],["2024-12-30",68.5756,68.913,67.7659,68.3732,325600.0],["2024-12-31",68.7395,69.2793,68.4407,68.8841,276900.0],["2025-01-02",69.2119,70.2722,67.1972,67.2261,670300.0],["2025-01-03",67.3032,68.8359,66.7538,67.843,623400.0],["2025-01-06",68.2672,69.7131,67.9973,68.7588,433300.0],["2025-01-07",68.7973,69.9734,68.219,68.6817,388600.0],["2025-01-08",68.1226,68.325,67.1586,67.8141,351000.0],["2025-01-10",66.6863,67.1683,66.0694,66.4357,366700.0],["2025-01-13",66.2332,66.6188,65.6934,66.5417,630600.0],["2025-01-14",67.014,67.496,66.214,66.8887,588300.0],["2025-01-15",68.084,68.3539,67.4382,67.7659,479500.0],["2025-01-16",67.4767,68.3443,67.1008,68.1997,366800.0],["2025-01-17",68.5178,69.0769,68.2672,68.8552,342700.0],["2025-01-21",69.2215,70.6674,68.8937,70.5228,488700.0],["2025-01-22",70.2818,70.4457,68.0744,68.084,478600.0],["2025-01-23",68.0551,69.6842,67.7274,69.3564,512000.0],["2025-01-24",69.1058,69.7227,68.1322,68.5082,468500.0],["2025-01-27",68.5082,69.26,67.4767,68.5756,504300.0],["2025-01-28",68.0551,69.1733,68.0358,68.5949,583200.0],["2025-01-29",67.3803,69.6938,61.6255,61.8569,1713500.0],["2025-01-30",61.8762,62.5509,60.5748,61.4424,1787900.0],["2025-01-31",61.6448,63.1389,61.0375,61.2014,1044200.0],["2025-02-03",59.8711,59.9868,58.4156,58.6951,897400.0],["2025-02-04",60.4399,62.8208,59.5145,62.1172,933700.0],["2025-02-05",62.0111,62.8112,61.7412,61.9726,826100.0],["2025-02-06",62.1268,63.11,61.9918,62.8016,729700.0],["2025-02-07",62.8016,63.1871,61.1146,61.1725,750200.0],["2025-02-10",61.4713,62.4738,61.2592,61.693,728900.0],["2025-02-11",61.3653,63.4667,61.1532,62.2714,869900.0],["2025-02-12",61.5002,62.3292,61.3363,61.7605,600700.0],["2025-02-13",62.2135,63.2643,61.8858,62.6377,748000.0],["2025-02-14",63.1197,63.5534,62.4256,62.5606,528400.0],["2025-02-18",62.7919,64.9608,62.7244,64.7391,642300.0],["2025-02-19",63.6016,64.2186,62.8112,63.6498,782800.0],["2025-02-20",63.5438,64.0836,62.8979,63.0715,651700.0],["2025-02-21",63.4378,64.0065,62.3581,62.6377,612100.0],["2025-02-24",62.657,63.1582,62.281,62.4545,603100.0],["2025-02-25",62.7534,63.2642,61.934,62.1461,496800.0],["2025-02-26",62.3099,62.3196,60.3917,60.4302,478600.0],["2025-02-27",60.3531,60.4302,59.1867,59.2831,837900.0],["2025-02-28",59.3171,59.7149,58.7155,59.0163,909300.0],["2025-03-03",59.647,60.1419,56.6098,56.6875,700600.0],["2025-03-04",56.2023,56.4352,54.7856,54.9214,1527600.0],["2025-03-05",55.0573,57.7354,55.0573,57.6578,902400.0],["2025-03-06",57.1338,57.9489,56.5516,57.8713,674100.0],["2025-03-07",57.3279,57.7354,55.8433,56.6389,1158600.0],["2025-03-10",56.2702,57.4734,55.4648,55.6589,894500.0],["2025-03-11",55.8044,56.3381,54.4169,55.5716,991200.0],["2025-03-12",55.7171,55.9306,54.6497,55.0573,590100.0],["2025