{"t":"BNY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.4971,0.5008,0.4971,0.5008,76981.0],["1973-05-04",0.5008,0.5008,0.4971,0.5008,56604.0],["1973-05-07",0.5008,0.5008,0.4934,0.5008,61132.0],["1973-05-08",0.4971,0.4971,0.4971,0.4971,22642.0],["1973-05-09",0.4971,0.5045,0.4934,0.5045,378115.0],["1973-05-10",0.5045,0.5045,0.5045,0.5045,20377.0],["1973-05-11",0.5045,0.5045,0.5008,0.5045,15849.0],["1973-05-14",0.5008,0.5008,0.4971,0.5008,15849.0],["1973-05-15",0.5008,0.5008,0.4934,0.4971,72453.0],["1973-05-16",0.4971,0.5045,0.4971,0.4971,54340.0],["1973-05-17",0.4971,0.5008,0.4971,0.5008,13585.0],["1973-05-18",0.5008,0.5008,0.4934,0.5008,40755.0],["1973-05-21",0.5008,0.5008,0.4934,0.4934,86038.0],["1973-05-22",0.4934,0.5008,0.4934,0.4971,124529.0],["1973-05-23",0.4971,0.5008,0.4971,0.5008,33962.0],["1973-05-24",0.5008,0.5045,0.4971,0.5045,22642.0],["1973-05-25",0.5045,0.5083,0.5045,0.5083,81510.0],["1973-05-29",0.5083,0.5083,0.5045,0.5045,67925.0],["1973-05-30",0.5045,0.5083,0.5045,0.5045,11321.0],["1973-05-31",0.5083,0.5083,0.5083,0.5083,11321.0],["1973-06-01",0.5045,0.5045,0.5008,0.5008,27170.0],["1973-06-04",0.5008,0.5008,0.4934,0.4971,92831.0],["1973-06-05",0.4971,0.5008,0.4971,0.4971,36227.0],["1973-06-06",0.4971,0.5008,0.4971,0.4971,58868.0],["1973-06-07",0.5008,0.5008,0.5008,0.5008,79246.0],["1973-06-08",0.5008,0.5008,0.4971,0.5008,6792.0],["1973-06-11",0.5045,0.5083,0.5045,0.5083,90566.0],["1973-06-12",0.5083,0.5083,0.5083,0.5083,4528.0],["1973-06-13",0.5083,0.5083,0.5045,0.5045,15849.0],["1973-06-14",0.5045,0.5045,0.5045,0.5045,22642.0],["1973-06-15",0.5045,0.5045,0.5045,0.5045,6792.0],["1973-06-18",0.5045,0.5045,0.5008,0.5008,29434.0],["1973-06-19",0.5008,0.5045,0.5008,0.5045,67925.0],["1973-06-20",0.5045,0.5083,0.5045,0.5083,15849.0],["1973-06-21",0.5083,0.5083,0.5045,0.5045,6792.0],["1973-06-22",0.5045,0.5045,0.5045,0.5045,4528.0],["1973-06-25",0.5045,0.5045,0.5045,0.5045,6792.0],["1973-06-26",0.5045,0.5045,0.5045,0.5045,43019.0],["1973-06-27",0.5045,0.5045,0.5045,0.5045,13585.0],["1973-06-28",0.5045,0.5045,0.5045,0.5045,27170.0],["1973-06-29",0.5045,0.5083,0.5045,0.5045,92831.0],["1973-07-02",0.5045,0.5083,0.5045,0.5083,18113.0],["1973-07-03",0.5083,0.5083,0.5045,0.5083,72453.0],["1973-07-05",0.5083,0.5083,0.5083,0.5083,18113.0],["1973-07-06",0.5083,0.5083,0.5083,0.5083,61132.0],["1973-07-09",0.5083,0.512,0.5083,0.512,49812.0],["1973-07-10",0.512,0.5157,0.512,0.512,95095.0],["1973-07-11",0.512,0.5157,0.512,0.512,27170.0],["1973-07-12",0.512,0.5157,0.512,0.5157,58868.0],["1973-07-13",0.5157,0.5157,0.512,0.512,58868.0],["1973-07-16",0.512,0.512,0.512,0.512,33962.0],["1973-07-17",0.5083,0.5083,0.5045,0.5045,38491.0],["1973-07-18",0.5045,0.5045,0.4971,0.4971,348681.0],["1973-07-19",0.4971,0.5045,0.4971,0.5008,253586.0],["1973-07-20",0.5008,0.5008,0.4934,0.4934,230944.0],["1973-07-23",0.4934,0.5045,0.4934,0.5045,31698.0],["1973-07-24",0.5008,0.5008,0.4971,0.5008,40755.0],["1973-07-25",0.5008,0.5083,0.4971,0.5045,131321.0],["1973-07-26",0.5045,0.5045,0.5008,0.5045,181133.0],["1973-07-27",0.5045,0.5045,0.5008,0.5008,149435.0],["1973-07-30",0.5008,0.5008,0.4971,0.5008,24906.0],["1973-07-31",0.5008,0.5083,0.5008,0.5008,38491.0],["1973-08-01",0.5008,0.5008,0.5008,0.5008,72453.0],["1973-08-02",0.5008,0.5008,0.5008,0.5008,2264.0],["1973-08-03",0.5008,0.5045,0.4971,0.5008,86038.0],["1973-08-06",0.5008,0.5045,0.5008,0.5045,20377.0],["1973-08-07",0.5045,0.5045,0.5008,0.5045,63396.0],["1973-08-08",0.5045,0.5045,0.4971,0.5008,115472.0],["1973-08-09",0.5008,0.5008,0.4971,0.5008,45283.0],["1973-08-10",0.5008,0.5008,0.4971,0.5008,61132.0],["1973-08-13",0.5008,0.5008,0.5008,0.5008,47547.0],["1973-08-14",0.5008,0.5008,0.4971,0.4971,79246.0],["1973-08-15",0.4971,0.5008,0.4934,0.4971,74717.0],["1973-08-16",0.4934,0.4934,0.4879,0.4879,120000.0],["1973-08-17",0.4934,0.5008,0.4934,0.5008,79246.0],["1973-08-20",0.5008,0.5008,0.4971,0.4971,18113.0],["1973-08-21",0.4971,0.4971,0.4934,0.4934,29434.0],["1973-08-22",0.4879,0.4879,0.4767,0.4767,47547.0],["1973-08-23",0.4767,0.4767,0.4693,0.4693,45283.0],["1973-08-24",0.473,0.4767,0.473,0.4767,20377.0],["1973-08-27",0.4767,0.4841,0.4767,0.4767,38491.0],["1973-08-28",0.4767,0.4804,0.4767,0.4804,4528.0],["1973-08-29",0.4804,0.4879,0.4804,0.4804,18113.0],["1973-08-30",0.4879,0.4879,0.4879,0.4879,24906.0],["1973-08-31",0.4879,0.4934,0.4841,0.4841,113208.0],["1973-09-04",0.4879,0.4879,0.4879,0.4879,15849.0],["1973-09-05",0.4879,0.4934,0.4879,0.4879,36227.0],["1973-09-06",0.4879,0.4934,0.4879,0.4934,74717.0],["1973-09-07",0.4916,0.4916,0.4879,0.4879,13585.0],["1973-09-10",0.4879,0.4934,0.4879,0.4879,29434.0],["1973-09-11",0.4879,0.4916,0.4879,0.4879,43019.0],["1973-09-12",0.4879,0.4934,0.4879,0.4934,49812.0],["1973-09-13",0.4934,0.5008,0.4934,0.4934,249058.0],["1973-09-14",0.4934,0.4934,0.4879,0.4879,110944.0],["1973-09-17",0.4879,0.4879,0.4879,0.4879,54340.0],["1973-09-18",0.4879,0.4879,0.4879,0.4879,47547.0],["1973-09-19",0.4879,0.4934,0.4879,0.4879,49812.0],["1973-09-20",0.4879,0.4879,0.4879,0.4879,33962.0],["1973-09-21",0.4879,0.4879,0.4879,0.4879,97359.0],["1973-09-24",0.4879,0.4879,0.4879,0.4879,56604.0],["1973-09-25",0.4879,0.4879,0.4879,0.4879,67925.0],["1973-09-26",0.4879,0.4916,0.4879,0.4916,104151.0],["1973-09-27",0.4934,0.5045,0.4934,0.5045,40755.0],["1973-09-28",0.5045,0.5083,0.5045,0.5083,54340.0],["1973-10-01",0.5083,0.512,0.5045,0.5083,61132.0],["1973-10-02",0.5083,0.5157,0.5045,0.512,129057.0],["1973-10-03",0.5157,0.5268,0.5157,0.5194,124529.0],["1973-10-04",0.5305,0.5361,0.5305,0.5342,131321.0],["1973-10-05",0.5342,0.5361,0.5342,0.5361,24906.0],["1973-10-08",0.5361,0.5398,0.5342,0.5361,20377.0],["1973-10-09",0.5435,0.5472,0.5435,0.5435,36227.0],["1973-10-10",0.5398,0.5398,0.5398,0.5398,33962.0],["1973-10-11",0.5361,0.5361,0.5361,0.5361,70189.0],["1973-10-12",0.5361,0.5435,0.5361,0.5398,52076.0],["1973-10-15",0.5398,0.5398,0.5361,0.5361,13585.0],["1973-10-16",0.5305,0.5305,0.5268,0.5305,65661.0],["1973-10-17",0.5305,0.5342,0.5268,0.5342,43019.0],["1973-10-18",0.5342,0.5361,0.5305,0.5305,29434.0],["1973-10-19",0.5305,0.5305,0.5305,0.5305,65661.0],["1973-10-22",0.5231,0.5231,0.5157,0.5157,47547.0],["1973-10-23",0.5157,0.5157,0.512,0.512,54340.0],["1973-10-24",0.512,0.5157,0.512,0.512,24906.0],["1973-10-25",0.512,0.5194,0.512,0.5157,65661.0],["1973-10-26",0.5157,0.5268,0.5157,0.5268,43019.0],["1973-10-29",0.5268,0.5361,0.5268,0.5361,61132.0],["1973-10-30",0.5361,0.5361,0.5361,0.5361,38491.0],["1973-10-31",0.5342,0.5342,0.5342,0.5342,43019.0],["1973-11-01",0.5342,0.5342,0.5268,0.5268,101887.0],["1973-11-02",0.5268,0.5305,0.5268,0.5268,29434.0],["1973-11-05",0.5268,0.5268,0.5083,0.5083,122265.0],["1973-11-06",0.5083,0.5083,0.5008,0.5008,45283.0],["1973-11-07",0.5045,0.5083,0.5045,0.5083,24906.0],["1973-11-08",0.5083,0.5157,0.5083,0.5157,40755.0],["1973-11-09",0.512,0.512,0.4971,0.4971,49812.0],["1973-11-12",0.4971,0.5008,0.4971,0.5008,43019.0],["1973-11-13",0.4971,0.4971,0.4971,0.4971,11321.0],["1973-11-14",0.4971,0.5008,0.4971,0.4971,11321.0],["1973-11-15",0.4934,0.4934,0.4879,0.4916,47547.0],["1973-11-16",0.4934,0.4971,0.4934,0.4934,31698.0],["1973-11-19",0.4934,0.4934,0.4879,0.4879,15849.0],["1973-11-20",0.4879,0.4879,0.4804,0.4804,74717.0],["1973-11-21",0.4804,0.4804,0.4767,0.4804,33962.0],["1973-11-23",0.4804,0.4804,0.4767,0.4804,38491.0],["1973-11-26",0.4767,0.4767,0.4693,0.4693,20377.0],["1973-11-27",0.4693,0.4767,0.4582,0.4656,104151.0],["1973-11-28",0.4619,0.4619,0.4545,0.4619,31698.0],["1973-11-29",0.4582,0.4582,0.4508,0.4508,38491.0],["1973-11-30",0.4508,0.4545,0.4508,0.4508,58868.0],["1973-12-03",0.4508,0.4545,0.4452,0.4452,92831.0],["1973-12-04",0.4452,0.4545,0.4452,0.4508,86038.0],["1973-12-05",0.447,0.447,0.4452,0.4452,117736.0],["1973-12-06",0.4452,0.4452,0.4452,0.4452,36227.0],["1973-12-07",0.4452,0.447,0.4415,0.4452,126793.0],["1973-12-10",0.4452,0.4508,0.4452,0.4452,95095.0],["1973-12-11",0.4452,0.4508,0.4452,0.4452,36227.0],["1973-12-12",0.4452,0.4452,0.4415,0.4415,49812.0],["1973-12-13",0.4452,0.4508,0.4452,0.4452,201510.0],["1973-12-14",0.4508,0.4508,0.4508,0.4508,15849.0],["1973-12-17",0.4508,0.4508,0.447,0.447,38491.0],["1973-12-18",0.447,0.4508,0.4452,0.447,56604.0],["1973-12-19",0.447,0.4508,0.4452,0.4452,110944.0],["1973-12-20",0.4452,0.447,0.4452,0.4452,61132.0],["1973-12-21",0.4452,0.4452,0.4415,0.4452,47547.0],["1973-12-24",0.4452,0.447,0.4452,0.447,104151.0],["1973-12-26",0.447,0.4508,0.4452,0.4452,38491.0],["1973-12-27",0.4452,0.4508,0.4415,0.4415,104151.0],["1973-12-28",0.4415,0.4452,0.4378,0.4452,79246.0],["1973-12-31",0.4452,0.4508,0.4378,0.4508,120000.0],["1974-01-02",0.4508,0.4545,0.4508,0.4508,13585.0],["1974-01-03",0.4545,0.4767,0.4545,0.4767,72453.0],["1974-01-04",0.4767,0.4879,0.4767,0.4879,49812.0],["1974-01-07",0.5008,0.512,0.5008,0.5045,151699.0],["1974-01-08",0.5045,0.5045,0.4934,0.4934,20377.0],["1974-01-09",0.4934,0.4934,0.4693,0.4693,81510.0],["1974-01-10",0.4693,0.4879,0.4656,0.4841,76981.0],["1974-01-11",0.4879,0.5194,0.4879,0.5194,70189.0],["1974-01-14",0.5268,0.5268,0.5268,0.5268,70189.0],["1974-01-15",0.5231,0.5231,0.5194,0.5194,56604.0],["1974-01-16",0.5194,0.5268,0.5194,0.5268,33962.0],["1974-01-17",0.5305,0.5398,0.5305,0.5398,15849.0],["1974-01-18",0.5361,0.5361,0.5305,0.5305,38491.0],["1974-01-21",0.5305,0.5342,0.5231,0.5342,58868.0],["1974-01-22",0.5342,0.5342,0.5268,0.5342,18113.0],["1974-01-23",0.5342,0.5342,0.5342,0.5342,20377.0],["1974-01-24",0.5342,0.5361,0.5268,0.5361,36227.0],["1974-01-25",0.5342,0.5342,0.5268,0.5268,219624.0],["1974-01-28",0.5194,0.5194,0.5157,0.5194,54340.0],["1974-01-29",0.5231,0.5268,0.5231,0.5268,11321.0],["1974-01-30",0.5194,0.5194,0.512,0.512,47547.0],["1974-01-31",0.5157,0.5194,0.5157,0.5157,24906.0],["1974-02-01",0.5194,0.5305,0.5194,0.5305,27170.0],["1974-02-04",0.5268,0.5268,0.5157,0.5157,99623.0],["1974-02-05",0.5157,0.5194,0.5157,0.5157,24906.0],["1974-02-06",0.512,0.512,0.5083,0.512,11321.0],["1974-02-07",0.5157,0.5194,0.5157,0.5194,4528.0],["1974-02-08",0.5194,0.5194,0.512,0.512,13585.0],["1974-02-11",0.5083,0.5083,0.5008,0.5008,15849.0],["1974-02-12",0.5008,0.5008,0.5008,0.5008,9057.0],["1974-02-13",0.5008,0.5045,0.4971,0.5008,38491.0],["1974-02-14",0.5045,0.5083,0.5045,0.5045,15849.0],["1974-02-15",0.5045,0.512,0.5045,0.5083,63396.0],["1974-02-19",0.5083,0.5157,0.5045,0.5083,56604.0],["1974-02-20",0.512,0.512,0.512,0.512,18113.0],["1974-02-21",0.512,0.512,0.5083,0.512,58868.0],["1974-02-22",0.512,0.5194,0.512,0.5194,31698.0],["1974-02-25",0.5194,0.5194,0.512,0.512,67925.0],["1974-02-26",0.512,0.5194,0.5083,0.5194,126793.0],["1974-02-27",0.5194,0.5194,0.512,0.512,31698.0],["1974-02-28",0.512,0.5157,0.512,0.5157,18113.0],["1974-03-01",0.512,0.512,0.512,0.512,6792.0],["1974-03-04",0.5157,0.5231,0.5157,0.5231,22642.0],["1974-03-05",0.5231,0.5231,0.5231,0.5231,0.0],["1974-03-06",0.5231,0.5305,0.5231,0.5268,38491.0],["1974-03-07",0.5305,0.5305,0.5305,0.5305,63396.0],["1974-03-08",0.5268,0.5268,0.5268,0.5268,24906.0],["1974-03-11",0.5268,0.5305,0.5231,0.5305,15849.0],["1974-03-12",0.5305,0.5342,0.5268,0.5342,31698.0],["1974-03-13",0.5342,0.5361,0.5342,0.5361,54340.0],["1974-03-14",0.5342,0.5342,0.5305,0.5342,63396.0],["1974-03-15",0.5342,0.5342,0.5305,0.5305,27170.0],["1974-03-18",0.5305,0.5342,0.5305,0.5305,20377.0],["1974-03-19",0.5268,0.5268,0.5231,0.5268,38491.0],["1974-03-20",0.5268,0.5268,0.5231,0.5268,22642.0],["1974-03-21",0.5268,0.5268,0.5231,0.5231,13585.0],["1974-03-22",0.5231,0.5231,0.5194,0.5231,27170.0],["1974-03-25",0.5194,0.5194,0.5083,0.512,45283.0],["1974-03-26",0.5083,0.5083,0.5045,0.5045,15849.0],["1974-03-27",0.5045,0.5045,0.4971,0.5008,76981.0],["1974-03-28",0.4971,0.4971,0.4879,0.4879,58868.0],["1974-03-29",0.4879,0.4934,0.4879,0.4934,79246.0],["1974-04-01",0.4971,0.4971,0.4971,0.4971,2264.0],["1974-04-02",0.4971,0.4971,0.4934,0.4934,11321.0],["1974-04-03",0.4934,0.4934,0.4879,0.4879,31698.0],["1974-04-04",0.4879,0.4879,0.4879,0.4879,4528.0],["1974-04-05",0.4804,0.4804,0.4767,0.4767,86038.0],["1974-04-08",0.4767,0.4767,0.4693,0.4767,18113.0],["1974-04-09",0.4767,0.4767,0.4693,0.4767,11321.0],["1974-04-10",0.4767,0.4767,0.4656,0.473,206039.0],["1974-04-11",0.473,0.4767,0.4656,0.4656,38491.0],["1974-04-15",0.4693,0.4767,0.4693,0.4767,45283.0],["1974-04-16",0.4767,0.4767,0.4656,0.4767,224152.0],["1974-04-17",0.473,0.473,0.4693,0.4693,52076.0],["1974-04-18",0.4693,0.4767,0.4693,0.473,70189.0],["1974-04-19",0.473,0.473,0.4693,0.473,47547.0],["1974-04-22",0.473,0.473,0.4693,0.473,13585.0],["1974-04-23",0.4693,0.4693,0.4693,0.4693,54340.0],["1974-04-24",0.4693,0.4693,0.4656,0.4693,45283.0],["1974-04-25",0.4656,0.4656,0.4545,0.4582,129057.0],["1974-04-26",0.4582,0.4619,0.4545,0.4619,36227.0],["1974-04-29",0.4619,0.4693,0.4619,0.4693,38491.0],["1974-04-30",0.4656,0.4656,0.4656,0.4656,31698.0],["1974-05-01",0.4656,0.4693,0.4619,0.4693,99623.0],["1974-05-02",0.4693,0.4693,0.4656,0.4656,56604.0],["1974-05-03",0.4693,0.473,0.4693,0.4693,58868.0],["1974-05-06",0.4656,0.4656,0.4656,0.4656,22642.0],["1974-05-07",0.4656,0.4656,0.4582,0.4582,52076.0],["1974-05-08",0.4582,0.4619,0.4545,0.4545,22642.0],["1974-05-09",0.4545,0.4545,0.4452,0.4545,54340.0],["1974-05-10",0.4545,0.4545,0.4266,0.4266,176604.0],["1974-05-13",0.4266,0.4303,0.4229,0.4229,120000.0],["1974-05-14",0.4229,0.4303,0.4192,0.4229,126793.0],["1974-05-15",0.4229,0.4378,0.4192,0.4378,58868.0],["1974-05-16",0.4341,0.4341,0.4341,0.4341,22642.0],["1974-05-17",0.4303,0.4303,0.4229,0.4229,33962.0],["1974-05-20",0.4229,0.4303,0.4229,0.4303,22642.0],["1974-05-21",0.4303,0.4303,0.4229,0.4229,24906.0],["1974-05-22",0.4229,0.4266,0.4229,0.4266,13585.0],["1974-05-23",0.4266,0.4303,0.4229,0.4229,88302.0],["1974-05-24",0.4229,0.4266,0.4229,0.4229,20377.0],["1974-05-28",0.4229,0.4303,0.4229,0.4229,40755.0],["1974-05-29",0.4229,0.4229,0.4229,0.4229,20377.0],["1974-05-30",0.4229,0.4266,0.4192,0.4192,233208.0],["1974-05-31",0.4192,0.4192,0.4155,0.4192,36227.0],["1974-06-03",0.4192,0.4229,0.4192,0.4229,11321.0],["1974-06-04",0.4229,0.4266,0.4192,0.4266,90566.0],["1974-06-05",0.4266,0.4266,0.4229,0.4229,99623.0],["1974-06-06",0.4229,0.4229,0.4229,0.4229,47547.0],["1974-06-07",0.4266,0.4341,0.4266,0.4341,38491.0],["1974-06-10",0.4341,0.4378,0.4303,0.4303,58868.0],["1974-06-11",0.4303,0.4341,0.4266,0.4303,86038.0],["1974-06-12",0.4266,0.4266,0.4192,0.4229,67925.0],["1974-06-13",0.4266,0.4266,0.4266,0.4266,11321.0],["1974-06-14",0.4229,0.4229,0.4229,0.4229,18113.0],["1974-06-17",0.4229,0.4229,0.4192,0.4192,29434.0],["1974-06-18",0.4192,0.4192,0.4155,0.4155,58868.0],["1974-06-19",0.4155,0.4192,0.4155,0.4155,129057.0],["1974-06-20",0.4155,0.4155,0.4118,0.4155,219624.0],["1974-06-21",0.4118,0.4118,0.4044,0.4044,36227.0],["1974-06-24",0.4044,0.4155,0.4044,0.4044,70189.0],["1974-06-25",0.4044,0.4044,0.4044,0.4044,52076.0],["1974-06-26",0.3988,0.3988,0.3951,0.3951,18113.0],["1974-06-27",0.3951,0.3951,0.3914,0.3951,70189.0],["1974-06-28",0.3951,0.3951,0.3877,0.3951,29434.0],["1974-07-01",0.3951,0.3988,0.3914,0.3914,31698.0],["1974-07-02",0.3914,0.3914,0.3728,0.3766,70189.0],["1974-07-03",0.3766,0.3877,0.3728,0.384,79246.0],["1974-07-05",0.3877,0.3914,0.3877,0.3914,45283.0],["1974-07-08",0.3914,0.3914,0.384,0.3877,40755.0],["1974-07-09",0.3877,0.3877,0.384,0.384,52076.0],["1974-07-10",0.3877,0.3914,0.3877,0.3914,67925.0],["1974-07-11",0.3914,0.3914,0.384,0.3914,90566.0],["1974-07-12",0.3988,0.4044,0.3988,0.4044,54340.0],["1974-07-15",0.4155,0.4303,0.4155,0.4192,70189.0],["1974-07-16",0.4081,0.4081,0.4044,0.4081,9057.0],["1974-07-17",0.4118,0.4229,0.4118,0.4229,65661.0],["1974-07-18",0.4229,0.4266,0.4229,0.4266,20377.0],["1974-07-19",0.4266,0.4303,0.4266,0.4303,81510.0],["1974-07-22",0.4303,0.4303,0.4229,0.4229,33962.0],["1974-07-23",0.4229,0.4341,0.4192,0.4192,110944.0],["1974-07-24",0.4192,0.4229,0.4155,0.4155,65661.0],["1974-07-25",0.4155,0.4192,0.4044,0.4044,27170.0],["1974-07-26",0.4044,0.4155,0.4044,0.4155,43019.0],["1974-07-29",0.4155,0.4266,0.4155,0.4266,20377.0],["1974-07-30",0.4266,0.4303,0.4266,0.4303,36227.0],["1974-07-31",0.4303,0.4303,0.4266,0.4303,63396.0],["1974-08-01",0.4303,0.4341,0.4266,0.4303,208303.0],["1974-08-02",0.4303,0.4378,0.4303,0.4341,208303.0],["1974-08-05",0.4341,0.4378,0.4303,0.4378,22642.0],["1974-08-06",0.4378,0.4452,0.4378,0.4378,43019.0],["1974-08-07",0.4378,0.4415,0.4341,0.4415,13585.0],["1974-08-08",0.4415,0.4415,0.4303,0.4303,13585.0],["1974-08-09",0.4303,0.4303,0.4303,0.4303,15849.0],["1974-08-12",0.4341,0.4341,0.4341,0.4341,6792.0],["1974-08-13",0.4341,0.4341,0.4266,0.4266,346416.0],["1974-08-14",0.4229,0.4229,0.4118,0.4118,31698.0],["1974-08-15",0.4044,0.4044,0.4044,0.4044,20377.0],["1974-08-16",0.4044,0.4044,0.3951,0.3951,36227.0],["1974-08-19",0.3951,0.3988,0.3914,0.3951,40755.0],["1974-08-20",0.3951,0.3988,0.3877,0.3988,67925.0],["1974-08-21",0.3951,0.3951,0.3914,0.3914,11321.0],["1974-08-22",0.384,0.384,0.3766,0.3766,63396.0],["1974-08-23",0.3766,0.3803,0.3691,0.3691,29434.0],["1974-08-26",0.3691,0.3728,0.3617,0.3654,38491.0],["1974-08-27",0.3654,0.3728,0.3617,0.3691,215095.0],["1974-08-28",0.3691,0.3766,0.3654,0.3728,45283.0],["1974-08-29",0.3728,0.3766,0.3691,0.3766,129057.0],["1974-08-30",0.3766,0.3766,0.3728,0.3766,101887.0],["1974-09-03",0.3691,0.3691,0.3617,0.3654,58868.0],["1974-09-04",0.3654,0.3691,0.3487,0.3562,190189.0],["1974-09-05",0.3562,0.3654,0.3487,0.3654,144906.0],["1974-09-06",0.3654,0.3691,0.3617,0.3617,43019.0],["1974-09-09",0.3654,0.3654,0.3654,0.3654,2264.0],["1974-09-10",0.3617,0.3617,0.3524,0.3524,88302.0],["1974-09-11",0.3524,0.3524,0.3339,0.3339,99623.0],["1974-09-12",0.3339,0.3376,0.3302,0.3339,54340.0],["1974-09-13",0.3339,0.3339,0.3265,0.3302,120000.0],["1974-09-16",0.3302,0.345,0.3302,0.3413,117736.0],["1974-09-17",0.3487,0.3562,0.3487,0.3524,83774.0],["1974-09-18",0.3487,0.3487,0.3413,0.3413,36227.0],["1974-09-19",0.3413,0.3617,0.3413,0.3617,86038.0],["1974-09-20",0.3617,0.3691,0.3617,0.3691,90566.0],["1974-09-23",0.3728,0.3728,0.3728,0.3728,20377.0],["1974-09-24",0.3654,0.3654,0.3617,0.3654,11321.0],["1974-09-25",0.3654,0.3691,0.358,0.3617,72453.0],["1974-09-26",0.3654,0.3654,0.3654,0.3654,43019.0],["1974-09-27",0.3654,0.3654,0.3617,0.3617,38491.0],["1974-09-30",0.3562,0.3562,0.3562,0.3562,58868.0],["1974-10-01",0.3617,0.3691,0.3617,0.3691,38491.0],["1974-10-02",0.3728,0.3766,0.3728,0.3728,18113.0],["1974-10-03",0.3691,0.3691,0.358,0.358,36227.0],["1974-10-04",0.358,0.3617,0.3562,0.3617,49812.0],["1974-10-07",0.3654,0.3691,0.3654,0.3691,40755.0],["1974-10-08",0.3654,0.3654,0.3654,0.3654,18113.0],["1974-10-09",0.3654,0.3691,0.3562,0.3691,45283.0],["1974-10-10",0.3766,0.3877,0.3766,0.3877,86038.0],["1974-10-11",0.3877,0.3988,0.3803,0.3988,117736.0],["1974-10-14",0.4025,0.4192,0.4025,0.4155,72453.0],["1974-10-15",0.4025,0.4025,0.3877,0.3988,79246.0],["1974-10-16",0.3988,0.3988,0.3914,0.3988,588682.0],["1974-10-17",0.3988,0.3988,0.3914,0.3988,29434.0],["1974-10-18",0.3988,0.4044,0.3951,0.4044,18113.0],["1974-10-21",0.4044,0.4044,0.4044,0.4044,258114.0],["1974-10-22",0.4044,0.4081,0.4044,0.4081,27170.0],["1974-10-23",0.4081,0.4118,0.4044,0.4044,61132.0],["1974-10-24",0.4044,0.4081,0.3988,0.3988,61132.0],["1974-10-25",0.4044,0.4118,0.4044,0.4118,183397.0],["1974-10-28",0.4118,0.4118,0.4044,0.4081,468681.0],["1974-10-29",0.4081,0.4118,0.4044,0.4118,133585.0],["1974-10-30",0.4118,0.4118,0.4044,0.4081,22642.0],["1974-10-31",0.4081,0.4081,0.4044,0.4044,88302.0],["1974-11-01",0.4044,0.4118,0.4044,0.4118,36227.0],["1974-11-04",0.4118,0.4118,0.4044,0.4118,45283.0],["1974-11-05",0.4118,0.4155,0.4081,0.4155,33962.0],["1974-11-06",0.4155,0.4192,0.4081,0.4081,36227.0],["1974-11-07",0.4081,0.4155,0.4081,0.4081,63396.0],["1974-11-08",0.4081,0.4081,0.4081,0.4081,22642.0],["1974-11-11",0.4118,0.4155,0.4118,0.4155,38491.0],["1974-11-12",0.4155,0.4229,0.4155,0.4192,72453.0],["1974-11-13",0.4155,0.4155,0.4118,0.4118,20377.0],["1974-11-14",0.4118,0.4118,0.4118,0.4118,40755.0],["1974-11-15",0.4118,0.4192,0.4118,0.4118,22642.0],["1974-11-18",0.4118,0.4155,0.4044,0.4044,79246.0],["1974-11-19",0.4044,0.4044,0.3988,0.3988,163020.0],["1974-11-20",0.3988,0.4025,0.3951,0.3988,92831.0],["1974-11-21",0.3988,0.3988,0.3951,0.3988,29434.0],["1974-11-22",0.3988,0.4044,0.3914,0.3914,36227.0],["1974-11-25",0.3914,0.3951,0.3877,0.3914,79246.0],["1974-11-26",0.3914,0.3914,0.3877,0.3877,24906.0],["1974-11-27",0.3877,0.3951,0.3877,0.3877,49812.0],["1974-11-29",0.3877,0.3951,0.3877,0.3914,33962.0],["1974-12-02",0.3877,0.3877,0.3766,0.3766,65661.0],["1974-12-03",0.3766,0.3766,0.3691,0.3728,58868.0],["1974-12-04",0.3728,0.3728,0.3728,0.3728,24906.0],["1974-12-05",0.3728,0.3766,0.3691,0.3728,240001.0],["1974-12-06",0.3728,0.3766,0.3691,0.3691,151699.0],["1974-12-09",0.3654,0.3654,0.3562,0.3617,40755.0],["1974-12-10",0.3617,0.3654,0.358,0.3617,40755.0],["1974-12-11",0.3617,0.3728,0.3617,0.3728,79246.0],["1974-12-12",0.3728,0.3803,0.3728,0.3728,31698.0],["1974-12-13",0.3654,0.3654,0.3617,0.3617,43019.0],["1974-12-16",0.3617,0.3654,0.358,0.3617,20377.0],["1974-12-17",0.3617,0.3654,0.3617,0.3617,18113.0],["1974-12-18",0.3617,0.3617,0.358,0.358,36227.0],["1974-12-19",0.358,0.3654,0.358,0.358,56604.0],["1974-12-20",0.358,0.358,0.345,0.3562,86038.0],["1974-12-23",0.3562,0.3562,0.345,0.3562,45283.0],["1974-12-24",0.3487,0.3487,0.345,0.345,13585.0],["1974-12-26",0.3487,0.3562,0.3487,0.3562,33962.0],["1974-12-27",0.3562,0.3562,0.3524,0.3524,43019.0],["1974-12-30",0.3524,0.3562,0.345,0.3487,49812.0],["1974-12-31",0.3487,0.358,0.3487,0.358,43019.0],["1975-01-02",0.3617,0.3766,0.3617,0.3766,47547.0],["1975-01-03",0.3766,0.3877,0.3728,0.3877,45283.0],["1975-01-06",0.3914,0.4081,0.3914,0.4025,142642.0],["1975-01-07",0.4025,0.4044,0.3988,0.4044,52076.0],["1975-01-08",0.4155,0.4266,0.4155,0.4229,142642.0],["1975-01-09",0.4229,0.4341,0.4229,0.4341,133585.0],["1975-01-10",0.4378,0.4452,0.4378,0.4415,192454.0],["1975-01-13",0.4415,0.4452,0.4378,0.4378,97359.0],["1975-01-14",0.4378,0.4378,0.4155,0.4155,45283.0],["1975-01-15",0.4155,0.4341,0.4118,0.4341,86038.0],["1975-01-16",0.4341,0.4341,0.4229,0.4266,101887.0],["1975-01-17",0.4266,0.4303,0.4266,0.4303,40755.0],["1975-01-20",0.4303,0.4303,0.4155,0.4303,106416.0],["1975-01-21",0.4303,0.4303,0.4192,0.4303,33962.0],["1975-01-22",0.4266,0.4266,0.4229,0.4229,63396.0],["1975-01-23",0.4266,0.4341,0.4266,0.4341,52076.0],["1975-01-24",0.4341,0.4341,0.4303,0.4341,29434.0],["1975-01-27",0.4341,0.4415,0.4303,0.4378,115472.0],["1975-01-28",0.4378,0.4378,0.4229,0.4341,221888.0],["1975-01-29",0.4341,0.4378,0.4266,0.4303,185661.0],["1975-01-30",0.4303,0.4341,0.4229,0.4266,158491.0],["1975-01-31",0.4266,0.4415,0.4229,0.4415,701890.0],["1975-02-03",0.4415,0.4452,0.4378,0.4452,86038.0],["1975-02-04",0.4378,0.4378,0.4341,0.4341,67925.0],["1975-02-05",0.4378,0.4452,0.4378,0.4452,81510.0],["1975-02-06",0.4452,0.447,0.4415,0.4452,151699.0],["1975-02-07",0.4452,0.4452,0.4415,0.4452,176604.0],["1975-02-10",0.447,0.4508,0.447,0.4508,29434.0],["1975-02-11",0.4508,0.4508,0.4452,0.4452,33962.0],["1975-02-12",0.447,0.4508,0.447,0.4508,45283.0],["1975-02-13",0.4545,0.4656,0.4545,0.4619,199246.0],["1975-02-14",0.4619,0.4656,0.4582,0.4582,67925.0],["1975-02-18",0.4545,0.4545,0.4452,0.4452,138114.0],["1975-02-19",0.4452,0.4452,0.4415,0.4452,52076.0],["1975-02-20",0.4452,0.4452,0.4415,0.4452,70189.0],["1975-02-21",0.4452,0.4508,0.4452,0.447,63396.0],["1975-02-24",0.4452,0.4452,0.4452,0.4452,24906.0],["1975-02-25",0.4452,0.4452,0.4415,0.4452,43019.0],["1975-02-26",0.4452,0.4452,0.4415,0.4415,40755.0],["1975-02-27",0.4415,0.4508,0.4415,0.4508,67925.0],["1975-02-28",0.4545,0.4545,0.4545,0.4545,11321.0],["1975-03-03",0.4545,0.4545,0.4545,0.4545,47547.0],["1975-03-04",0.4545,0.4582,0.4508,0.4582,516228.0],["1975-03-05",0.4582,0.4619,0.4545,0.4545,49812.0],["1975-03-06",0.4545,0.4582,0.4508,0.4545,124529.0],