-03-13",54.9408,55.9015,53.6503,54.2907,484500.0],["2025-03-14",55.0088,55.3775,54.5333,55.3678,639500.0],["2025-03-17",55.2416,56.0082,55.0864,55.5813,650300.0],["2025-03-18",55.6201,55.6201,54.1937,54.6594,840800.0],["2025-03-19",54.6885,54.8923,53.233,54.3198,798400.0],["2025-03-20",53.8444,54.4751,53.4465,54.2131,674200.0],["2025-03-21",53.5824,54.7759,53.301,54.7759,2582300.0],["2025-03-24",55.4066,56.2605,55.0961,55.5522,718100.0],["2025-03-25",55.7365,55.8239,54.8826,55.2416,710900.0],["2025-03-26",57.26,59.026,56.047,57.9489,967500.0],["2025-03-27",57.4928,58.0556,56.6681,57.978,655000.0],["2025-03-28",57.8713,58.1139,56.4255,57.26,724300.0],["2025-03-31",56.7651,57.8907,55.95,57.5317,709100.0],["2025-04-01",57.3958,57.3958,55.4163,56.0664,771300.0],["2025-04-02",55.3775,56.2702,54.9408,56.1538,542100.0],["2025-04-03",54.0772,54.6109,51.4088,51.5058,699400.0],["2025-04-04",49.0703,50.2347,45.8875,47.7215,1426700.0],["2025-04-07",46.3048,49.2158,44.8396,47.2848,982200.0],["2025-04-08",49.3226,49.3226,44.432,45.1501,745100.0],["2025-04-09",44.2185,50.419,43.8692,50.2153,1284400.0],["2025-04-10",48.7889,48.7986,45.6255,47.149,719000.0],["2025-04-11",47.1296,49.0703,46.2466,49.012,758100.0],["2025-04-14",49.8271,49.8465,48.1387,49.1673,427400.0],["2025-04-15",48.7306,49.6331,48.5754,48.8665,514400.0],["2025-04-16",48.9732,49.2449,47.5468,48.0805,587700.0],["2025-04-17",48.4298,49.4681,48.2552,48.9829,404300.0],["2025-04-21",48.391,48.9344,47.7409,48.7695,586400.0],["2025-04-22",49.5942,50.06,48.8277,49.9242,501600.0],["2025-04-23",51.3506,52.2045,50.0309,50.2832,455300.0],["2025-04-24",50.4676,52.0104,49.9242,51.7969,433400.0],["2025-04-25",51.108,51.6223,50.5549,51.5446,369500.0],["2025-04-28",51.6902,52.6023,51.0207,51.826,435500.0],["2025-04-29",51.7969,52.3403,51.564,51.894,606600.0],["2025-04-30",51.5252,52.8449,50.8848,52.777,911100.0],["2025-05-01",47.7894,49.4875,47.1781,47.5759,1455500.0],["2025-05-02",48.6142,48.7792,47.4692,47.9641,963800.0],["2025-05-05",47.673,48.3813,47.4207,48.2164,730000.0],["2025-05-06",47.1781,48.1484,46.4697,46.7123,797000.0],["2025-05-07",47.4013,47.4304,46.46,46.9355,751700.0],["2025-05-08",47.0811,48.6336,47.0811,48.5075,553700.0],["2025-05-09",48.7501,48.9344,48.1484,48.6045,581900.0],["2025-05-12",51.3991,52.0686,50.6228,51.2341,584100.0],["2025-05-13",51.3118,51.3894,50.322,50.6325,602300.0],["2025-05-14",50.3996,50.6907,49.8853,50.3414,896500.0],["2025-05-15",49.963,50.2153,49.5845,50.1279,544500.0],["2025-05-16",50.1279,51.2632,49.7883,51.1953,506700.0],["2025-05-19",50.3899,50.8654,50.157,50.7781,396100.0],["2025-05-20",50.7684,50.7684,49.5748,49.8562,408900.0],["2025-05-21",49.4099,49.4487,48.0029,48.0514,434100.0],["2025-05-22",47.9544,