["1975-03-07",0.4545,0.4582,0.4508,0.4545,90566.0],["1975-03-10",0.4508,0.4508,0.447,0.447,33962.0],["1975-03-11",0.447,0.4508,0.447,0.447,58868.0],["1975-03-12",0.447,0.4508,0.4452,0.4508,15849.0],["1975-03-13",0.4508,0.4545,0.4508,0.4545,40755.0],["1975-03-14",0.4545,0.4545,0.4508,0.4508,67925.0],["1975-03-17",0.4508,0.4545,0.447,0.4545,33962.0],["1975-03-18",0.4545,0.4545,0.4508,0.4545,49812.0],["1975-03-19",0.4545,0.4545,0.4452,0.4545,70189.0],["1975-03-20",0.4545,0.4545,0.4508,0.4508,29434.0],["1975-03-21",0.4508,0.4545,0.4508,0.4508,357737.0],["1975-03-24",0.4508,0.4508,0.4452,0.4452,13585.0],["1975-03-25",0.4452,0.4452,0.4452,0.4452,149435.0],["1975-03-26",0.4452,0.447,0.4452,0.4452,13585.0],["1975-03-27",0.4452,0.447,0.4452,0.4452,67925.0],["1975-03-31",0.4452,0.447,0.4452,0.447,22642.0],["1975-04-01",0.447,0.4508,0.4452,0.4508,76981.0],["1975-04-02",0.4508,0.4508,0.4452,0.4452,29434.0],["1975-04-03",0.4452,0.447,0.4452,0.4452,38491.0],["1975-04-04",0.4452,0.4508,0.4452,0.4452,11321.0],["1975-04-07",0.4452,0.4452,0.4378,0.4415,36227.0],["1975-04-08",0.4378,0.4378,0.4378,0.4378,31698.0],["1975-04-09",0.4378,0.4378,0.4378,0.4378,20377.0],["1975-04-10",0.4378,0.4452,0.4378,0.4452,104151.0],["1975-04-11",0.4452,0.4452,0.4452,0.4452,0.0],["1975-04-14",0.4508,0.4545,0.4508,0.4508,31698.0],["1975-04-15",0.4508,0.4545,0.4452,0.4545,344152.0],["1975-04-16",0.4545,0.4582,0.4452,0.4508,104151.0],["1975-04-17",0.447,0.447,0.4452,0.447,40755.0],["1975-04-18",0.447,0.4508,0.4452,0.447,104151.0],["1975-04-21",0.447,0.4545,0.4452,0.4452,29434.0],["1975-04-22",0.4452,0.4508,0.4452,0.4508,255850.0],["1975-04-23",0.447,0.447,0.4452,0.4452,40755.0],["1975-04-24",0.4452,0.4452,0.4415,0.4452,31698.0],["1975-04-25",0.447,0.4545,0.447,0.4508,65661.0],["1975-04-28",0.4508,0.4545,0.4508,0.4545,22642.0],["1975-04-29",0.4545,0.4545,0.4452,0.4545,43019.0],["1975-04-30",0.4508,0.4508,0.4452,0.447,52076.0],["1975-05-01",0.4452,0.4452,0.4452,0.4452,27170.0],["1975-05-02",0.4452,0.4508,0.4452,0.4508,22642.0],["1975-05-05",0.4508,0.4545,0.4452,0.4508,135850.0],["1975-05-06",0.4508,0.4508,0.447,0.4508,97359.0],["1975-05-07",0.4508,0.4508,0.4452,0.4508,95095.0],["1975-05-08",0.4508,0.4545,0.4508,0.4508,76981.0],["1975-05-09",0.4508,0.4582,0.4508,0.4582,65661.0],["1975-05-12",0.4582,0.4656,0.4582,0.4619,54340.0],["1975-05-13",0.4582,0.4582,0.4545,0.4582,40755.0],["1975-05-14",0.4582,0.4619,0.4545,0.4545,65661.0],["1975-05-15",0.4545,0.4545,0.4508,0.4508,36227.0],["1975-05-16",0.447,0.447,0.4452,0.4452,24906.0],["1975-05-19",0.4452,0.447,0.4452,0.447,29434.0],["1975-05-20",0.447,0.4508,0.447,0.4508,140378.0],["1975-05-21",0.4508,0.4508,0.4452,0.4508,258114.0],["1975-05-22",0.4508,0.4545,0.4452,0.4545,49812.0],["1975-05-23",0.4508,0.4508,0.447,0.4508,67925.0],["1975-05-27",0.4508,0.4508,0.447,0.447,45283.0],["1975-05-28",0.447,0.4508,0.4452,0.447,371322.0],["1975-05-29",0.447,0.4508,0.447,0.4508,6792.0],["1975-05-30",0.4508,0.4545,0.447,0.4545,22642.0],["1975-06-02",0.4545,0.4545,0.4508,0.4508,24906.0],["1975-06-03",0.4508,0.4545,0.447,0.447,76981.0],["1975-06-04",0.447,0.4545,0.4452,0.4452,101887.0],["1975-06-05",0.4452,0.4508,0.4452,0.447,65661.0],["1975-06-06",0.4452,0.4452,0.4415,0.4452,95095.0],["1975-06-09",0.4452,0.4452,0.4452,0.4452,74717.0],["1975-06-10",0.4452,0.4452,0.4452,0.4452,2264.0],["1975-06-11",0.4452,0.447,0.4452,0.4452,38491.0],["1975-06-12",0.4452,0.4452,0.4452,0.4452,56604.0],["1975-06-13",0.4415,0.4415,0.4378,0.4378,54340.0],["1975-06-16",0.4415,0.447,0.4415,0.4452,278492.0],["1975-06-17",0.4452,0.4508,0.4452,0.447,22642.0],["1975-06-18",0.447,0.447,0.4452,0.4452,47547.0],["1975-06-19",0.4452,0.4508,0.4452,0.4508,40755.0],["1975-06-20",0.4508,0.4545,0.4508,0.4545,27170.0],["1975-06-23",0.4545,0.4545,0.4545,0.4545,230944.0],["1975-06-24",0.4545,0.4656,0.4545,0.4656,63396.0],["1975-06-25",0.4656,0.4693,0.4545,0.4619,95095.0],["1975-06-26",0.4619,0.4656,0.4619,0.4656,45283.0],["1975-06-27",0.4656,0.4656,0.4619,0.4656,54340.0],["1975-06-30",0.4656,0.4693,0.4619,0.4693,122265.0],["1975-07-01",0.4693,0.4693,0.4656,0.4656,124529.0],["1975-07-02",0.4656,0.4767,0.4656,0.4767,52076.0],["1975-07-03",0.4767,0.4767,0.4767,0.4767,160755.0],["1975-07-07",0.4767,0.4767,0.4693,0.4767,31698.0],["1975-07-08",0.4767,0.4767,0.4693,0.4767,52076.0],["1975-07-09",0.4767,0.4767,0.4693,0.4767,74717.0],["1975-07-10",0.4767,0.4767,0.4767,0.4767,58868.0],["1975-07-11",0.4767,0.4841,0.4767,0.4841,31698.0],["1975-07-14",0.4841,0.5045,0.4804,0.5008,99623.0],["1975-07-15",0.4971,0.4971,0.4879,0.4934,86038.0],["1975-07-16",0.4934,0.4934,0.4879,0.4916,38491.0],["1975-07-17",0.4879,0.4879,0.4879,0.4879,6792.0],["1975-07-18",0.4879,0.4879,0.4879,0.4879,11321.0],["1975-07-21",0.4879,0.4934,0.4879,0.4879,18113.0],["1975-07-22",0.4879,0.4879,0.4879,0.4879,29434.0],["1975-07-23",0.4879,0.4879,0.4804,0.4804,54340.0],["1975-07-24",0.4767,0.4767,0.4767,0.4767,27170.0],["1975-07-25",0.4767,0.4767,0.4767,0.4767,13585.0],["1975-07-28",0.4767,0.4767,0.4767,0.4767,11321.0],["1975-07-29",0.4693,0.4693,0.4693,0.4693,13585.0],["1975-07-30",0.4767,0.4767,0.4767,0.4767,63396.0],["1975-07-31",0.4767,0.4767,0.4693,0.4767,4528.0],["1975-08-01",0.4767,0.4767,0.4767,0.4767,0.0],["1975-08-04",0.4767,0.4767,0.4693,0.473,13585.0],["1975-08-05",0.473,0.473,0.4656,0.4656,49812.0],["1975-08-06",0.4656,0.4693,0.4656,0.4656,18113.0],["1975-08-07",0.4656,0.4693,0.4656,0.4693,24906.0],["1975-08-08",0.4693,0.4693,0.4619,0.4693,33962.0],["1975-08-11",0.4693,0.4767,0.4693,0.4693,36227.0],["1975-08-12",0.4693,0.4693,0.4656,0.4656,237737.0],["1975-08-13",0.4656,0.4656,0.4656,0.4656,0.0],["1975-08-14",0.4619,0.4619,0.4582,0.4582,22642.0],["1975-08-15",0.4619,0.4619,0.4619,0.4619,24906.0],["1975-08-18",0.4619,0.4656,0.4582,0.4619,52076.0],["1975-08-19",0.4582,0.4582,0.4508,0.4508,33962.0],["1975-08-20",0.447,0.447,0.4378,0.4378,113208.0],["1975-08-21",0.4378,0.4378,0.4341,0.4341,33962.0],["1975-08-22",0.4341,0.4452,0.4341,0.4341,33962.0],["1975-08-25",0.4378,0.4415,0.4378,0.4415,9057.0],["1975-08-26",0.4452,0.4452,0.4452,0.4452,13585.0],["1975-08-27",0.4415,0.4415,0.4341,0.4378,22642.0],["1975-08-28",0.4378,0.4415,0.4378,0.4378,13585.0],["1975-08-29",0.4378,0.4378,0.4341,0.4341,31698.0],["1975-09-02",0.4341,0.4415,0.4341,0.4378,15849.0],["1975-09-03",0.4378,0.4415,0.4303,0.4303,49812.0],["1975-09-04",0.4303,0.4303,0.4229,0.4229,11321.0],["1975-09-05",0.4229,0.4229,0.4081,0.4118,81510.0],["1975-09-08",0.4118,0.4118,0.4044,0.4118,129057.0],["1975-09-09",0.4155,0.4192,0.4155,0.4155,31698.0],["1975-09-10",0.4118,0.4118,0.4044,0.4081,246793.0],["1975-09-11",0.4081,0.4081,0.4044,0.4081,11321.0],["1975-09-12",0.4081,0.4118,0.4081,0.4118,242265.0],["1975-09-15",0.4118,0.4118,0.4044,0.4044,52076.0],["1975-09-16",0.4118,0.4118,0.4118,0.4118,13585.0],["1975-09-17",0.4118,0.4155,0.4081,0.4081,33962.0],["1975-09-18",0.4044,0.4044,0.4044,0.4044,15849.0],["1975-09-19",0.4044,0.4118,0.4044,0.4118,33962.0],["1975-09-22",0.4081,0.4081,0.4044,0.4044,56604.0],["1975-09-23",0.4044,0.4044,0.4044,0.4044,9057.0],["1975-09-24",0.4118,0.4118,0.4118,0.4118,27170.0],["1975-09-25",0.4118,0.4118,0.4025,0.4025,38491.0],["1975-09-26",0.3988,0.3988,0.3951,0.3988,72453.0],["1975-09-29",0.3988,0.3988,0.3951,0.3951,160755.0],["1975-09-30",0.3914,0.3914,0.384,0.3877,99623.0],["1975-10-01",0.384,0.384,0.3766,0.3766,187925.0],["1975-10-02",0.3766,0.3803,0.3766,0.3803,52076.0],["1975-10-03",0.384,0.3914,0.384,0.3914,40755.0],["1975-10-06",0.3914,0.3951,0.3914,0.3951,47547.0],["1975-10-07",0.3951,0.3951,0.3914,0.3914,11321.0],["1975-10-08",0.3914,0.3914,0.3877,0.3914,27170.0],["1975-10-09",0.3914,0.3951,0.3877,0.3877,56604.0],["1975-10-10",0.3877,0.3914,0.384,0.3914,45283.0],["1975-10-13",0.3914,0.3988,0.3877,0.3988,52076.0],["1975-10-14",0.4044,0.4118,0.4044,0.4118,24906.0],["1975-10-15",0.4118,0.4118,0.4118,0.4118,52076.0],["1975-10-16",0.4118,0.4155,0.4118,0.4155,49812.0],["1975-10-17",0.4118,0.4118,0.4081,0.4118,242265.0],["1975-10-20",0.4118,0.4118,0.4081,0.4118,22642.0],["1975-10-21",0.4118,0.4118,0.4044,0.4044,70189.0],["1975-10-22",0.4081,0.4155,0.4081,0.4081,95095.0],["1975-10-23",0.4118,0.4155,0.4118,0.4155,33962.0],["1975-10-24",0.4155,0.4155,0.4081,0.4081,43019.0],["1975-10-27",0.4025,0.4025,0.3914,0.3914,70189.0],["1975-10-28",0.3951,0.3988,0.3951,0.3988,43019.0],["1975-10-29",0.3988,0.3988,0.3877,0.3914,253586.0],["1975-10-30",0.3914,0.3914,0.3877,0.3877,47547.0],["1975-10-31",0.3877,0.3877,0.3803,0.3803,237737.0],["1975-11-03",0.384,0.3877,0.384,0.384,15849.0],["1975-11-04",0.384,0.3914,0.384,0.3877,52076.0],["1975-11-05",0.3877,0.3914,0.384,0.3914,45283.0],["1975-11-06",0.3914,0.3951,0.384,0.3951,70189.0],["1975-11-07",0.3951,0.3951,0.3914,0.3914,61132.0],["1975-11-10",0.3914,0.3951,0.3914,0.3951,65661.0],["1975-11-11",0.3951,0.3988,0.3914,0.3988,108680.0],["1975-11-12",0.4025,0.4118,0.4025,0.4081,52076.0],["1975-11-13",0.4118,0.4303,0.4118,0.4266,142642.0],["1975-11-14",0.4266,0.4341,0.4266,0.4341,11321.0],["1975-11-17",0.4378,0.4415,0.4378,0.4415,36227.0],["1975-11-18",0.4415,0.4452,0.4378,0.4415,74717.0],["1975-11-19",0.4415,0.4415,0.4229,0.4229,99623.0],["1975-11-20",0.4155,0.4155,0.4118,0.4118,106416.0],["1975-11-21",0.4118,0.4192,0.4118,0.4192,54340.0],["1975-11-24",0.4118,0.4118,0.4081,0.4118,76981.0],["1975-11-25",0.4081,0.4081,0.4044,0.4044,133585.0],["1975-11-26",0.4044,0.4155,0.4044,0.4044,49812.0],["1975-11-28",0.4044,0.4118,0.4044,0.4044,36227.0],["1975-12-01",0.4044,0.4044,0.4025,0.4025,54340.0],["1975-12-02",0.4025,0.4044,0.3877,0.3877,47547.0],["1975-12-03",0.3877,0.3914,0.3803,0.3803,70189.0],["1975-12-04",0.3803,0.384,0.3766,0.3766,36227.0],["1975-12-05",0.3766,0.3803,0.3766,0.3803,67925.0],["1975-12-08",0.3803,0.384,0.3766,0.384,63396.0],["1975-12-09",0.3803,0.3803,0.3728,0.3728,67925.0],["1975-12-10",0.3728,0.3766,0.3728,0.3766,18113.0],["1975-12-11",0.3766,0.3766,0.3728,0.3766,47547.0],["1975-12-12",0.3766,0.3803,0.3728,0.3803,36227.0],["1975-12-15",0.384,0.3951,0.384,0.3951,61132.0],["1975-12-16",0.3951,0.3988,0.3914,0.3988,58868.0],["1975-12-17",0.3988,0.4044,0.3988,0.4025,49812.0],["1975-12-18",0.4044,0.4118,0.4044,0.4118,95095.0],["1975-12-19",0.4118,0.4118,0.4044,0.4044,76981.0],["1975-12-22",0.4044,0.4081,0.4044,0.4081,67925.0],["1975-12-23",0.4081,0.4155,0.4044,0.4155,63396.0],["1975-12-24",0.4155,0.4192,0.4118,0.4192,40755.0],["1975-12-26",0.4192,0.4266,0.4192,0.4266,104151.0],["1975-12-29",0.4266,0.4341,0.4155,0.4155,172076.0],["1975-12-30",0.4155,0.4229,0.4155,0.4229,33962.0],["1975-12-31",0.4266,0.4303,0.4266,0.4303,29434.0],["1976-01-02",0.4303,0.4341,0.4266,0.4341,13585.0],["1976-01-05",0.4341,0.4378,0.4341,0.4378,52076.0],["1976-01-06",0.4378,0.4378,0.4341,0.4341,63396.0],["1976-01-07",0.4341,0.4378,0.4303,0.4341,217359.0],["1976-01-08",0.4341,0.4378,0.4303,0.4341,124529.0],["1976-01-09",0.4341,0.4415,0.4341,0.4378,158491.0],["1976-01-12",0.4378,0.4378,0.4378,0.4378,244529.0],["1976-01-13",0.4378,0.4415,0.4341,0.4415,147170.0],["1976-01-14",0.4415,0.4415,0.4415,0.4415,81510.0],["1976-01-15",0.4378,0.4378,0.4303,0.4378,201510.0],["1976-01-16",0.4378,0.4378,0.4341,0.4378,104151.0],["1976-01-19",0.4303,0.4303,0.4266,0.4303,99623.0],["1976-01-20",0.4303,0.4415,0.4303,0.4415,264907.0],["1976-01-21",0.4378,0.4378,0.4341,0.4341,124529.0],["1976-01-22",0.4303,0.4303,0.4303,0.4303,99623.0],["1976-01-23",0.4303,0.4341,0.4229,0.4341,120000.0],["1976-01-26",0.4341,0.4452,0.4341,0.4452,292077.0],["1976-01-27",0.4452,0.4452,0.4378,0.4452,79246.0],["1976-01-28",0.4452,0.4619,0.4452,0.4582,117736.0],["1976-01-29",0.4619,0.4693,0.4619,0.4656,199246.0],["1976-01-30",0.4656,0.4767,0.4619,0.4767,144906.0],["1976-02-02",0.4767,0.4767,0.4693,0.4693,86038.0],["1976-02-03",0.4693,0.473,0.4656,0.4693,49812.0],["1976-02-04",0.4693,0.4767,0.4693,0.4693,54340.0],["1976-02-05",0.4693,0.4693,0.4656,0.4656,124529.0],["1976-02-06",0.4693,0.4767,0.4693,0.4767,131321.0],["1976-02-09",0.4767,0.4767,0.473,0.4767,90566.0],["1976-02-10",0.4767,0.4804,0.473,0.473,45283.0],["1976-02-11",0.473,0.4767,0.4693,0.4767,92831.0],["1976-02-12",0.4767,0.4767,0.4693,0.4693,47547.0],["1976-02-13",0.4693,0.4804,0.4693,0.4804,47547.0],["1976-02-17",0.4841,0.4879,0.4841,0.4879,47547.0],["1976-02-18",0.4879,0.4879,0.4767,0.4767,110944.0],["1976-02-19",0.4767,0.4804,0.4767,0.4804,45283.0],["1976-02-20",0.4804,0.4804,0.4656,0.4767,20377.0],["1976-02-23",0.4767,0.4879,0.4767,0.4767,122265.0],["1976-02-24",0.4767,0.4804,0.4693,0.4767,43019.0],["1976-02-25",0.473,0.473,0.4693,0.473,95095.0],["1976-02-26",0.473,0.4767,0.473,0.4767,49812.0],["1976-02-27",0.4767,0.4804,0.4767,0.4804,54340.0],["1976-03-01",0.4804,0.4804,0.4693,0.4767,90566.0],["1976-03-02",0.4693,0.4693,0.4656,0.4693,144906.0],["1976-03-03",0.4656,0.4656,0.4582,0.4619,292077.0],["1976-03-04",0.4619,0.4619,0.4582,0.4619,63396.0],["1976-03-05",0.4619,0.4619,0.4582,0.4582,65661.0],["1976-03-08",0.4545,0.4545,0.4415,0.4415,192454.0],["1976-03-09",0.4415,0.4508,0.4415,0.4452,88302.0],["1976-03-10",0.4452,0.4508,0.4415,0.4452,95095.0],["1976-03-11",0.4452,0.447,0.4415,0.4452,230944.0],["1976-03-12",0.4452,0.4452,0.4415,0.4452,513964.0],["1976-03-15",0.4452,0.4452,0.4415,0.4452,49812.0],["1976-03-16",0.4452,0.447,0.4415,0.447,27170.0],["1976-03-17",0.447,0.4508,0.447,0.447,47547.0],["1976-03-18",0.4508,0.4508,0.4508,0.4508,52076.0],["1976-03-19",0.4508,0.4582,0.4508,0.4545,29434.0],["1976-03-22",0.4545,0.4545,0.4545,0.4545,36227.0],["1976-03-23",0.4545,0.4582,0.447,0.4545,88302.0],["1976-03-24",0.4582,0.4656,0.4582,0.4619,49812.0],["1976-03-25",0.4619,0.4767,0.4619,0.4767,86038.0],["1976-03-26",0.4767,0.4804,0.4767,0.4804,120000.0],["1976-03-29",0.4804,0.4879,0.4804,0.4879,92831.0],["1976-03-30",0.4804,0.4804,0.4804,0.4804,49812.0],["1976-03-31",0.4804,0.4879,0.4804,0.4879,129057.0],["1976-04-01",0.4879,0.4879,0.4804,0.4804,15849.0],["1976-04-02",0.4804,0.4879,0.4804,0.4804,72453.0],["1976-04-05",0.4804,0.4804,0.4767,0.4767,81510.0],["1976-04-06",0.4767,0.4804,0.473,0.473,95095.0],["1976-04-07",0.473,0.4804,0.4693,0.4804,117736.0],["1976-04-08",0.4804,0.4804,0.4767,0.4767,79246.0],["1976-04-09",0.4767,0.4767,0.4767,0.4767,63396.0],["1976-04-12",0.4767,0.4804,0.4767,0.4804,76981.0],["1976-04-13",0.4804,0.4841,0.4767,0.4804,81510.0],["1976-04-14",0.4804,0.4804,0.4767,0.4804,269435.0],["1976-04-15",0.4804,0.4804,0.4804,0.4804,67925.0],["1976-04-19",0.4804,0.4804,0.4693,0.4767,79246.0],["1976-04-20",0.4767,0.4767,0.4767,0.4767,115472.0],["1976-04-21",0.4767,0.4767,0.4767,0.4767,258114.0],["1976-04-22",0.4767,0.4767,0.4767,0.4767,36227.0],["1976-04-23",0.4767,0.4767,0.4767,0.4767,92831.0],["1976-04-26",0.4767,0.4767,0.4767,0.4767,56604.0],["1976-04-27",0.4767,0.4767,0.473,0.4767,52076.0],["1976-04-28",0.4767,0.4767,0.4767,0.4767,142642.0],["1976-04-29",0.4767,0.4767,0.4693,0.4767,101887.0],["1976-04-30",0.4767,0.4767,0.4693,0.4693,72453.0],["1976-05-03",0.4656,0.4656,0.4619,0.4619,56604.0],["1976-05-04",0.4656,0.4767,0.4656,0.4767,67925.0],["1976-05-05",0.4767,0.4767,0.4656,0.4656,122265.0],["1976-05-06",0.4656,0.4656,0.4619,0.4619,22642.0],["1976-05-07",0.4619,0.4656,0.4619,0.4656,67925.0],["1976-05-10",0.4656,0.4767,0.4619,0.4767,54340.0],["1976-05-11",0.4767,0.4767,0.4656,0.4693,81510.0],["1976-05-12",0.4693,0.4767,0.4656,0.4767,40755.0],["1976-05-13",0.473,0.473,0.4693,0.473,27170.0],["1976-05-14",0.4693,0.4693,0.4656,0.4693,52076.0],["1976-05-17",0.4693,0.4767,0.4656,0.473,117736.0],["1976-05-18",0.4693,0.4693,0.4619,0.4619,29434.0],["1976-05-19",0.4619,0.4619,0.4619,0.4619,18113.0],["1976-05-20",0.4619,0.4619,0.4545,0.4545,58868.0],["1976-05-21",0.4545,0.4545,0.4545,0.4545,47547.0],["1976-05-24",0.4545,0.4545,0.4508,0.4508,49812.0],["1976-05-25",0.4545,0.4619,0.4545,0.4582,79246.0],["1976-05-26",0.4582,0.4582,0.4545,0.4545,29434.0],["1976-05-27",0.4545,0.4545,0.4508,0.4545,47547.0],["1976-05-28",0.4545,0.4656,0.4508,0.4582,86038.0],["1976-06-01",0.4582,0.4656,0.4582,0.4619,33962.0],["1976-06-02",0.4619,0.4656,0.4582,0.4582,56604.0],["1976-06-03",0.4582,0.4619,0.4582,0.4582,144906.0],["1976-06-04",0.4619,0.4656,0.4619,0.4656,29434.0],["1976-06-07",0.4656,0.4693,0.4656,0.4656,18113.0],["1976-06-08",0.4693,0.473,0.4693,0.473,33962.0],["1976-06-09",0.473,0.473,0.4656,0.4656,31698.0],["1976-06-10",0.4656,0.4656,0.4656,0.4656,47547.0],["1976-06-11",0.4656,0.473,0.4656,0.473,15849.0],["1976-06-14",0.473,0.473,0.4656,0.473,47547.0],["1976-06-15",0.473,0.4767,0.4693,0.4767,40755.0],["1976-06-16",0.4767,0.4767,0.4693,0.4767,92831.0],["1976-06-17",0.4767,0.4767,0.473,0.473,138114.0],["1976-06-18",0.473,0.4767,0.473,0.4767,56604.0],["1976-06-21",0.4767,0.4767,0.473,0.473,58868.0],["1976-06-22",0.473,0.473,0.4693,0.4693,92831.0],["1976-06-23",0.4693,0.4693,0.4656,0.4656,38491.0],["1976-06-24",0.4656,0.473,0.4656,0.473,49812.0],["1976-06-25",0.473,0.4767,0.473,0.4767,120000.0],["1976-06-28",0.4767,0.4767,0.4693,0.4767,67925.0],["1976-06-29",0.4767,0.4767,0.4767,0.4767,63396.0],["1976-06-30",0.4767,0.4767,0.4767,0.4767,1070948.0],["1976-07-01",0.4767,0.4767,0.473,0.4767,67925.0],["1976-07-02",0.4693,0.4693,0.4693,0.4693,2264.0],["1976-07-06",0.4693,0.4693,0.4656,0.4656,67925.0],["1976-07-07",0.4656,0.4767,0.4656,0.4767,76981.0],["1976-07-08",0.4767,0.4804,0.4767,0.4804,47547.0],["1976-07-09",0.4767,0.4767,0.4767,0.4767,65661.0],["1976-07-12",0.4767,0.4879,0.4767,0.4879,86038.0],["1976-07-13",0.4879,0.4879,0.4879,0.4879,65661.0],["1976-07-14",0.4879,0.4879,0.4841,0.4879,108680.0],["1976-07-15",0.4879,0.4879,0.4841,0.4841,90566.0],["1976-07-16",0.4841,0.4879,0.4804,0.4879,280756.0],["1976-07-19",0.4804,0.4804,0.473,0.4767,67925.0],["1976-07-20",0.4767,0.4767,0.473,0.473,36227.0],["1976-07-21",0.473,0.4841,0.473,0.4841,183397.0],["1976-07-22",0.4804,0.4804,0.4767,0.4767,54340.0],["1976-07-23",0.4767,0.4841,0.4767,0.4767,74717.0],["1976-07-26",0.4767,0.4804,0.4767,0.4804,18113.0],["1976-07-27",0.4804,0.4841,0.4767,0.4804,149435.0],["1976-07-28",0.4804,0.4841,0.4804,0.4841,101887.0],["1976-07-29",0.4841,0.4841,0.4804,0.4841,29434.0],["1976-07-30",0.4841,0.4841,0.4804,0.4841,54340.0],["1976-08-02",0.4841,0.4841,0.4804,0.4841,18113.0],["1976-08-03",0.4841,0.4841,0.4767,0.4841,54340.0],["1976-08-04",0.4841,0.4879,0.4804,0.4804,24906.0],["1976-08-05",0.4804,0.4804,0.4767,0.4767,233208.0],["1976-08-06",0.4767,0.4767,0.4767,0.4767,174340.0],["1976-08-09",0.4767,0.4767,0.4767,0.4767,11321.0],["1976-08-10",0.4767,0.4767,0.4767,0.4767,33962.0],["1976-08-11",0.4767,0.4767,0.4767,0.4767,131321.0],["1976-08-12",0.4767,0.4804,0.4767,0.4804,38491.0],["1976-08-13",0.4804,0.4841,0.4804,0.4841,24906.0],["1976-08-16",0.4841,0.4879,0.4804,0.4804,217359.0],["1976-08-17",0.4804,0.4879,0.4804,0.4879,43019.0],["1976-08-18",0.4879,0.4879,0.4804,0.4879,58868.0],["1976-08-19",0.4879,0.4879,0.4804,0.4841,38491.0],["1976-08-20",0.4841,0.4841,0.4804,0.4804,33962.0],["1976-08-23",0.4804,0.4804,0.4767,0.4767,40755.0],["1976-08-24",0.4767,0.4767,0.4693,0.4693,24906.0],["1976-08-25",0.4693,0.4767,0.4693,0.4767,38491.0],["1976-08-26",0.4767,0.4767,0.473,0.4767,33962.0],["1976-08-27",0.4767,0.4767,0.4693,0.473,27170.0],["1976-08-30",0.473,0.4767,0.4693,0.473,38491.0],["1976-08-31",0.473,0.4767,0.473,0.473,22642.0],["1976-09-01",0.4767,0.4767,0.4767,0.4767,43019.0],["1976-09-02",0.4767,0.4767,0.4767,0.4767,13585.0],["1976-09-03",0.4767,0.4767,0.473,0.4767,31698.0],["1976-09-07",0.4767,0.4767,0.4693,0.4693,110944.0],["1976-09-08",0.4693,0.4767,0.4693,0.4767,74717.0],["1976-09-09",0.4767,0.4767,0.473,0.4767,52076.0],["1976-09-10",0.4767,0.4767,0.4767,0.4767,40755.0],["1976-09-13",0.4767,0.4804,0.4767,0.4804,38491.0],["1976-09-14",0.4767,0.4767,0.4767,0.4767,201510.0],["1976-09-15",0.4767,0.4767,0.4767,0.4767,18113.0],["1976-09-16",0.4767,0.4841,0.4767,0.4767,92831.0],["1976-09-17",0.4804,0.4879,0.4804,0.4804,22642.0],["1976-09-20",0.4804,0.4879,0.4804,0.4804,258114.0],["1976-09-21",0.4804,0.4934,0.4804,0.4934,40755.0],["1976-09-22",0.4934,0.4934,0.4767,0.4879,117736.0],["1976-09-23",0.4879,0.4879,0.4879,0.4879,81510.0],["1976-09-24",0.4879,0.4879,0.4767,0.4767,425662.0],["1976-09-27",0.4767,0.4804,0.4767,0.4767,27170.0],["1976-09-28",0.4767,0.4767,0.4656,0.4656,255850.0],["1976-09-29",0.4656,0.4693,0.4656,0.4656,67925.0],["1976-09-30",0.4656,0.4656,0.4582,0.4656,52076.0],["1976-10-01",0.4656,0.4693,0.4656,0.4693,52076.0],["1976-10-04",0.4693,0.473,0.4656,0.473,24906.0],["1976-10-05",0.473,0.473,0.4656,0.4693,172076.0],["1976-10-06",0.4767,0.4804,0.4767,0.4767,106416.0],["1976-10-07",0.4767,0.4767,0.4767,0.4767,40755.0],["1976-10-08",0.4767,0.4804,0.4767,0.4767,124529.0],["1976-10-11",0.4767,0.4767,0.4767,0.4767,18113.0],["1976-10-12",0.4767,0.4767,0.4693,0.4693,203774.0],["1976-10-13",0.4767,0.4767,0.4767,0.4767,147170.0],["1976-10-14",0.4767,0.4767,0.4693,0.4693,22642.0],["1976-10-15",0.4693,0.473,0.4693,0.4693,58868.0],["1976-10-18",0.4656,0.4656,0.4582,0.4619,196982.0],["1976-10-19",0.4619,0.4619,0.4582,0.4619,120000.0],["1976-10-20",0.4619,0.4619,0.4545,0.4545,67925.0],["1976-10-21",0.4545,0.4545,0.4508,0.4545,67925.0],["1976-10-22",0.4545,0.4545,0.4508,0.4508,54340.0],["1976-10-25",0.4508,0.4508,0.4452,0.4508,58868.0],["1976-10-26",0.4508,0.4508,0.4452,0.447,133585.0],["1976-10-27",0.4508,0.4508,0.4508,0.4508,33962.0],["1976-10-28",0.4545,0.4582,0.4545,0.4545,52076.0],["1976-10-29",0.4545,0.4545,0.4452,0.447,167548.0],["1976-11-01",0.447,0.4545,0.4452,0.4545,38491.0],["1976-11-03",0.4545,0.4545,0.4508,0.4545,38491.0],["1976-11-04",0.4545,0.4619,0.4508,0.4619,36227.0],["1976-11-05",0.4619,0.4656,0.4582,0.4656,97359.0],["1976-11-08",0.4619,0.4619,0.4545,0.4545,58868.0],["1976-11-09",0.4545,0.4545,0.4508,0.4545,40755.0],["1976-11-10",0.4508,0.4508,0.4452,0.4508,70189.0],["1976-11-11",0.4508,0.4508,0.4508,0.4508,45283.0],["1976-11-12",0.4508,0.4545,0.4508,0.4508,52076.0],["1976-11-15",0.4508,0.4545,0.4508,0.4545,56604.0],["1976-11-16",0.4545,0.4545,0.4508,0.4545,18113.0],["1976-11-17",0.4545,0.4656,0.4545,0.4619,76981.0],["1976-11-18",0.4619,0.4656,0.4619,0.4656,67925.0],["1976-11-19",0.4656,0.4693,0.4619,0.4656,144906.0],["1976-11-22",0.4656,0.4656,0.4619,0.4656,49812.0],["1976-11-23",0.4656,0.4656,0.4619,0.4619,38491.0],["1976-11-24",0.4656,0.473,0.4656,0.4693,240001.0],["1976-11-26",0.4693,0.4693,0.4582,0.4582,715475.0],["1976-11-29",0.4582,0.4619,0.4582,0.4619,61132.0],["1976-11-30",0.4619,0.4656,0.4582,0.4619,160755.0],["1976-12-01",0.4619,0.4656,0.4582,0.4619,81510.0],["1976-12-02",0.4656,0.4767,0.4656,0.4767,482266.0],["1976-12-03",0.4767,0.4767,0.473,0.4767,92831.0],["1976-12-06",0.4767,0.4804,0.473,0.4767,160755.0],["1976-12-07",0.4767,0.4841,0.4767,0.4841,244529.0],["1976-12-08",0.4879,0.5194,0.4879,0.5157,328303.0],["1976-12-09",0.5157,0.5268,0.512,0.5194,181133.0],["1976-12-10",0.5194,0.5268,0.5157,0.5157,126793.0],["1976-12-13",0.5157,0.5231,0.5157,0.5194,76981.0],["1976-12-14",0.5194,0.5231,0.5157,0.5231,90566.0],["1976-12-15",0.5231,0.5231,0.5157,0.5194,76981.0],["1976-12-16",0.5194,0.5194,0.5157,0.5194,283020.0],["1976-12-17",0.5194,0.5194,0.5157,0.5194,90566.0],["1976-12-20",0.5194,0.5268,0.5194,0.5194,83774.0],["1976-12-21",0.5194,0.5472,0.5194,0.5268,45283.0],["1976-12-22",0.5268,0.5342,0.5194,0.5342,131321.0],["1976-12-23",0.5305,0.5305,0.5194,0.5268,160755.0],["1976-12-27",0.5268,0.5305,0.5157,0.5194,113208.0],["1976-12-28",0.5231,0.5268,0.5231,0.5268,49812.0],["1976-12-29",0.5268,0.5305,0.5268,0.5305,151699.0],["1976-12-30",0.5305,0.5305,0.5268,0.5268,79246.0],["1976-12-31",0.5342,0.5398,0.5342,0.5398,101887.0],["1977-01-03",0.5435,0.5546,0.5435,0.5546,113208.0],["1977-01-04",0.5546,0.5658,0.5509,0.5509,273963.0],["1977-01-05",0.5509,0.5509,0.5398,0.5472,83774.0],["1977-01-06",0.5472,0.5546,0.5472,0.5509,56604.0],["1977-01-07",0.5546,0.5583,0.5546,0.5546,120000.0],["1977-01-10",0.5546,0.5583,0.5546,