48.7986,47.5759,48.556,424800.0],["2025-05-23",47.4401,48.1387,47.3625,47.8379,507300.0],["2025-05-27",48.7501,49.3031,48.2164,49.2643,514400.0],["2025-05-28",49.2934,49.4778,48.2358,48.3037,472700.0],["2025-05-29",48.8762,49.4487,48.294,49.4099,604200.0],["2025-05-30",49.1311,49.1311,48.1332,48.4365,592500.0],["2025-06-02",48.3288,48.73,47.1255,47.3016,471400.0],["2025-06-03",47.1646,48.8963,46.7831,48.6713,477100.0],["2025-06-04",48.906,48.906,48.5636,48.7397,557600.0],["2025-06-05",48.8865,49.043,48.2897,48.4854,469200.0],["2025-06-06",49.2191,49.5224,48.7593,49.043,491300.0],["2025-06-09",49.63,51.0779,49.542,50.6964,710100.0],["2025-06-10",51.029,53.0052,50.5692,51.8703,625600.0],["2025-06-11",52.0073,52.4573,51.1268,52.1247,601900.0],["2025-06-12",51.3518,51.4203,50.3246,50.5496,442800.0],["2025-06-13",49.405,50.1974,48.3093,48.5147,460100.0],["2025-06-16",49.1311,49.3561,48.6028,49.1115,463800.0],["2025-06-17",48.6517,49.1213,48.0353,48.0353,544300.0],["2025-06-18",47.8397,48.6713,47.5853,47.6049,565500.0],["2025-06-20",47.7223,47.869,47.2136,47.7321,1319000.0],["2025-06-23",47.4484,49.0821,47.3701,48.9256,631800.0],["2025-06-24",49.4735,50.305,49.2582,49.5811,690300.0],["2025-06-25",49.5028,49.542,48.7104,48.8571,567700.0],["2025-06-26",49.3561,50.1974,49.1995,49.9039,457500.0],["2025-06-27",50.1387,50.7551,49.2093,49.6007,513400.0],["2025-06-30",49.6887,49.9626,48.7397,49.1898,483100.0],["2025-07-01",49.1017,52.6334,48.9158,51.3616,530900.0],["2025-07-02",51.8117,52.6824,50.7844,52.291,565500.0],["2025-07-03",52.4476,52.7802,51.841,52.516,320600.0],["2025-07-07",51.7725,52.5454,51.2051,51.2931,521200.0],["2025-07-08",51.6649,53.5824,51.5964,52.7998,611800.0],["2025-07-09",52.9563,53.3965,51.8019,52.7998,545100.0],["2025-07-10",52.9758,54.2379,52.5747,53.2889,526000.0],["2025-07-11",52.5845,52.7117,51.8019,52.2617,312000.0],["2025-07-14",51.7627,52.0758,51.0583,51.3029,288100.0],["2025-07-15",51.6062,51.6551,49.9137,49.9529,332900.0],["2025-07-16",50.1289,50.4714,49.0626,49.8061,423400.0],["2025-07-17",49.7278,51.6062,49.6202,51.254,419400.0],["2025-07-18",51.5964,51.5964,49.542,49.9333,385500.0],["2025-07-21",50.5105,50.6377,49.9137,50.0507,431800.0],["2025-07-22",49.992,51.2442,49.8648,51.0192,482000.0],["2025-07-23",51.8704,52.1149,51.2442,51.5573,457300.0],["2025-07-24",51.1366,51.2051,49.4833,49.6104,412100.0],["2025-07-25",49.8061,50.1876,49.3267,50.1485,412800.0],["2025-07-28",50.0115,50.3637,49.3561,49.8452,510200.0],["2025-07-29",49.8648,49.9626,48.8571,49.0919,672100.0],["2025-07-30",49.405,53.3574,48.9158,51.8312,1368700.0],["2025-07-31",51.2149,51.6355,50.4127,50.442,980800.0],["2025-08-01",49.6496,49.9235,48.8376,49.405,809400.0],["2025-08-04",49.6007,50.1289,49.2387,