0.5583,40755.0],["1977-01-11",0.5583,0.5583,0.5472,0.5472,54340.0],["1977-01-12",0.5472,0.5472,0.5361,0.5361,58868.0],["1977-01-13",0.5361,0.5361,0.5342,0.5361,52076.0],["1977-01-14",0.5361,0.5361,0.5305,0.5361,92831.0],["1977-01-17",0.5342,0.5342,0.5268,0.5342,15849.0],["1977-01-18",0.5342,0.5361,0.5268,0.5268,33962.0],["1977-01-19",0.5268,0.5342,0.5268,0.5342,24906.0],["1977-01-20",0.5361,0.5435,0.5361,0.5435,217359.0],["1977-01-21",0.5398,0.5398,0.5361,0.5361,67925.0],["1977-01-24",0.5361,0.5435,0.5361,0.5398,31698.0],["1977-01-25",0.5398,0.5435,0.5398,0.5435,33962.0],["1977-01-26",0.5435,0.5435,0.5361,0.5361,72453.0],["1977-01-27",0.5361,0.5361,0.5342,0.5342,99623.0],["1977-01-28",0.5342,0.5361,0.5268,0.5268,407549.0],["1977-01-31",0.5268,0.5342,0.5231,0.5231,63396.0],["1977-02-01",0.5231,0.5268,0.5194,0.5194,67925.0],["1977-02-02",0.5194,0.5231,0.5194,0.5194,45283.0],["1977-02-03",0.5194,0.5194,0.5157,0.5194,20377.0],["1977-02-04",0.5194,0.5231,0.5157,0.5194,45283.0],["1977-02-07",0.5157,0.5157,0.5083,0.5083,29434.0],["1977-02-08",0.5083,0.5157,0.5045,0.5157,61132.0],["1977-02-09",0.5157,0.5157,0.5045,0.5045,70189.0],["1977-02-10",0.5045,0.5045,0.5045,0.5045,92831.0],["1977-02-11",0.5045,0.5157,0.5045,0.512,47547.0],["1977-02-14",0.5157,0.5268,0.5157,0.5268,240001.0],["1977-02-15",0.5268,0.5342,0.5268,0.5342,67925.0],["1977-02-16",0.5361,0.5435,0.5361,0.5398,120000.0],["1977-02-17",0.5398,0.5398,0.5342,0.5342,203774.0],["1977-02-18",0.5342,0.5342,0.5305,0.5342,65661.0],["1977-02-22",0.5342,0.5361,0.5342,0.5361,33962.0],["1977-02-23",0.5342,0.5342,0.5305,0.5342,305662.0],["1977-02-24",0.5342,0.5361,0.5305,0.5342,113208.0],["1977-02-25",0.5342,0.5342,0.5268,0.5268,233208.0],["1977-02-28",0.5268,0.5268,0.5231,0.5231,99623.0],["1977-03-01",0.5194,0.5194,0.5157,0.5157,67925.0],["1977-03-02",0.5157,0.5194,0.5157,0.5157,199246.0],["1977-03-03",0.5157,0.5268,0.5157,0.5194,384907.0],["1977-03-04",0.5194,0.5231,0.5194,0.5194,20377.0],["1977-03-07",0.5194,0.5268,0.5194,0.5268,72453.0],["1977-03-08",0.5268,0.5268,0.5268,0.5268,13585.0],["1977-03-09",0.5231,0.5231,0.5194,0.5231,115472.0],["1977-03-10",0.5231,0.5268,0.5231,0.5268,18113.0],["1977-03-11",0.5268,0.5268,0.5268,0.5268,6792.0],["1977-03-14",0.5268,0.5268,0.5268,0.5268,15849.0],["1977-03-15",0.5342,0.5361,0.5342,0.5361,670191.0],["1977-03-16",0.5398,0.5435,0.5398,0.5398,20377.0],["1977-03-17",0.5398,0.5435,0.5398,0.5398,31698.0],["1977-03-18",0.5398,0.5435,0.5398,0.5435,15849.0],["1977-03-21",0.5435,0.5435,0.5398,0.5435,49812.0],["1977-03-22",0.5435,0.5435,0.5361,0.5435,33962.0],["1977-03-23",0.5435,0.5435,0.5398,0.5398,29434.0],["1977-03-24",0.5398,0.5435,0.5361,0.5361,88302.0],["1977-03-25",0.5361,0.5398,0.5361,0.5398,29434.0],["1977-03-28",0.5361,0.5361,0.5361,0.5361,20377.0],["1977-03-29",0.5361,0.5398,0.5361,0.5361,151699.0],["1977-03-30",0.5361,0.5435,0.5361,0.5361,183397.0],["1977-03-31",0.5361,0.5472,0.5361,0.5435,86038.0],["1977-04-01",0.5435,0.5472,0.5435,0.5472,40755.0],["1977-04-04",0.5435,0.5435,0.5435,0.5435,86038.0],["1977-04-05",0.5398,0.5398,0.5361,0.5361,49812.0],["1977-04-06",0.5361,0.5435,0.5361,0.5361,33962.0],["1977-04-07",0.5361,0.5361,0.5361,0.5361,29434.0],["1977-04-11",0.5398,0.5472,0.5398,0.5472,47547.0],["1977-04-12",0.5472,0.5509,0.5472,0.5509,29434.0],["1977-04-13",0.5509,0.5509,0.5435,0.5472,101887.0],["1977-04-14",0.5472,0.5509,0.5435,0.5509,135850.0],["1977-04-15",0.5509,0.5546,0.5509,0.5509,54340.0],["1977-04-18",0.5398,0.5398,0.5361,0.5361,15849.0],["1977-04-19",0.5361,0.5398,0.5361,0.5398,47547.0],["1977-04-20",0.5435,0.5472,0.5435,0.5472,65661.0],["1977-04-21",0.5398,0.5398,0.5361,0.5361,31698.0],["1977-04-22",0.5361,0.5361,0.5342,0.5342,83774.0],["1977-04-25",0.5342,0.5342,0.5268,0.5268,40755.0],["1977-04-26",0.5268,0.5305,0.5268,0.5268,47547.0],["1977-04-27",0.5268,0.5305,0.5268,0.5268,13585.0],["1977-04-28",0.5268,0.5268,0.5231,0.5268,178869.0],["1977-04-29",0.5268,0.5268,0.5268,0.5268,18113.0],["1977-05-02",0.5268,0.5268,0.5231,0.5231,113208.0],["1977-05-03",0.5231,0.5268,0.5231,0.5268,18113.0],["1977-05-04",0.5268,0.5268,0.5268,0.5268,83774.0],["1977-05-05",0.5268,0.5305,0.5268,0.5305,47547.0],["1977-05-06",0.5305,0.5342,0.5268,0.5342,49812.0],["1977-05-09",0.5342,0.5342,0.5305,0.5305,36227.0],["1977-05-10",0.5361,0.5361,0.5361,0.5361,33962.0],["1977-05-11",0.5361,0.5435,0.5361,0.5398,18113.0],["1977-05-12",0.5398,0.5398,0.5361,0.5398,22642.0],["1977-05-13",0.5361,0.5361,0.5342,0.5361,181133.0],["1977-05-16",0.5361,0.5361,0.5361,0.5361,29434.0],["1977-05-17",0.5361,0.5361,0.5342,0.5342,27170.0],["1977-05-18",0.5342,0.5361,0.5342,0.5361,49812.0],["1977-05-19",0.5361,0.5361,0.5342,0.5361,63396.0],["1977-05-20",0.5361,0.5361,0.5361,0.5361,24906.0],["1977-05-23",0.5361,0.5361,0.5361,0.5361,99623.0],["1977-05-24",0.5361,0.5361,0.5342,0.5342,135850.0],["1977-05-25",0.5342,0.5342,0.5342,0.5342,18113.0],["1977-05-26",0.5342,0.5342,0.5268,0.5305,52076.0],["1977-05-27",0.5305,0.5305,0.5268,0.5268,11321.0],["1977-05-31",0.5305,0.5361,0.5305,0.5342,47547.0],["1977-06-01",0.5342,0.5342,0.5268,0.5268,106416.0],["1977-06-02",0.5305,0.5361,0.5305,0.5342,56604.0],["1977-06-03",0.5342,0.5361,0.5342,0.5342,54340.0],["1977-06-06",0.5342,0.5361,0.5305,0.5342,233208.0],["1977-06-07",0.5342,0.5342,0.5268,0.5342,40755.0],["1977-06-08",0.5342,0.5342,0.5342,0.5342,153963.0],["1977-06-09",0.5342,0.5342,0.5305,0.5305,13585.0],["1977-06-10",0.5305,0.5305,0.5268,0.5268,18113.0],["1977-06-13",0.5268,0.5305,0.5268,0.5268,40755.0],["1977-06-14",0.5268,0.5305,0.5268,0.5268,40755.0],["1977-06-15",0.5268,0.5268,0.5268,0.5268,27170.0],["1977-06-16",0.5268,0.5268,0.5194,0.5231,67925.0],["1977-06-17",0.5231,0.5231,0.5157,0.5157,13585.0],["1977-06-20",0.5157,0.5157,0.512,0.5157,38491.0],["1977-06-21",0.5157,0.5194,0.5083,0.5083,92831.0],["1977-06-22",0.512,0.512,0.512,0.512,22642.0],["1977-06-23",0.512,0.5157,0.512,0.5157,36227.0],["1977-06-24",0.5194,0.5268,0.5194,0.5268,49812.0],["1977-06-27",0.5268,0.5268,0.5194,0.5268,88302.0],["1977-06-28",0.5268,0.5268,0.5194,0.5194,126793.0],["1977-06-29",0.5194,0.5231,0.5194,0.5231,70189.0],["1977-06-30",0.5231,0.5268,0.5194,0.5194,61132.0],["1977-07-01",0.5194,0.5194,0.5157,0.5157,61132.0],["1977-07-05",0.5157,0.5194,0.512,0.5194,31698.0],["1977-07-06",0.5194,0.5194,0.512,0.512,70189.0],["1977-07-07",0.512,0.512,0.512,0.512,13585.0],["1977-07-08",0.512,0.5194,0.512,0.5157,58868.0],["1977-07-11",0.5157,0.5157,0.5157,0.5157,45283.0],["1977-07-12",0.5157,0.5157,0.512,0.5157,33962.0],["1977-07-13",0.5157,0.5157,0.5157,0.5157,24906.0],["1977-07-15",0.5157,0.5157,0.512,0.5157,65661.0],["1977-07-18",0.5083,0.5083,0.5045,0.5045,83774.0],["1977-07-19",0.5045,0.5083,0.4916,0.4916,165284.0],["1977-07-20",0.4934,0.4971,0.4934,0.4971,61132.0],["1977-07-21",0.4971,0.5008,0.4971,0.5008,81510.0],["1977-07-22",0.5008,0.5045,0.5008,0.5008,67925.0],["1977-07-25",0.5008,0.5045,0.4971,0.4971,22642.0],["1977-07-26",0.4971,0.5045,0.4971,0.5008,56604.0],["1977-07-27",0.5008,0.5008,0.4971,0.4971,65661.0],["1977-07-28",0.4971,0.5008,0.4971,0.4971,176604.0],["1977-07-29",0.4971,0.4971,0.4916,0.4934,29434.0],["1977-08-01",0.4934,0.4971,0.4916,0.4971,45283.0],["1977-08-02",0.4971,0.4971,0.4934,0.4971,27170.0],["1977-08-03",0.4934,0.4934,0.4916,0.4934,56604.0],["1977-08-04",0.4934,0.4971,0.4934,0.4934,36227.0],["1977-08-05",0.4934,0.5008,0.4934,0.5008,81510.0],["1977-08-08",0.4971,0.4971,0.4934,0.4971,45283.0],["1977-08-09",0.4971,0.4971,0.4934,0.4971,22642.0],["1977-08-10",0.4971,0.4971,0.4934,0.4934,24906.0],["1977-08-11",0.4934,0.4934,0.4879,0.4934,101887.0],["1977-08-12",0.4934,0.4934,0.4879,0.4879,27170.0],["1977-08-15",0.4879,0.4879,0.4767,0.4767,72453.0],["1977-08-16",0.4767,0.4767,0.4767,0.4767,122265.0],["1977-08-17",0.4804,0.4804,0.4804,0.4804,151699.0],["1977-08-18",0.4804,0.4804,0.4767,0.4804,104151.0],["1977-08-19",0.4804,0.4804,0.4767,0.4767,45283.0],["1977-08-22",0.4767,0.4767,0.4767,0.4767,97359.0],["1977-08-23",0.4767,0.4804,0.4767,0.4804,33962.0],["1977-08-24",0.4804,0.4841,0.4804,0.4804,18113.0],["1977-08-25",0.4804,0.4841,0.4767,0.4841,43019.0],["1977-08-26",0.4841,0.4841,0.4804,0.4804,40755.0],["1977-08-29",0.4804,0.4879,0.4804,0.4879,45283.0],["1977-08-30",0.4879,0.4879,0.4841,0.4879,40755.0],["1977-08-31",0.4879,0.4879,0.4879,0.4879,47547.0],["1977-09-01",0.4879,0.4916,0.4879,0.4879,9057.0],["1977-09-02",0.4879,0.4934,0.4879,0.4934,38491.0],["1977-09-06",0.4916,0.4916,0.4879,0.4879,43019.0],["1977-09-07",0.4934,0.4971,0.4934,0.4934,104151.0],["1977-09-08",0.4934,0.4934,0.4916,0.4934,18113.0],["1977-09-09",0.4934,0.4971,0.4934,0.4971,29434.0],["1977-09-12",0.4971,0.5008,0.4934,0.5008,33962.0],["1977-09-13",0.5008,0.5045,0.5008,0.5008,108680.0],["1977-09-14",0.5008,0.5008,0.5008,0.5008,6792.0],["1977-09-15",0.5008,0.5008,0.5008,0.5008,15849.0],["1977-09-16",0.5008,0.5045,0.4971,0.5008,208303.0],["1977-09-19",0.5008,0.5045,0.5008,0.5008,24906.0],["1977-09-20",0.5008,0.5045,0.5008,0.5008,33962.0],["1977-09-21",0.5008,0.5008,0.5008,0.5008,47547.0],["1977-09-22",0.5008,0.5008,0.4916,0.4916,74717.0],["1977-09-23",0.4916,0.4971,0.4879,0.4971,38491.0],["1977-09-26",0.4971,0.5008,0.4934,0.5008,33962.0],["1977-09-27",0.4934,0.4934,0.4916,0.4916,49812.0],["1977-09-28",0.4879,0.4879,0.4841,0.4879,45283.0],["1977-09-29",0.4879,0.4879,0.4879,0.4879,31698.0],["1977-09-30",0.4879,0.4879,0.4879,0.4879,33962.0],["1977-10-03",0.4879,0.4934,0.4879,0.4879,31698.0],["1977-10-04",0.4916,0.4934,0.4916,0.4916,24906.0],["1977-10-05",0.4879,0.4879,0.4879,0.4879,33962.0],["1977-10-06",0.4879,0.4879,0.4879,0.4879,22642.0],["1977-10-07",0.4879,0.4916,0.4879,0.4879,27170.0],["1977-10-10",0.4879,0.4934,0.4879,0.4934,9057.0],["1977-10-11",0.4934,0.4934,0.4879,0.4934,29434.0],["1977-10-12",0.4934,0.4971,0.4916,0.4934,27170.0],["1977-10-13",0.4934,0.4934,0.4879,0.4879,9057.0],["1977-10-14",0.4879,0.4879,0.4879,0.4879,11321.0],["1977-10-17",0.4804,0.4804,0.4767,0.4804,49812.0],["1977-10-18",0.4804,0.4804,0.4804,0.4804,2264.0],["1977-10-19",0.4804,0.4804,0.4767,0.4767,27170.0],["1977-10-20",0.4767,0.4767,0.4767,0.4767,9057.0],["1977-10-21",0.4767,0.4767,0.473,0.473,27170.0],["1977-10-24",0.473,0.473,0.4693,0.4693,49812.0],["1977-10-25",0.4656,0.4656,0.4582,0.4582,61132.0],["1977-10-26",0.4582,0.4582,0.4545,0.4582,249058.0],["1977-10-27",0.4582,0.4582,0.4545,0.4582,72453.0],["1977-10-28",0.4582,0.4582,0.4545,0.4545,13585.0],["1977-10-31",0.4545,0.4582,0.447,0.4508,217359.0],["1977-11-01",0.4508,0.4508,0.4452,0.4508,65661.0],["1977-11-02",0.4508,0.4545,0.447,0.4545,47547.0],["1977-11-03",0.4545,0.4582,0.4508,0.4582,92831.0],["1977-11-04",0.4582,0.4582,0.4452,0.4452,79246.0],["1977-11-07",0.447,0.4545,0.447,0.4508,104151.0],["1977-11-08",0.4508,0.4545,0.4508,0.4508,169812.0],["1977-11-09",0.4545,0.4582,0.4545,0.4545,47547.0],["1977-11-10",0.4545,0.4619,0.4545,0.4619,47547.0],["1977-11-11",0.4619,0.4693,0.4582,0.4693,110944.0],["1977-11-14",0.4656,0.4656,0.4619,0.4619,47547.0],["1977-11-15",0.4619,0.4693,0.4619,0.4656,43019.0],["1977-11-16",0.4656,0.4693,0.4656,0.4693,29434.0],["1977-11-17",0.4693,0.4693,0.4656,0.4693,13585.0],["1977-11-18",0.4693,0.4767,0.4693,0.4767,110944.0],["1977-11-21",0.4767,0.4767,0.4693,0.473,36227.0],["1977-11-22",0.473,0.4767,0.473,0.4767,15849.0],["1977-11-23",0.4767,0.4804,0.4767,0.4767,86038.0],["1977-11-25",0.4767,0.4804,0.4767,0.4767,4528.0],["1977-11-28",0.4767,0.4767,0.4693,0.4693,22642.0],["1977-11-29",0.4693,0.4767,0.4693,0.4693,56604.0],["1977-11-30",0.4693,0.4693,0.4619,0.4619,72453.0],["1977-12-01",0.4619,0.4619,0.4582,0.4582,45283.0],["1977-12-02",0.4582,0.4619,0.4545,0.4619,104151.0],["1977-12-05",0.4619,0.4656,0.4619,0.4619,9057.0],["1977-12-06",0.4619,0.4619,0.4582,0.4582,86038.0],["1977-12-07",0.4582,0.4619,0.4545,0.4582,56604.0],["1977-12-08",0.4619,0.4656,0.4619,0.4656,38491.0],["1977-12-09",0.4619,0.4619,0.4582,0.4582,29434.0],["1977-12-12",0.4582,0.4656,0.4582,0.4656,237737.0],["1977-12-13",0.4582,0.4582,0.4545,0.4545,38491.0],["1977-12-14",0.4545,0.4545,0.4508,0.4545,63396.0],["1977-12-15",0.4545,0.4545,0.4545,0.4545,292077.0],["1977-12-16",0.4508,0.4508,0.447,0.4508,360001.0],["1977-12-19",0.4508,0.4508,0.447,0.447,280756.0],["1977-12-20",0.4452,0.4452,0.4378,0.4415,108680.0],["1977-12-21",0.4415,0.4452,0.4415,0.4452,61132.0],["1977-12-22",0.4452,0.4508,0.4452,0.4452,203774.0],["1977-12-23",0.4452,0.4508,0.4452,0.447,61132.0],["1977-12-27",0.447,0.4508,0.4452,0.4508,305662.0],["1977-12-28",0.4508,0.4545,0.4508,0.4508,208303.0],["1977-12-29",0.4508,0.4545,0.4508,0.4508,72453.0],["1977-12-30",0.4508,0.4545,0.4508,0.4545,65661.0],["1978-01-03",0.4545,0.4545,0.4452,0.447,90566.0],["1978-01-04",0.447,0.4508,0.4452,0.4508,81510.0],["1978-01-05",0.4508,0.4545,0.447,0.4545,31698.0],["1978-01-06",0.4545,0.4545,0.4508,0.4545,13585.0],["1978-01-09",0.4545,0.4545,0.447,0.4508,122265.0],["1978-01-10",0.4508,0.4508,0.4452,0.4508,33962.0],["1978-01-11",0.4508,0.4545,0.4508,0.4508,90566.0],["1978-01-12",0.4508,0.4582,0.4508,0.4582,88302.0],["1978-01-13",0.4619,0.4693,0.4619,0.4693,56604.0],["1978-01-16",0.4545,0.4545,0.4508,0.4545,43019.0],["1978-01-17",0.4545,0.4545,0.447,0.4545,36227.0],["1978-01-18",0.4545,0.4619,0.4545,0.4545,296605.0],["1978-01-19",0.4545,0.4545,0.4508,0.4545,38491.0],["1978-01-20",0.4619,0.4619,0.4619,0.4619,24906.0],["1978-01-23",0.4656,0.4656,0.4656,0.4656,6792.0],["1978-01-24",0.4656,0.4656,0.4619,0.4619,20377.0],["1978-01-25",0.4619,0.4619,0.4508,0.4508,43019.0],["1978-01-26",0.4508,0.4545,0.4508,0.4508,115472.0],["1978-01-27",0.4508,0.4508,0.4508,0.4508,45283.0],["1978-01-30",0.4508,0.4508,0.4452,0.4452,101887.0],["1978-01-31",0.4452,0.447,0.4452,0.4452,129057.0],["1978-02-01",0.447,0.447,0.447,0.447,11321.0],["1978-02-02",0.4508,0.4619,0.4508,0.4545,110944.0],["1978-02-03",0.4545,0.4545,0.4508,0.4545,27170.0],["1978-02-06",0.4508,0.4508,0.4452,0.447,29434.0],["1978-02-07",0.447,0.4508,0.447,0.447,11321.0],["1978-02-08",0.4508,0.4545,0.4508,0.4545,9057.0],["1978-02-09",0.4545,0.4582,0.4545,0.4545,38491.0],["1978-02-10",0.4545,0.4619,0.4545,0.4582,74717.0],["1978-02-13",0.4545,0.4545,0.4508,0.4508,22642.0],["1978-02-14",0.4508,0.4545,0.4508,0.4545,9057.0],["1978-02-15",0.4545,0.4545,0.4508,0.4545,54340.0],["1978-02-16",0.4508,0.4508,0.4508,0.4508,15849.0],["1978-02-17",0.4508,0.4545,0.447,0.4545,58868.0],["1978-02-21",0.4545,0.4545,0.447,0.447,27170.0],["1978-02-22",0.447,0.4508,0.447,0.4508,58868.0],["1978-02-23",0.4508,0.4508,0.4452,0.4452,24906.0],["1978-02-24",0.4452,0.4508,0.4452,0.4508,142642.0],["1978-02-27",0.4508,0.4545,0.4508,0.4545,9057.0],["1978-02-28",0.4508,0.4508,0.4452,0.4452,49812.0],["1978-03-01",0.4452,0.4508,0.4452,0.4508,31698.0],["1978-03-02",0.4508,0.4545,0.447,0.4508,45283.0],["1978-03-03",0.4508,0.4545,0.447,0.4545,117736.0],["1978-03-06",0.4545,0.4545,0.4508,0.4545,76981.0],["1978-03-07",0.4545,0.4582,0.4508,0.4582,74717.0],["1978-03-08",0.4582,0.4582,0.4545,0.4545,29434.0],["1978-03-09",0.4545,0.4619,0.4545,0.4582,24906.0],["1978-03-10",0.4619,0.4619,0.4619,0.4619,18113.0],["1978-03-13",0.4656,0.4693,0.4656,0.4693,65661.0],["1978-03-14",0.4693,0.4693,0.4656,0.4693,70189.0],["1978-03-15",0.4693,0.4693,0.4656,0.4656,95095.0],["1978-03-16",0.4656,0.4693,0.4656,0.4693,29434.0],["1978-03-17",0.4693,0.4767,0.4693,0.473,95095.0],["1978-03-20",0.473,0.4767,0.4693,0.4767,72453.0],["1978-03-21",0.4767,0.4767,0.4693,0.4767,49812.0],["1978-03-22",0.4767,0.4767,0.4767,0.4767,0.0],["1978-03-23",0.4767,0.4767,0.4693,0.4693,76981.0],["1978-03-27",0.4693,0.4767,0.4693,0.473,56604.0],["1978-03-28",0.473,0.473,0.4656,0.4656,101887.0],["1978-03-29",0.4656,0.4693,0.4656,0.4656,273963.0],["1978-03-30",0.4693,0.4693,0.4693,0.4693,18113.0],["1978-03-31",0.4693,0.4693,0.4693,0.4693,2264.0],["1978-04-03",0.4693,0.4693,0.4619,0.4619,70189.0],["1978-04-04",0.4619,0.4656,0.4619,0.4656,4528.0],["1978-04-05",0.4656,0.4656,0.4582,0.4582,72453.0],["1978-04-06",0.4582,0.4582,0.4582,0.4582,27170.0],["1978-04-07",0.4545,0.4545,0.4545,0.4545,15849.0],["1978-04-10",0.4545,0.4582,0.4545,0.4582,24906.0],["1978-04-11",0.4582,0.4582,0.4545,0.4545,54340.0],["1978-04-12",0.4545,0.4582,0.4545,0.4545,36227.0],["1978-04-13",0.4582,0.4693,0.4582,0.4693,260378.0],["1978-04-14",0.473,0.5008,0.473,0.4971,172076.0],["1978-04-17",0.4879,0.4879,0.4804,0.4804,101887.0],["1978-04-18",0.4804,0.4879,0.4804,0.4804,156227.0],["1978-04-19",0.4804,0.4879,0.4804,0.4841,88302.0],["1978-04-20",0.4879,0.4934,0.4879,0.4934,240001.0],["1978-04-21",0.4934,0.4971,0.4934,0.4934,129057.0],["1978-04-24",0.4934,0.5008,0.4934,0.5008,18113.0],["1978-04-25",0.5008,0.5045,0.5008,0.5008,56604.0],["1978-04-26",0.5008,0.5045,0.4934,0.5008,135850.0],["1978-04-27",0.5008,0.5008,0.4971,0.4971,292077.0],["1978-04-28",0.4934,0.4934,0.4879,0.4879,29434.0],["1978-05-01",0.4879,0.4879,0.4841,0.4841,43019.0],["1978-05-02",0.4879,0.5008,0.4879,0.5008,76981.0],["1978-05-03",0.5045,0.5083,0.5045,0.5045,124529.0],["1978-05-04",0.5008,0.5008,0.5008,0.5008,120000.0],["1978-05-05",0.5008,0.5008,0.4971,0.5008,72453.0],["1978-05-08",0.4971,0.4971,0.4971,0.4971,45283.0],["1978-05-09",0.4971,0.5008,0.4971,0.4971,27170.0],["1978-05-10",0.4971,0.5008,0.4879,0.4879,92831.0],["1978-05-11",0.4879,0.4879,0.4879,0.4879,215095.0],["1978-05-12",0.4879,0.4934,0.4879,0.4879,52076.0],["1978-05-15",0.4879,0.4916,0.4879,0.4879,22642.0],["1978-05-16",0.4879,0.4916,0.4879,0.4916,70189.0],["1978-05-17",0.4916,0.4916,0.4879,0.4879,88302.0],["1978-05-18",0.4879,0.4879,0.4879,0.4879,129057.0],["1978-05-19",0.4879,0.4879,0.4879,0.4879,45283.0],["1978-05-22",0.4879,0.4916,0.4879,0.4916,29434.0],["1978-05-23",0.4916,0.4916,0.4804,0.4804,70189.0],["1978-05-24",0.4804,0.4804,0.4767,0.4767,92831.0],["1978-05-25",0.4767,0.4804,0.4767,0.4767,88302.0],["1978-05-26",0.4767,0.4804,0.4767,0.4804,9057.0],["1978-05-30",0.4804,0.4804,0.4767,0.4804,27170.0],["1978-05-31",0.4804,0.4879,0.4767,0.4879,83774.0],["1978-06-01",0.4841,0.4841,0.4804,0.4841,22642.0],["1978-06-02",0.4841,0.4841,0.4767,0.4767,33962.0],["1978-06-05",0.4767,0.4804,0.4767,0.4804,113208.0],["1978-06-06",0.4879,0.4916,0.4879,0.4916,115472.0],["1978-06-07",0.4916,0.4934,0.4916,0.4934,27170.0],["1978-06-08",0.4934,0.4971,0.4934,0.4971,24906.0],["1978-06-09",0.4971,0.5008,0.4971,0.4971,18113.0],["1978-06-12",0.4971,0.5083,0.4971,0.5083,79246.0],["1978-06-13",0.5083,0.5083,0.5045,0.5045,40755.0],["1978-06-14",0.5045,0.5045,0.4971,0.4971,61132.0],["1978-06-15",0.4971,0.5008,0.4971,0.4971,43019.0],["1978-06-16",0.4971,0.4971,0.4971,0.4971,63396.0],["1978-06-19",0.4971,0.5045,0.4971,0.5045,65661.0],["1978-06-20",0.5045,0.5045,0.4916,0.4916,65661.0],["1978-06-21",0.4916,0.4934,0.4879,0.4934,47547.0],["1978-06-22",0.4879,0.4879,0.4841,0.4841,18113.0],["1978-06-23",0.4841,0.4879,0.4804,0.4879,316982.0],["1978-06-26",0.4879,0.4879,0.4804,0.4804,76981.0],["1978-06-27",0.4804,0.4841,0.4804,0.4804,47547.0],["1978-06-28",0.4804,0.4804,0.4804,0.4804,4528.0],["1978-06-29",0.4879,0.4916,0.4879,0.4879,52076.0],["1978-06-30",0.4879,0.4879,0.4841,0.4879,49812.0],["1978-07-03",0.4879,0.4879,0.4841,0.4879,15849.0],["1978-07-05",0.4879,0.4879,0.4879,0.4879,9057.0],["1978-07-06",0.4879,0.4879,0.4841,0.4879,9057.0],["1978-07-07",0.4879,0.4971,0.4841,0.4879,194718.0],["1978-07-10",0.4879,0.5268,0.4841,0.5045,466417.0],["1978-07-11",0.5083,0.512,0.5083,0.5083,83774.0],["1978-07-12",0.5083,0.5083,0.5045,0.5083,104151.0],["1978-07-13",0.5083,0.512,0.5083,0.512,129057.0],["1978-07-14",0.512,0.5157,0.5083,0.512,106416.0],["1978-07-17",0.512,0.512,0.5083,0.512,151699.0],["1978-07-18",0.512,0.512,0.5083,0.5083,83774.0],["1978-07-19",0.5083,0.5083,0.5008,0.5008,45283.0],["1978-07-20",0.5008,0.5045,0.5008,0.5045,88302.0],["1978-07-21",0.5045,0.5045,0.5045,0.5045,38491.0],["1978-07-24",0.5045,0.5045,0.5045,0.5045,27170.0],["1978-07-25",0.5045,0.5045,0.5008,0.5008,156227.0],["1978-07-26",0.5008,0.5045,0.5008,0.5008,99623.0],["1978-07-27",0.5008,0.5045,0.5008,0.5045,140378.0],["1978-07-28",0.5045,0.5045,0.4971,0.4971,174340.0],["1978-07-31",0.4934,0.4934,0.4879,0.4879,97359.0],["1978-08-01",0.4879,0.4879,0.4879,0.4879,29434.0],["1978-08-02",0.4916,0.4916,0.4916,0.4916,15849.0],["1978-08-03",0.4916,0.4934,0.4879,0.4934,83774.0],["1978-08-04",0.4934,0.4934,0.4879,0.4934,156227.0],["1978-08-07",0.4934,0.4971,0.4879,0.4934,43019.0],["1978-08-08",0.5008,0.5045,0.5008,0.5008,135850.0],["1978-08-09",0.5008,0.5083,0.4971,0.5045,230944.0],["1978-08-10",0.5083,0.512,0.5083,0.5083,38491.0],["1978-08-11",0.5083,0.5157,0.5083,0.5157,58868.0],["1978-08-14",0.5157,0.5157,0.5157,0.5157,36227.0],["1978-08-15",0.5157,0.5157,0.512,0.512,45283.0],["1978-08-16",0.512,0.512,0.5083,0.512,58868.0],["1978-08-17",0.512,0.5157,0.512,0.512,90566.0],["1978-08-18",0.512,0.5194,0.512,0.5194,58868.0],["1978-08-21",0.5231,0.5268,0.5231,0.5268,54340.0],["1978-08-22",0.5268,0.5268,0.5268,0.5268,63396.0],["1978-08-23",0.5268,0.5361,0.5268,0.5342,92831.0],["1978-08-24",0.5342,0.5361,0.5268,0.5342,215095.0],["1978-08-25",0.5268,0.5268,0.512,0.5268,425662.0],["1978-08-28",0.5268,0.5268,0.5157,0.5231,104151.0],["1978-08-29",0.5231,0.5268,0.5194,0.5231,47547.0],["1978-08-30",0.5231,0.5268,0.5194,0.5194,72453.0],["1978-08-31",0.5231,0.5268,0.5231,0.5231,24906.0],["1978-09-01",0.5231,0.5268,0.5231,0.5268,27170.0],["1978-09-05",0.5231,0.5231,0.5157,0.5157,95095.0],["1978-09-06",0.5157,0.5157,0.512,0.5157,31698.0],["1978-09-07",0.5157,0.5231,0.5157,0.5194,58868.0],["1978-09-08",0.5194,0.5268,0.5194,0.5268,276228.0],["1978-09-11",0.5268,0.5342,0.5268,0.5268,208303.0],["1978-09-12",0.5268,0.5268,0.5231,0.5268,43019.0],["1978-09-13",0.5268,0.5305,0.5268,0.5305,43019.0],["1978-09-14",0.5305,0.5342,0.5268,0.5268,54340.0],["1978-09-15",0.5268,0.5342,0.5194,0.5194,126793.0],["1978-09-18",0.5194,0.5305,0.5194,0.5194,45283.0],["1978-09-19",0.5231,0.5342,0.5231,0.5342,115472.0],["1978-09-20",0.5342,0.5342,0.5305,0.5305,113208.0],["1978-09-21",0.5305,0.5305,0.5268,0.5268,122265.0],["1978-09-22",0.5268,0.5268,0.5231,0.5268,43019.0],["1978-09-25",0.5268,0.5268,0.5194,0.5268,27170.0],["1978-09-26",0.5305,0.5305,0.5305,0.5305,31698.0],["1978-09-27",0.5305,0.5305,0.5268,0.5305,43019.0],["1978-09-28",0.5305,0.5305,0.5268,0.5305,83774.0],["1978-09-29",0.5305,0.5342,0.5268,0.5342,4528.0],["1978-10-02",0.5342,0.5342,0.5268,0.5268,11321.0],["1978-10-03",0.5268,0.5268,0.5231,0.5268,31698.0],["1978-10-04",0.5268,0.5268,0.5194,0.5268,45283.0],["1978-10-05",0.5268,0.5268,0.5268,0.5268,133585.0],["1978-10-06",0.5268,0.5268,0.5268,0.5268,97359.0],["1978-10-09",0.5268,0.5342,0.5268,0.5342,129057.0],["1978-10-10",0.5342,0.5342,0.5268,0.5268,61132.0],["1978-10-11",0.5268,0.5435,0.5268,0.5435,120000.0],["1978-10-12",0.5435,0.5435,0.5361,0.5398,67925.0],["1978-10-13",0.5435,0.5658,0.5435,0.5583,124529.0],["1978-10-16",0.5435,0.5435,0.5342,0.5342,52076.0],["1978-10-17",0.5342,0.5361,0.5194,0.5194,36227.0],["1978-10-18",0.5194,0.5194,0.5194,0.5194,15849.0],["1978-10-19",0.5194,0.5268,0.5194,0.5194,88302.0],["1978-10-20",0.5194,0.5268,0.5194,0.5194,29434.0],["1978-10-23",0.5194,0.5194,0.512,0.512,67925.0],["1978-10-24",0.512,0.5157,0.512,0.5157,31698.0],["1978-10-25",0.5157,0.5194,0.5157,0.5157,99623.0],["1978-10-26",0.5157,0.5194,0.5008,0.5008,88302.0],["1978-10-27",0.4971,0.4971,0.4804,0.4804,90566.0],["1978-10-30",0.4804,0.4879,0.4767,0.4767,40755.0],["1978-10-31",0.4767,0.4767,0.4693,0.4767,18113.0],["1978-11-01",0.4767,0.4879,0.473,0.4879,264907.0],["1978-11-02",0.4767,0.4767,0.4693,0.4767,74717.0],["1978-11-03",0.4767,0.4804,0.4693,0.4693,79246.0],["1978-11-06",0.4767,0.4879,0.4767,0.4879,61132.0],["1978-11-07",0.4879,0.4879,0.4841,0.4879,6792.0],["1978-11-08",0.4804,0.4804,0.4767,0.4767,58868.0],["1978-11-09",0.4767,0.4804,0.4767,0.4804,24906.0],["1978-11-10",0.4804,0.4804,0.4767,0.4804,552455.0],["1978-11-13",0.4804,0.4879,0.4767,0