49.6594,724600.0],["2025-08-05",50.2268,51.1366,49.8061,50.9703,824200.0],["2025-08-06",51.3518,51.4986,50.3735,50.5105,768700.0],["2025-08-07",51.4008,51.8997,50.9214,51.6062,705100.0],["2025-08-08",51.6943,51.9975,50.804,50.9116,595600.0],["2025-08-11",51.1073,51.4008,50.0507,50.4714,883300.0],["2025-08-12",50.8138,52.1247,50.6474,51.9388,567700.0],["2025-08-13",52.1834,53.7194,52.0073,53.69,380900.0],["2025-08-14",52.6726,53.0639,52.3106,52.8976,393400.0],["2025-08-15",53.4063,53.5433,52.4476,52.6824,320100.0],["2025-08-18",52.5356,53.0443,52.3008,52.3693,482100.0],["2025-08-19",52.8095,53.4357,52.3399,52.9367,329900.0],["2025-08-20",52.7508,53.4063,52.6432,52.8976,391200.0],["2025-08-21",52.4182,52.9367,52.291,52.7215,321900.0],["2025-08-22",53.1715,55.6369,52.8976,55.3336,386000.0],["2025-08-25",55.0499,55.5488,54.7173,55.0303,525700.0],["2025-08-26",54.9129,55.5586,54.6781,54.8738,495900.0],["2025-08-27",54.5118,55.5586,54.3259,55.2945,378500.0],["2025-08-28",55.5684,55.5684,54.8151,55.3727,412600.0],["2025-08-29",55.5156,56.1858,55.1115,55.3382,327100.0],["2025-09-02",54.8652,54.9144,53.6332,54.0767,501800.0],["2025-09-03",53.6332,54.1359,52.8547,53.377,499900.0],["2025-09-04",53.3573,53.6529,52.5886,53.4558,397400.0],["2025-09-05",53.7022,54.9342,53.6825,54.1162,483100.0],["2025-09-08",53.6037,54.2344,52.5984,53.7909,354900.0],["2025-09-09",53.5938,53.7121,51.7311,52.5491,585300.0],["2025-09-10",52.2929,52.6773,52.0169,52.2732,345100.0],["2025-09-11",52.283,53.9585,52.0564,53.8993,452100.0],["2025-09-12",53.5741,53.7121,51.9972,52.0071,344500.0],["2025-09-15",52.1845,52.4506,50.9427,50.9427,410100.0],["2025-09-16",51.3862,51.3862,50.4105,50.5189,448600.0],["2025-09-17",50.8146,52.5491,50.0163,50.3612,728900.0],["2025-09-18",51.0215,51.2778,50.1444,51.0511,618500.0],["2025-09-19",51.0708,51.1792,48.9223,49.0209,1306300.0],["2025-09-22",49.0406,49.5432,48.6957,49.1293,750500.0],["2025-09-23",49.3461,49.5925,48.538,48.6562,798600.0],["2025-09-24",48.8041,49.2771,48.4099,48.5873,481400.0],["2025-09-25",48.3409,48.7154,47.1287,47.1976,695400.0],["2025-09-26",47.5524,48.4493,47.5426,48.0846,795900.0],["2025-09-29",48.2817,48.5577,46.5176,46.9315,1407800.0],["2025-09-30",46.5176,47.2962,45.6306,47.2174,1118300.0],["2025-10-01",47.3948,47.7298,47.04,47.4933,746100.0],["2025-10-02",47.3356,48.1142,47.1484,47.8382,458500.0],["2025-10-03",47.8284,48.2719,47.6214,47.9565,591200.0],["2025-10-06",48.1241,48.607,47.789,48.2916,690500.0],["2025-10-07",48.5281,48.6168,46.4782,46.8034,727200.0],["2025-10-08",47.1089,48.0156,46.6162,47.8974,562300.0],["2025-10-09",48.0255,48.1832,47.6707,47.7988,576800.0],["2025-10-10",48.1832,48.469,46.557,46.8231,1037100.0],["2025-10-13",47.3258,48.7252,47.3258,47.651,798900.0],["2025-10-14",46.8823,48.6267,46.8034,48.3014,822700.0],["2025-10-15",48.5478,49.1392,47.9467,48.3113,655200.0],["2025-10-16",48.5971,48.7055,47.8087,48.2325,566200.0],["2025-10-17",48.1832,48.4591,47.7397,48.1536,668100.0],["2025-10-20",48.4887,49.3363,48.3507,49.2082,440400.0],["2025-10-21",49.0505,50.243,49.0505,49.9177,464400.0],["2025-10-22",49.9572,50.3317,48.8238,48.8336,530900.0],["2025-10-23",49.7502,50.1444,48.8238,49.149,644300.0],["2025-10-24",49.9374,49.9572,49.3461,49.7896,397200.0],["2025-10-27",49.9375,50.6175,49.5925,49.9375,601000.0],["2025-10-28",49.9177,49.9375,48.9519,49.3264,437500.0],["2025-10-29",49.011,50.1149,48.7154,48.9223,565400.0],["2025-10-30",48.3901,48.7449,47.6806,47.9664,911700.0],["2025-10-31",47.5722,48.2325,47.1385,48.193,669100.0],["2025-11-03",47.6806,48.1043,47.0301,47.5327,792500.0],["2025-11-04",46.9907,47.8284,46.902,47.1484,793600.0],["2025-11-05",47.3159,50.6076,46.4388,50.0064,1483700.0],["2025-11-06",50.1838,50.5189,49.1096,49.5629,1240200.0],["2025-11-07",49.4545,50.0262,48.4788,49.3264,930800.0],["2025-11-10",49.8685,49.8882,48.1536,49.1687,828000.0],["2025-11-11",49.425,49.9079,48.8041,49.3363,833100.0],["2025-11-12",49.563,50.3021,49.3166,49.3461,757800.0],["2025-11-13",49.2771,52.5689,49.08,52.3323,2031800.0],["2025-11-14",51.7114,52.1352,50.1641,50.7653,906600.0],["2025-11-17",50.854,50.9526,48.8238,48.8829,894200.0],["2025-11-18",48.8041,49.4545,48.5675,49.2969,719400.0],["2025-11-19",49.1687,49.3166,47.9565,48.3014,574400.0],["2025-11-20",48.6957,48.9618,47.3061,47.4835,702800.0],["2025-11-21",47.8087,50.4499,47.6017,49.6418,1158400.0],["2025-11-24",49.6122,49.6221,48.8238,49.3954,854600.0],["2025-11-25",50.1937,51.2679,50.1937,51.0413,797000.0],["2025-11-26",50.8244,52.0958,50.8244,51.7804,863700.0],["2025-11-28",51.7607,52.5787,51.534,52.1352,264100.0],["2025-12-01",53.7891,58.428,53.6898,57.7426,2406700.0],["2025-12-02",57.534,58.0307,56.6897,57.1069,1651100.0],["2025-12-03",56.7691,58.7161,56.7691,57.8916,1300100.0],["2025-12-04",57.8618,58.1499,56.789,57.9015,987300.0],["2025-12-05",57.7625,59.0041,57.534,58.1995,948200.0],["2025-12-08",58.1201,58.2889,57.0969,57.1168,1135700.0],["2025-12-09",56.8387,58.0903,56.8387,57.2161,697000.0],["2025-12-10",57.3055,59.6995,57.0671,59.4412,916400.0],["2025-12-11",59.5405,61.2491,59.4412,60.216,1639400.0],["2025-12-12",60.7027,60.7623,58.4479,58.7558,885700.0],["2025-12-15",60.6531,60.6531,58.8849,59.4313,1214100.0],["2025-12-16",59.2823,59.3121,57.8916,58.2591,1187300.0],["2025-12-17",57.7724,59.8683,57.4645,59.3717,1515600.0],["2025-12-18",59.3717,60.4544,58.3485,58.875,1002500.0],["2025-12-19",58.7061,59.4511,57.8817,59.0637,758200.0],["2025-12-22",59.1432,59.6399,58.8154