.4767,70189.0],["1978-11-14",0.473,0.473,0.4656,0.4656,31698.0],["1978-11-15",0.4656,0.4693,0.4619,0.4619,22642.0],["1978-11-16",0.4619,0.4656,0.4582,0.4582,86038.0],["1978-11-17",0.4619,0.4693,0.4619,0.4656,27170.0],["1978-11-20",0.4656,0.4693,0.4656,0.4656,38491.0],["1978-11-21",0.4656,0.4693,0.4656,0.4693,24906.0],["1978-11-22",0.4693,0.4693,0.4693,0.4693,0.0],["1978-11-24",0.4693,0.473,0.4693,0.473,13585.0],["1978-11-27",0.473,0.4767,0.4656,0.4693,97359.0],["1978-11-28",0.4693,0.4767,0.4693,0.4693,56604.0],["1978-11-29",0.4693,0.4693,0.4656,0.4656,15849.0],["1978-11-30",0.4619,0.4619,0.4582,0.4582,31698.0],["1978-12-01",0.4582,0.4619,0.4545,0.4619,163020.0],["1978-12-04",0.4619,0.4656,0.4545,0.4582,61132.0],["1978-12-05",0.4619,0.4656,0.4619,0.4619,79246.0],["1978-12-06",0.4619,0.4656,0.4619,0.4656,18113.0],["1978-12-07",0.4656,0.473,0.4656,0.473,47547.0],["1978-12-08",0.473,0.4767,0.473,0.4767,172076.0],["1978-12-11",0.4767,0.4804,0.4767,0.4767,27170.0],["1978-12-12",0.4767,0.4879,0.4767,0.4767,210567.0],["1978-12-13",0.4841,0.4879,0.4841,0.4879,129057.0],["1978-12-14",0.4879,0.5008,0.4879,0.4971,99623.0],["1978-12-15",0.4934,0.4934,0.4879,0.4879,283020.0],["1978-12-18",0.4879,0.4879,0.4804,0.4804,215095.0],["1978-12-19",0.4804,0.4804,0.4767,0.4767,99623.0],["1978-12-20",0.4767,0.4767,0.4693,0.4767,15849.0],["1978-12-21",0.4767,0.4767,0.473,0.4767,15849.0],["1978-12-22",0.4767,0.4767,0.4767,0.4767,33962.0],["1978-12-26",0.4767,0.4767,0.4767,0.4767,24906.0],["1978-12-27",0.4767,0.4879,0.4767,0.4879,228680.0],["1978-12-28",0.4879,0.4971,0.4879,0.4934,49812.0],["1978-12-29",0.4934,0.4934,0.4879,0.4916,36227.0],["1979-01-02",0.4916,0.4971,0.4916,0.4934,54340.0],["1979-01-03",0.4934,0.4934,0.4934,0.4934,20377.0],["1979-01-04",0.4934,0.4971,0.4934,0.4971,56604.0],["1979-01-05",0.4971,0.5008,0.4971,0.5008,20377.0],["1979-01-08",0.5008,0.5008,0.5008,0.5008,15849.0],["1979-01-09",0.5008,0.5045,0.5008,0.5045,106416.0],["1979-01-10",0.5045,0.5083,0.5045,0.5045,183397.0],["1979-01-11",0.5045,0.5045,0.5008,0.5045,22642.0],["1979-01-12",0.5045,0.5045,0.5008,0.5045,115472.0],["1979-01-15",0.5008,0.5008,0.4934,0.4971,138114.0],["1979-01-16",0.4971,0.4971,0.4971,0.4971,18113.0],["1979-01-17",0.4971,0.4971,0.4934,0.4971,240001.0],["1979-01-18",0.4971,0.4971,0.4971,0.4971,13585.0],["1979-01-19",0.5008,0.5045,0.5008,0.5008,70189.0],["1979-01-22",0.5008,0.5008,0.4971,0.4971,54340.0],["1979-01-23",0.4971,0.5008,0.4971,0.4971,22642.0],["1979-01-24",0.4971,0.5008,0.4971,0.5008,65661.0],["1979-01-25",0.5008,0.5008,0.4971,0.5008,65661.0],["1979-01-26",0.5008,0.5045,0.5008,0.5045,33962.0],["1979-01-29",0.5083,0.512,0.5083,0.512,31698.0],["1979-01-30",0.512,0.512,0.5083,0.5083,76981.0],["1979-01-31",0.5083,0.5083,0.5008,0.5045,133585.0],["1979-02-01",0.5045,0.5045,0.4971,0.5008,106416.0],["1979-02-02",0.5008,0.5008,0.4971,0.4971,47547.0],["1979-02-05",0.5008,0.5045,0.5008,0.5008,172076.0],["1979-02-06",0.5008,0.5008,0.4971,0.4971,40755.0],["1979-02-07",0.4971,0.4971,0.4879,0.4879,169812.0],["1979-02-08",0.4879,0.4934,0.4879,0.4879,43019.0],["1979-02-09",0.4916,0.5083,0.4916,0.5083,251322.0],["1979-02-12",0.5083,0.5083,0.5045,0.5045,120000.0],["1979-02-13",0.5045,0.5045,0.5045,0.5045,196982.0],["1979-02-14",0.5045,0.5083,0.5045,0.5045,378115.0],["1979-02-15",0.5008,0.5008,0.5008,0.5008,6792.0],["1979-02-16",0.5008,0.5008,0.5008,0.5008,24906.0],["1979-02-20",0.5008,0.5083,0.5008,0.5083,38491.0],["1979-02-21",0.5083,0.5083,0.5045,0.5083,76981.0],["1979-02-22",0.5045,0.5045,0.5008,0.5008,43019.0],["1979-02-23",0.5045,0.5045,0.5045,0.5045,15849.0],["1979-02-26",0.5045,0.5045,0.5008,0.5008,120000.0],["1979-02-27",0.5008,0.5045,0.5008,0.5008,104151.0],["1979-02-28",0.5008,0.5008,0.4971,0.4971,135850.0],["1979-03-01",0.4971,0.4971,0.4971,0.4971,61132.0],["1979-03-02",0.4971,0.5045,0.4971,0.4971,95095.0],["1979-03-05",0.4971,0.4971,0.4934,0.4934,158491.0],["1979-03-06",0.4934,0.4971,0.4934,0.4971,13585.0],["1979-03-07",0.4971,0.4971,0.4934,0.4934,468681.0],["1979-03-08",0.4971,0.5045,0.4971,0.5045,142642.0],["1979-03-09",0.5045,0.5045,0.5045,0.5045,67925.0],["1979-03-12",0.5008,0.5008,0.4971,0.4971,31698.0],["1979-03-13",0.4971,0.5008,0.4971,0.5008,43019.0],["1979-03-14",0.5008,0.5008,0.5008,0.5008,18113.0],["1979-03-15",0.5008,0.5008,0.4971,0.4971,40755.0],["1979-03-16",0.4971,0.5008,0.4934,0.4934,126793.0],["1979-03-19",0.4971,0.5008,0.4971,0.4971,201510.0],["1979-03-20",0.4971,0.4971,0.4916,0.4916,172076.0],["1979-03-21",0.4916,0.5008,0.4879,0.4879,110944.0],["1979-03-22",0.4879,0.4879,0.4879,0.4879,18113.0],["1979-03-23",0.4841,0.4841,0.4841,0.4841,27170.0],["1979-03-26",0.4841,0.4879,0.4804,0.4879,29434.0],["1979-03-27",0.4879,0.4916,0.4841,0.4879,43019.0],["1979-03-28",0.4879,0.4934,0.4879,0.4879,280756.0],["1979-03-29",0.4841,0.4841,0.4804,0.4804,104151.0],["1979-03-30",0.4804,0.4879,0.4804,0.4841,29434.0],["1979-04-02",0.4841,0.4841,0.4804,0.4804,45283.0],["1979-04-03",0.4804,0.4841,0.4767,0.4804,52076.0],["1979-04-04",0.4804,0.4879,0.4767,0.4767,939626.0],["1979-04-05",0.4767,0.4767,0.4767,0.4767,83774.0],["1979-04-06",0.4767,0.4804,0.4767,0.4804,81510.0],["1979-04-09",0.4804,0.4804,0.4804,0.4804,158491.0],["1979-04-10",0.4804,0.4879,0.4804,0.4879,70189.0],["1979-04-11",0.4879,0.4879,0.4841,0.4879,81510.0],["1979-04-12",0.4879,0.4879,0.4804,0.4804,67925.0],["1979-04-16",0.4767,0.4767,0.473,0.4767,56604.0],["1979-04-17",0.4767,0.4767,0.4767,0.4767,61132.0],["1979-04-18",0.4767,0.4767,0.4767,0.4767,124529.0],["1979-04-19",0.4804,0.4804,0.4804,0.4804,67925.0],["1979-04-20",0.4804,0.4841,0.473,0.473,129057.0],["1979-04-23",0.473,0.4767,0.473,0.4767,40755.0],["1979-04-24",0.4767,0.4804,0.4767,0.4767,110944.0],["1979-04-25",0.4767,0.4767,0.473,0.4767,54340.0],["1979-04-26",0.4767,0.4767,0.4767,0.4767,33962.0],["1979-04-27",0.4767,0.4804,0.4767,0.4767,83774.0],["1979-04-30",0.4767,0.4804,0.4767,0.4804,92831.0],["1979-05-01",0.4804,0.4804,0.4767,0.4767,6792.0],["1979-05-02",0.4767,0.4804,0.4767,0.4804,33962.0],["1979-05-03",0.4767,0.4767,0.4767,0.4767,6792.0],["1979-05-04",0.4767,0.4767,0.473,0.4767,67925.0],["1979-05-07",0.4767,0.4767,0.4693,0.4693,29434.0],["1979-05-08",0.4693,0.4767,0.4693,0.473,74717.0],["1979-05-09",0.473,0.4767,0.4693,0.4767,61132.0],["1979-05-10",0.473,0.473,0.4693,0.4693,31698.0],["1979-05-11",0.473,0.4767,0.473,0.4767,11321.0],["1979-05-14",0.473,0.473,0.4693,0.4693,20377.0],["1979-05-15",0.4693,0.4767,0.4693,0.4767,135850.0],["1979-05-16",0.4767,0.4767,0.4693,0.473,54340.0],["1979-05-17",0.473,0.4767,0.4693,0.473,36227.0],["1979-05-18",0.473,0.4767,0.4693,0.4693,43019.0],["1979-05-21",0.4693,0.473,0.4693,0.473,18113.0],["1979-05-22",0.473,0.473,0.4693,0.473,36227.0],["1979-05-23",0.473,0.4767,0.473,0.473,74717.0],["1979-05-24",0.473,0.4767,0.4693,0.4767,104151.0],["1979-05-25",0.4767,0.4767,0.473,0.473,52076.0],["1979-05-29",0.473,0.473,0.4693,0.4693,61132.0],["1979-05-30",0.4693,0.4693,0.4693,0.4693,61132.0],["1979-05-31",0.4693,0.473,0.4693,0.473,9057.0],["1979-06-01",0.4693,0.4693,0.4693,0.4693,13585.0],["1979-06-04",0.4693,0.4767,0.4693,0.4767,20377.0],["1979-06-05",0.4767,0.4767,0.473,0.4767,22642.0],["1979-06-06",0.4767,0.4767,0.4693,0.4693,6792.0],["1979-06-07",0.4693,0.4767,0.4693,0.473,52076.0],["1979-06-08",0.473,0.4767,0.4693,0.4767,49812.0],["1979-06-11",0.4767,0.4767,0.473,0.4767,174340.0],["1979-06-12",0.4767,0.4841,0.4767,0.4841,110944.0],["1979-06-13",0.4841,0.4879,0.4841,0.4841,24906.0],["1979-06-14",0.4841,0.4879,0.4804,0.4879,38491.0],["1979-06-15",0.4841,0.4841,0.4804,0.4804,29434.0],["1979-06-18",0.4804,0.4841,0.4804,0.4804,15849.0],["1979-06-19",0.4804,0.4804,0.4804,0.4804,15849.0],["1979-06-20",0.4804,0.4879,0.4804,0.4879,36227.0],["1979-06-21",0.4879,0.4879,0.4841,0.4841,61132.0],["1979-06-22",0.4841,0.4879,0.4804,0.4804,353209.0],["1979-06-25",0.4804,0.4879,0.4804,0.4841,54340.0],["1979-06-26",0.4841,0.4879,0.4841,0.4841,40755.0],["1979-06-27",0.4841,0.4841,0.4804,0.4841,86038.0],["1979-06-28",0.4841,0.4879,0.4841,0.4879,212831.0],["1979-06-29",0.4879,0.4879,0.4879,0.4879,49812.0],["1979-07-02",0.4879,0.4879,0.4879,0.4879,49812.0],["1979-07-03",0.4879,0.4916,0.4879,0.4879,187925.0],["1979-07-05",0.4879,0.4879,0.4879,0.4879,52076.0],["1979-07-06",0.4879,0.4934,0.4879,0.4934,722267.0],["1979-07-09",0.4971,0.512,0.4971,0.512,153963.0],["1979-07-10",0.5083,0.5083,0.5045,0.5045,206039.0],["1979-07-11",0.5045,0.5045,0.4971,0.5008,33962.0],["1979-07-12",0.5008,0.5045,0.5008,0.5008,45283.0],["1979-07-13",0.4971,0.4971,0.4971,0.4971,106416.0],["1979-07-16",0.4879,0.4879,0.4879,0.4879,72453.0],["1979-07-17",0.4916,0.4934,0.4916,0.4934,115472.0],["1979-07-18",0.4916,0.4916,0.4879,0.4879,115472.0],["1979-07-19",0.4879,0.4879,0.4841,0.4879,20377.0],["1979-07-20",0.4879,0.4916,0.4879,0.4879,76981.0],["1979-07-23",0.4879,0.4879,0.4804,0.4879,24906.0],["1979-07-24",0.4879,0.4879,0.4841,0.4879,18113.0],["1979-07-25",0.4879,0.4879,0.4804,0.4804,49812.0],["1979-07-26",0.4804,0.4879,0.4767,0.4804,72453.0],["1979-07-27",0.4804,0.4879,0.4804,0.4879,45283.0],["1979-07-30",0.4879,0.4934,0.4879,0.4934,70189.0],["1979-07-31",0.4934,0.5008,0.4934,0.5008,90566.0],["1979-08-01",0.5045,0.5194,0.5045,0.512,364530.0],["1979-08-02",0.512,0.5231,0.512,0.512,126793.0],["1979-08-03",0.512,0.5194,0.5083,0.5194,99623.0],["1979-08-06",0.5157,0.5157,0.512,0.5157,201510.0],["1979-08-07",0.5157,0.5194,0.512,0.5194,158491.0],["1979-08-08",0.5194,0.5268,0.5157,0.5194,158491.0],["1979-08-09",0.5157,0.5157,0.512,0.512,56604.0],["1979-08-10",0.512,0.512,0.5083,0.512,45283.0],["1979-08-13",0.512,0.5157,0.512,0.512,122265.0],["1979-08-14",0.512,0.5157,0.5083,0.512,169812.0],["1979-08-15",0.512,0.512,0.512,0.512,43019.0],["1979-08-16",0.512,0.5157,0.5083,0.5083,122265.0],["1979-08-17",0.5083,0.512,0.5083,0.512,101887.0],["1979-08-20",0.512,0.512,0.5045,0.5045,147170.0],["1979-08-21",0.5045,0.5045,0.5008,0.5008,54340.0],["1979-08-22",0.4971,0.4971,0.4934,0.4971,113208.0],["1979-08-23",0.4971,0.5045,0.4934,0.5045,142642.0],["1979-08-24",0.5045,0.5157,0.5045,0.5083,192454.0],["1979-08-27",0.5083,0.5157,0.5083,0.512,115472.0],["1979-08-28",0.5157,0.5398,0.5157,0.5342,1639252.0],["1979-08-29",0.5342,0.5936,0.5342,0.5825,2664916.0],["1979-08-30",0.5973,0.64,0.5973,0.6084,3840015.0],["1979-08-31",0.6084,0.6084,0.5825,0.5936,869437.0],["1979-09-04",0.5936,0.6084,0.5769,0.5769,991702.0],["1979-09-05",0.5769,0.601,0.5769,0.5899,1154722.0],["1979-09-06",0.5936,0.6047,0.5936,0.601,840003.0],["1979-09-07",0.601,0.6084,0.5899,0.6047,636229.0],["1979-09-10",0.6047,0.6047,0.5899,0.5936,645286.0],["1979-09-11",0.5936,0.5973,0.5825,0.5862,228680.0],["1979-09-12",0.5862,0.5862,0.5769,0.5825,403020.0],["1979-09-13",0.5825,0.5862,0.5732,0.5732,1376609.0],["1979-09-14",0.5769,0.5899,0.5769,0.5825,1523780.0],["1979-09-17",0.5899,0.6047,0.5899,0.601,1043778.0],["1979-09-18",0.601,0.601,0.5899,0.5973,547927.0],["1979-09-19",0.5973,0.5973,0.5862,0.5936,185661.0],["1979-09-20",0.5936,0.5936,0.5862,0.5899,787928.0],["1979-09-21",0.5899,0.5973,0.5806,0.5862,244529.0],["1979-09-24",0.5862,0.5862,0.5658,0.5658,235473.0],["1979-09-25",0.5658,0.5658,0.5546,0.5658,350945.0],["1979-09-26",0.5658,0.5695,0.562,0.562,153963.0],["1979-09-27",0.562,0.562,0.5435,0.5472,160755.0],["1979-09-28",0.5472,0.5472,0.5361,0.5398,215095.0],["1979-10-01",0.5398,0.5435,0.5361,0.5398,147170.0],["1979-10-02",0.5398,0.5509,0.5398,0.5472,131321.0],["1979-10-03",0.5472,0.5472,0.5398,0.5398,427926.0],["1979-10-04",0.5435,0.5899,0.5435,0.5769,729060.0],["1979-10-05",0.5769,0.5769,0.5695,0.5769,348681.0],["1979-10-08",0.5658,0.5658,0.5546,0.5546,298869.0],["1979-10-09",0.5435,0.5435,0.5268,0.5268,577361.0],["1979-10-10",0.5194,0.5194,0.4879,0.5008,523021.0],["1979-10-11",0.5008,0.5231,0.5008,0.5194,461889.0],["1979-10-12",0.512,0.512,0.5083,0.5083,292077.0],["1979-10-15",0.5008,0.5008,0.4879,0.4879,339624.0],["1979-10-16",0.4879,0.4971,