,59.0836,662200.0],["2025-12-23",59.3121,59.3121,58.2691,58.6763,470800.0],["2025-12-24",58.9445,59.0439,58.3883,58.9942,181700.0],["2025-12-26",58.9545,59.3816,58.5174,59.3021,264500.0],["2025-12-29",59.0836,59.322,58.4777,59.0141,667200.0],["2025-12-30",58.9545,59.1929,58.4181,58.7558,306700.0],["2025-12-31",58.3287,58.9048,58.1697,58.279,469100.0],["2026-01-02",58.7955,59.6001,57.7724,59.4511,445300.0],["2026-01-05",59.1134,60.6431,59.1134,59.6895,512800.0],["2026-01-06",59.3816,61.3285,59.3121,60.8319,630900.0],["2026-01-07",60.8319,61.5669,59.0141,59.0538,456900.0],["2026-01-08",58.1499,59.8981,57.3751,59.5107,849200.0],["2026-01-09",59.9478,62.0139,59.6299,61.9245,729100.0],["2026-01-12",61.8947,64.1595,61.4577,63.9211,764800.0],["2026-01-13",64.2489,64.7555,63.1861,63.6827,691900.0],["2026-01-14",63.6927,64.3185,63.3053,64.1297,1306700.0],["2026-01-15",64.3085,64.4476,63.3351,63.7423,575800.0],["2026-01-16",63.1761,63.6033,62.2921,62.4709,544800.0],["2026-01-20",61.7656,61.9941,59.6895,60.8219,595100.0],["2026-01-21",61.4279,62.8185,60.8021,62.4907,391600.0],["2026-01-22",62.8881,63.6629,62.4709,62.6695,476300.0],["2026-01-23",63.2854,63.3251,61.9047,62.898,479200.0],["2026-01-26",62.9874,62.9874,61.8947,62.0437,428800.0],["2026-01-27",62.0636,62.3815,61.5471,61.8848,435400.0],["2026-01-28",62.1927,62.2523,61.0703,61.706,436600.0],["2026-01-29",62.0537,62.0537,59.8783,61.3186,530100.0],["2026-01-30",61.1398,61.6166,59.4511,60.7524,564900.0],["2026-02-02",60.514,61.4378,59.471,61.1497,867000.0],["2026-02-03",59.1631,62.1232,57.4843,60.6729,1405500.0],["2026-02-04",61.5371,65.2125,61.5073,64.1397,1086300.0],["2026-02-05",63.7423,64.0105,62.1232,62.7093,563200.0],["2026-02-06",63.0669,64.1198,63.0669,63.7324,635100.0],["2026-02-09",63.6231,63.9907,61.7954,61.8252,501300.0],["2026-02-10",62.3616,62.8086,61.6762,62.0437,819500.0],["2026-02-11",61.9245,63.0967,61.7954,62.0139,608000.0],["2026-02-12",62.3715,63.8814,60.0571,60.6233,710000.0],["2026-02-13",60.4345,61.3583,60.2557,60.5239,938700.0],["2026-02-17",60.6133,60.6133,58.6962,59.8286,786200.0],["2026-02-18",59.9677,63.0271,59.9677,62.9675,975200.0],["2026-02-19",62.4808,63.792,62.0835,62.7987,909500.0],["2026-02-20",62.3517,64.4079,61.8749,64.3681,746800.0],["2026-02-23",63.2755,63.8913,61.6961,62.6199,861200.0],["2026-02-24",62.9675,64.4675,62.9675,63.6629,442600.0],["2026-02-25",63.9609,63.9609,59.6995,61.8053,1103700.0],["2026-02-26",61.9643,62.7192,61.2391,61.855,718700.0],["2026-02-27",61.24,62.46,60.74,62.36,719700.0],["2026-03-02",60.89,61.28,58.73,61.15,646800.0],["2026-03-03",59.17,60.45,58.1,59.62,439800.0],["2026-03-04",60.11,60.39,59.41,60.03,419600.0],["2026-03-05",59.69,59.91,57.22,57.37,441200.0],["2026-03-06",56.51,57.13,54.5,55.45,504600.0],["2026-03-09",54.45,55.23,53.29,54.87,606000.0],["2026-03-10",54.86,55.54,54.05,54.24,566700.0],["2026-03-11",53.95,54.18,52.28,52.57,462100.0],["2026-03-12",52.23,52.73,50.67,50.98,944800.0],["2026-03-13",51.34,51.58,49.7,49.97,729100.0],["2026-03-16",50.33,51.0,50.03,50.66,1055400.0],["2026-03-17",51.24,52.15,51.1,51.49,784700.0],["2026-03-18",51.17,51.51,49.79,50.09,827100.0],["2026-03-19",49.51,50.66,48.61,50.19,800500.0],["2026-03-20",50.64,50.64,48.19,48.81,918600.0],["2026-03-23",50.17,51.05,49.9,49.92,835900.0],["2026-03-24",49.35,51.21,49.3,50.81,426200.0],["2026-03-25",51.57,53.75,51.15,53.61,815200.0],["2026-03-26",53.19,54.65,52.9,54.2,771200.0],["2026-03-27",53.39,54.13,52.8,53.18,604500.0],["2026-03-30",53.76,53.8,52.08,52.27,544900.0],["2026-03-31",53.05,55.69,53.05,55.61,761400.0],["2026-04-01",55.96,56.4,55.34,55.44,490200.0],["2026-04-02",54.55,56.02,54.03,54.39,412400.0],["2026-04-06",54.14,54.63,52.73,53.88,495200.0],["2026-04-07",53.73,54.41,53.18,54.35,601000.0],["2026-04-08",56.22,56.55,55.77,56.23,689300.0],["2026-04-09",55.81,56.7,55.23,56.32,652500.0],["2026-04-10",56.89,56.97,55.96,56.42,721100.0],["2026-04-13",56.18,56.64,55.01,56.55,667700.0],["2026-04-14",56.55,56.75,55.04,55.35,596300.0],["2026-04-15",55.22,55.86,54.33,55.67,552100.0],["2026-04-16",56.05,57.66,55.55,57.47,630100.0],["2026-04-17",57.83,59.92,57.83,58.52,644800.0],["2026-04-20",58.07,58.38,57.62,57.97,566600.0],["2026-04-21",58.01,58.63,56.58,57.36,427800.0],["2026-04-22",57.81,57.92,56.34,56.76,419000.0],["2026-04-23",56.73,57.19,56.06,56.81,364400.0],["2026-04-24",57.03,57.69,56.47,57.4,487400.0],["2026-04-27",57.5,58.53,56.41,57.7,676700.0],["2026-04-28",57.94,58.13,56.58,57.0,938900.0],["2026-04-29",54.8,55.86,48.23,49.15,2696700.0],["2026-04-30",49.07,53.49,48.63,53.26,1439800.0],["2026-05-01",53.32,53.44,51.23,51.82,1190900.0],["2026-05-04",51.34,53.39,50.93,52.54,977600.0],["2026-05-05",52.82,52.85,51.52,52.26,808500.0],["2026-05-06",54.45,55.82,54.3,54.59,1011300.0],["2026-05-07",54.86,55.32,54.08,54.46,1026700.0],["2026-05-08",54.86,55.64,54.16,55.01,965400.0],["2026-05-11",55.22,55.22,54.01,54.08,851500.0],["2026-05-12",53.88,57.63,53.64,56.72,1846600.0],["2026-05-13",56.77,57.82,56.28,56.5,1903500.0],["2026-05-14",56.68,57.13,55.95,56.15,1415200.0],["2026-05-15",55.48,55.48,54.16,54.5,1007200.0],["2026-05-18",54.64,57.0,54.64,56.67,1294400.0],["2026-05-19",56.13,56.59,54.52,54.68,1638900.0],["2026-05-20",54.18,57.56,54.16,55.99,1070900.0],["2026-05-21",55.51,56.55,54.58,56.26,675500.0],["2026-05-22",56.85,57.64,56.12,57.21,554000.0],["2026-05-26",58.04,58.61,57.27,57.86,729200.0],["2026-05-27",58.55,59.04,56.72,57.31,882200.0],["2026-05-28",56.82,57.88,56.38,57.32,677400.0],["2026-05-29",57.16,58.89,56.62,57.9,1415400.0],["2026-06-01",56.78,58.03,55.97,58.01,769800.0],["2026-06-02",58.04,58.67,57.51,57.58,759900.0],["2026-06-03",57.57,57.98,56.3,57.0,853200.0],["2026-06-04",57.4,58.18,56.4,57.07,842600.0],["2026-06-05",56.43,56.89,55.54,56.2,899900.0],["2026-06-08",56.01,57.83,54.98,57.46,763900.0],["2026-06-09",58.47,63.12,57.28,62.5,2555600.0],["2026-06-10",63.99,67.2,63.55,64.87,1429300.0],["2026-06-11",65.9,66.43,63.69,65.53,1810200.0],["2026-06-12",66.19,66.19,64.88,64.98,1006300.0],["2026-06-15",66.18,66.18,65.12,65.44,1111500.0],["2026-06-16",65.38,66.36,64.47,64.56,560900.0],["2026-06-17",64.89,65.8,64.25,64.36,543900.0],["2026-06-18",65.0,67.97,65.0,67.92,1199600.0],["2026-06-22",67.48,68.26,67.3,67.69,674800.0],["2026-06-23",66.01,66.66,63.89,63.94,831900.0],["2026-06-24",64.25,64.47,62.5,63.44,851200.0],["2026-06-25",63.76,65.24,63.65,64.43,551800.0],["2026-06-26",63.76,64.63,62.29,63.94,7125800.0],["2026-06-29",63.37,64.29,62.11,64.23,1044000.0],["2026-06-30",64.85,66.53,64.0,65.89,677400.0],["2026-07-01",65.72,67.16,65.23,66.69,679400.0],["2026-07-02",67.0,67.68,66.23,67.01,591500.0],["2026-07-06",66.43,67.37,65.731,66.7,596451.988994],["2026-07-07",66.84,67.31,65.625,65.73,634630.411168],["2026-07-08",64.64,64.64,62.82,63.7,574258.258403],["2026-07-09",63.86,65.2,63.38,65,634123.585168],["2026-07-10",65.89,67.32,65.21,66.75,614018.222518],["2026-07-13",67.17,67.17,65.39,65.92,440230.3668],["2026-07-14",66.61,66.95,65.975,66.74,397780.478593],["2026-07-15",66.77,68.65,66.5701,68.27,695148.23321],["2026-07-16",67.95,69.11,67.825,68.81,512897.859301],["2026-07-17",68.17,69.64,67.47,68.64,577052.278638],["2026-07-20",68.8,68.85,67.38,67.7,460086.853429],["2026-07-21",67.94,69.2,66.7,68.51,396607.693446],["2026-07-22",68.76,69.66,68.24,68.41,561182.17872],["2026-07-23",67.5,68.56,66.03,66.56,692879.361448],["2026-07-24",67.1,67.77,66.12,66.4,925589.079361],["2026-07-27",66.56,67.025,65.63,66.38,691480.457732],["2026-07-28",67,72.25,67,68.01,1272301.998736],["2026-07-29",73,74.99,69.75,72.84,2830745.938795],["2026-07-30",74.45,74.89,71.56,72.7,723652.743108],["2026-07-31",72.31,72.97,71.6,72.61,544067.031852],["2026-08-03",72.25,73.93,71.37,71.75,581606.963762],["2026-08-04",71.05,72.5,70.97,72.32,539611.181031],["2026-08-05",72.76,72.79,71.45,71.7,430184.924087],["2026-08-06",73.21,73.24,71.55,72.46,731476.869735],["2026-08-07",72.33,78.25,71.8595,76.45,1762236.585716],["2026-08-10",74.98,76.38,73.6,76.195,455047.780132],["2026-08-11",75.5,76.55,74.41,74.58,879018.527699],["2026-08-12",75.03,75.205,73.8,74.72,559231.093694],["2026-08-13",75.07,75.56,73.21,73.35,488578.584759],["2026-08-14",73.3,73.8799,72.9,73.71,346421.412649]]}