0.4879,0.4934,190189.0],["1979-10-17",0.4934,0.4971,0.4934,0.4934,24906.0],["1979-10-18",0.4934,0.4934,0.4879,0.4879,131321.0],["1979-10-19",0.4879,0.4879,0.4767,0.4767,919249.0],["1979-10-22",0.4767,0.4804,0.4693,0.473,391700.0],["1979-10-23",0.4767,0.4804,0.4767,0.4767,56604.0],["1979-10-24",0.4767,0.4804,0.4767,0.4767,294341.0],["1979-10-25",0.4767,0.4804,0.4767,0.4767,294341.0],["1979-10-26",0.4767,0.4879,0.4767,0.4879,187925.0],["1979-10-29",0.4879,0.4971,0.4879,0.4879,147170.0],["1979-10-30",0.4879,0.4934,0.4879,0.4934,341888.0],["1979-10-31",0.4934,0.4971,0.4879,0.4916,76981.0],["1979-11-01",0.4916,0.4971,0.4916,0.4971,83774.0],["1979-11-02",0.5045,0.5083,0.5045,0.5045,113208.0],["1979-11-05",0.5045,0.512,0.5045,0.5045,76981.0],["1979-11-06",0.5045,0.5045,0.5008,0.5008,138114.0],["1979-11-07",0.5045,0.5194,0.5045,0.5194,556983.0],["1979-11-08",0.5194,0.5583,0.5157,0.5509,328303.0],["1979-11-09",0.5509,0.5769,0.5509,0.562,452832.0],["1979-11-12",0.5583,0.5583,0.5361,0.5472,110944.0],["1979-11-13",0.5472,0.5546,0.5435,0.5435,339624.0],["1979-11-14",0.5435,0.5472,0.5398,0.5472,113208.0],["1979-11-15",0.5435,0.5435,0.5361,0.5398,76981.0],["1979-11-16",0.5398,0.5435,0.5361,0.5361,436983.0],["1979-11-19",0.5361,0.5361,0.5268,0.5305,99623.0],["1979-11-20",0.5305,0.5342,0.5268,0.5268,72453.0],["1979-11-21",0.5268,0.5268,0.5157,0.5157,81510.0],["1979-11-23",0.5157,0.5231,0.5157,0.5231,165284.0],["1979-11-26",0.5268,0.5509,0.5268,0.5472,187925.0],["1979-11-27",0.5472,0.5546,0.5472,0.5472,199246.0],["1979-11-28",0.5472,0.5472,0.5398,0.5472,133585.0],["1979-11-29",0.5472,0.5509,0.5435,0.5435,92831.0],["1979-11-30",0.5435,0.5472,0.5435,0.5435,81510.0],["1979-12-03",0.5435,0.5472,0.5361,0.5361,43019.0],["1979-12-04",0.5398,0.5509,0.5398,0.5435,332832.0],["1979-12-05",0.5435,0.5509,0.5435,0.5509,163020.0],["1979-12-06",0.5472,0.5472,0.5398,0.5435,120000.0],["1979-12-07",0.5509,0.5583,0.5509,0.5509,688305.0],["1979-12-10",0.5509,0.5509,0.5472,0.5509,45283.0],["1979-12-11",0.5509,0.5509,0.5472,0.5472,201510.0],["1979-12-12",0.5472,0.5509,0.5435,0.5472,144906.0],["1979-12-13",0.5509,0.5658,0.5509,0.5658,452832.0],["1979-12-14",0.5658,0.5695,0.5658,0.5658,233208.0],["1979-12-17",0.5658,0.5695,0.5658,0.5658,280756.0],["1979-12-18",0.5658,0.5658,0.562,0.5658,76981.0],["1979-12-19",0.5658,0.5658,0.5583,0.5583,47547.0],["1979-12-20",0.5583,0.5583,0.5583,0.5583,357737.0],["1979-12-21",0.5472,0.5472,0.5398,0.5435,142642.0],["1979-12-24",0.5398,0.5398,0.5361,0.5361,160755.0],["1979-12-26",0.5342,0.5342,0.5268,0.5268,38491.0],["1979-12-27",0.5268,0.5342,0.5268,0.5268,233208.0],["1979-12-28",0.5268,0.5305,0.5194,0.5231,115472.0],["1979-12-31",0.5231,0.5268,0.5194,0.5268,147170.0],["1980-01-02",0.5268,0.5268,0.5268,0.5268,414341.0],["1980-01-03",0.5231,0.5231,0.5083,0.512,210567.0],["1980-01-04",0.512,0.5194,0.512,0.5157,63396.0],["1980-01-07",0.5157,0.5157,0.5083,0.5083,192454.0],["1980-01-08",0.5083,0.512,0.5045,0.512,262643.0],["1980-01-09",0.5157,0.5194,0.5157,0.5157,79246.0],["1980-01-10",0.5157,0.5157,0.512,0.512,124529.0],["1980-01-11",0.5157,0.5231,0.5157,0.5194,344152.0],["1980-01-14",0.5194,0.5268,0.5083,0.5231,142642.0],["1980-01-15",0.5231,0.5231,0.5083,0.5083,151699.0],["1980-01-16",0.5083,0.512,0.5045,0.5083,153963.0],["1980-01-17",0.5083,0.512,0.5083,0.5083,79246.0],["1980-01-18",0.5083,0.5268,0.5083,0.5231,138114.0],["1980-01-21",0.5231,0.5268,0.5194,0.5268,95095.0],["1980-01-22",0.5268,0.5342,0.5268,0.5305,169812.0],["1980-01-23",0.5305,0.5361,0.5305,0.5361,101887.0],["1980-01-24",0.5361,0.5398,0.5342,0.5342,61132.0],["1980-01-25",0.5305,0.5305,0.5231,0.5231,110944.0],["1980-01-28",0.5231,0.5268,0.5231,0.5268,67925.0],["1980-01-29",0.5268,0.5268,0.5231,0.5268,101887.0],["1980-01-30",0.5342,0.5342,0.5342,0.5342,79246.0],["1980-01-31",0.5342,0.5435,0.5342,0.5435,174340.0],["1980-02-01",0.5435,0.5435,0.5398,0.5398,33962.0],["1980-02-04",0.5398,0.5435,0.5361,0.5361,165284.0],["1980-02-05",0.5361,0.5361,0.5361,0.5361,90566.0],["1980-02-06",0.5342,0.5342,0.5268,0.5305,242265.0],["1980-02-07",0.5305,0.5342,0.5268,0.5305,115472.0],["1980-02-08",0.5305,0.5342,0.5305,0.5342,178869.0],["1980-02-11",0.5342,0.5342,0.5305,0.5305,99623.0],["1980-02-12",0.5305,0.5342,0.5268,0.5268,101887.0],["1980-02-13",0.5268,0.5342,0.5268,0.5268,126793.0],["1980-02-14",0.5268,0.5268,0.5268,0.5268,178869.0],["1980-02-15",0.5268,0.5268,0.5157,0.5157,92831.0],["1980-02-19",0.5157,0.5157,0.4971,0.4971,203774.0],["1980-02-20",0.4971,0.5083,0.4971,0.5083,260378.0],["1980-02-21",0.5045,0.5045,0.4971,0.5008,133585.0],["1980-02-22",0.4971,0.4971,0.4879,0.4879,81510.0],["1980-02-25",0.4879,0.4879,0.4767,0.4879,208303.0],["1980-02-26",0.4879,0.4971,0.4879,0.4916,81510.0],["1980-02-27",0.4879,0.4879,0.4879,0.4879,296605.0],["1980-02-28",0.4879,0.4916,0.4879,0.4879,52076.0],["1980-02-29",0.4916,0.4934,0.4916,0.4934,54340.0],["1980-03-03",0.4934,0.5008,0.4934,0.4934,228680.0],["1980-03-04",0.4934,0.5008,0.4934,0.5008,147170.0],["1980-03-05",0.4971,0.4971,0.4879,0.4879,346416.0],["1980-03-06",0.4804,0.4804,0.4619,0.4619,323775.0],["1980-03-07",0.4619,0.4656,0.4545,0.4619,360001.0],["1980-03-10",0.4619,0.4656,0.4582,0.4582,360001.0],["1980-03-11",0.4582,0.4619,0.4545,0.4619,280756.0],["1980-03-12",0.4619,0.4619,0.4582,0.4619,61132.0],["1980-03-13",0.4619,0.4693,0.4582,0.4582,97359.0],["1980-03-14",0.4545,0.4545,0.4545,0.4545,58868.0],["1980-03-17",0.4545,0.4545,0.4508,0.4508,90566.0],["1980-03-18",0.4508,0.4582,0.4452,0.447,151699.0],["1980-03-19",0.447,0.4545,0.447,0.447,52076.0],["1980-03-20",0.4452,0.4452,0.4378,0.4378,199246.0],["1980-03-21",0.4378,0.4415,0.4341,0.4341,1050570.0],["1980-03-24",0.4303,0.4303,0.4229,0.4266,151699.0],["1980-03-25",0.4266,0.4266,0.4192,0.4229,321511.0],["1980-03-26",0.4229,0.4266,0.4155,0.4155,126793.0],["1980-03-27",0.4044,0.4044,0.3951,0.4025,371322.0],["1980-03-28",0.4044,0.4044,0.4044,0.4044,240001.0],["1980-03-31",0.4155,0.4229,0.4155,0.4229,99623.0],["1980-04-01",0.4266,0.4378,0.4266,0.4378,160755.0],["1980-04-02",0.4341,0.4341,0.4303,0.4341,92831.0],["1980-04-03",0.4341,0.4378,0.4341,0.4378,36227.0],["1980-04-07",0.4378,0.4415,0.4341,0.4341,56604.0],["1980-04-08",0.4341,0.4508,0.4341,0.447,169812.0],["1980-04-09",0.447,0.4508,0.4452,0.4508,219624.0],["1980-04-10",0.4508,0.4545,0.4508,0.4508,56604.0],["1980-04-11",0.4545,0.4656,0.4545,0.4619,156227.0],["1980-04-14",0.447,0.447,0.4378,0.4378,81510.0],["1980-04-15",0.4378,0.4415,0.4303,0.4303,140378.0],["1980-04-16",0.4341,0.4415,0.4341,0.4341,187925.0],["1980-04-17",0.4341,0.4341,0.4192,0.4229,158491.0],["1980-04-18",0.4266,0.4303,0.4266,0.4303,52076.0],["1980-04-21",0.4303,0.4341,0.4266,0.4303,158491.0],["1980-04-22",0.4303,0.4303,0.4266,0.4266,47547.0],["1980-04-23",0.4266,0.4452,0.4266,0.4452,95095.0],["1980-04-24",0.4452,0.447,0.4415,0.4452,43019.0],["1980-04-25",0.4452,0.4452,0.4378,0.4378,43019.0],["1980-04-28",0.4378,0.4415,0.4378,0.4378,95095.0],["1980-04-29",0.4378,0.4452,0.4378,0.4415,163020.0],["1980-04-30",0.4415,0.4415,0.4341,0.4378,129057.0],["1980-05-01",0.4415,0.4452,0.4415,0.4452,29434.0],["1980-05-02",0.4415,0.4415,0.4378,0.4415,140378.0],["1980-05-05",0.4452,0.4656,0.4452,0.4545,228680.0],["1980-05-06",0.4619,0.4804,0.4619,0.4804,269435.0],["1980-05-07",0.4804,0.4879,0.4804,0.4879,110944.0],["1980-05-08",0.4879,0.4971,0.4841,0.4879,47547.0],["1980-05-09",0.4804,0.4804,0.4656,0.4693,110944.0],["1980-05-12",0.4656,0.4656,0.4508,0.4656,199246.0],["1980-05-13",0.4656,0.473,0.4656,0.473,47547.0],["1980-05-14",0.473,0.4841,0.473,0.4804,108680.0],["1980-05-15",0.4841,0.4916,0.4841,0.4916,58868.0],["1980-05-16",0.4879,0.4879,0.4804,0.4804,83774.0],["1980-05-19",0.4804,0.4879,0.4767,0.4879,47547.0],["1980-05-20",0.4879,0.4879,0.4804,0.4804,63396.0],["1980-05-21",0.4804,0.4879,0.4804,0.4841,83774.0],["1980-05-22",0.4879,0.5008,0.4879,0.5008,203774.0],["1980-05-23",0.5008,0.5083,0.4971,0.4971,135850.0],["1980-05-27",0.4934,0.4934,0.4916,0.4916,36227.0],["1980-05-28",0.4971,0.4971,0.4971,0.4971,233208.0],["1980-05-29",0.4971,0.4971,0.4841,0.4841,113208.0],["1980-05-30",0.4804,0.4804,0.4693,0.4767,54340.0],["1980-06-02",0.4767,0.4804,0.4582,0.473,355473.0],["1980-06-03",0.473,0.4767,0.4656,0.4767,280756.0],["1980-06-04",0.4767,0.4879,0.4767,0.4879,396228.0],["1980-06-05",0.4916,0.4971,0.4916,0.4934,52076.0],["1980-06-06",0.4934,0.4934,0.4879,0.4934,382643.0],["1980-06-09",0.4934,0.4971,0.4879,0.4879,47547.0],["1980-06-10",0.4879,0.4879,0.4841,0.4879,47547.0],["1980-06-11",0.4934,0.4971,0.4934,0.4934,129057.0],["1980-06-12",0.5008,0.5083,0.5008,0.5045,76981.0],["1980-06-13",0.5045,0.512,0.5045,0.512,92831.0],["1980-06-16",0.512,0.5194,0.512,0.5157,196982.0],["1980-06-17",0.5157,0.5157,0.5083,0.512,1154722.0],["1980-06-18",0.512,0.512,0.5083,0.512,79246.0],["1980-06-19",0.512,0.5157,0.5083,0.5083,92831.0],["1980-06-20",0.5083,0.512,0.5045,0.512,242265.0],["1980-06-23",0.512,0.5157,0.512,0.512,194718.0],["1980-06-24",0.512,0.5157,0.512,0.5157,31698.0],["1980-06-25",0.5157,0.5157,0.5083,0.5157,81510.0],["1980-06-26",0.5157,0.5194,0.512,0.512,95095.0],["1980-06-27",0.512,0.5194,0.512,0.512,260378.0],["1980-06-30",0.512,0.5157,0.512,0.512,97359.0],["1980-07-01",0.512,0.512,0.5045,0.512,253586.0],["1980-07-02",0.512,0.5157,0.5083,0.5157,38491.0],["1980-07-03",0.5157,0.5194,0.5157,0.5194,61132.0],["1980-07-07",0.5157,0.5157,0.512,0.512,38491.0],["1980-07-08",0.512,0.512,0.5045,0.5045,74717.0],["1980-07-09",0.5045,0.5083,0.5008,0.5045,153963.0],["1980-07-10",0.5045,0.5157,0.5045,0.5045,124529.0],["1980-07-11",0.5157,0.5194,0.5157,0.5194,86038.0],["1980-07-14",0.5194,0.5231,0.5045,0.5231,194718.0],["1980-07-15",0.5268,0.5305,0.5268,0.5268,298869.0],["1980-07-16",0.5268,0.5268,0.5194,0.5268,185661.0],["1980-07-17",0.5268,0.5361,0.5268,0.5361,301133.0],["1980-07-18",0.5361,0.5361,0.5342,0.5342,36227.0],["1980-07-21",0.5342,0.5361,0.5305,0.5342,280756.0],["1980-07-22",0.5342,0.5361,0.5342,0.5342,140378.0],["1980-07-23",0.5361,0.5398,0.5361,0.5361,169812.0],["1980-07-24",0.5342,0.5342,0.5342,0.5342,70189.0],["1980-07-25",0.5361,0.5361,0.5361,0.5361,151699.0],["1980-07-28",0.5342,0.5342,0.5342,0.5342,72453.0],["1980-07-29",0.5342,0.5342,0.5342,0.5342,24906.0],["1980-07-30",0.5342,0.5361,0.5342,0.5361,206039.0],["1980-07-31",0.5361,0.5361,0.5361,0.5361,56604.0],["1980-08-01",0.5361,0.5361,0.5361,0.5361,56604.0],["1980-08-04",0.5361,0.5398,0.5361,0.5361,95095.0],["1980-08-05",0.5361,0.5435,0.5361,0.5398,144906.0],["1980-08-06",0.5398,0.5398,0.5361,0.5361,135850.0],["1980-08-07",0.5361,0.5435,0.5361,0.5361,88302.0],["1980-08-08",0.5361,0.5435,0.5361,0.5361,72453.0],["1980-08-11",0.5361,0.5361,0.5361,0.5361,120000.0],["1980-08-12",0.5361,0.5361,0.5305,0.5305,147170.0],["1980-08-13",0.5305,0.5342,0.5305,0.5305,104151.0],["1980-08-14",0.5305,0.5305,0.5268,0.5268,86038.0],["1980-08-15",0.5268,0.5268,0.5268,0.5268,104151.0],["1980-08-18",0.5268,0.5268,0.5231,0.5268,56604.0],["1980-08-19",0.5231,0.5231,0.5231,0.5231,79246.0],["1980-08-20",0.5194,0.5194,0.5157,0.5194,79246.0],["1980-08-21",0.5157,0.5157,0.512,0.5157,81510.0],["1980-08-22",0.5157,0.5194,0.5157,0.5157,20377.0],["1980-08-25",0.5157,0.5194,0.5083,0.5083,500379.0],["1980-08-26",0.5083,0.5157,0.5083,0.5157,43019.0],["1980-08-27",0.512,0.512,0.5083,0.5083,255850.0],["1980-08-28",0.5083,0.512,0.5083,0.5083,70189.0],["1980-08-29",0.5083,0.512,0.5083,0.5083,88302.0],["1980-09-02",0.5083,0.5083,0.5083,0.5083,40755.0],["1980-09-03",0.5083,0.5157,0.5083,0.5157,787928.0],["1980-09-04",0.5157,0.5194,0.512,0.512,389436.0],["1980-09-05",0.512,0.5157,0.5083,0.5157,97359.0],["1980-09-08",0.5157,0.5157,0.512,0.512,52076.0],["1980-09-09",0.512,0.5157,0.5083,0.5083,167548.0],["1980-09-10",0.5083,0.5083,0.5045,0.5045,108680.0],["1980-09-11",0.5045,0.5083,0.5008,0.5008,86038.0],["1980-09-12",0.5008,0.5083,0.5008,0.5083,20377.0],["1980-09-15",0.5083,0.5083,0.5045,0.5083,190189.0],["1980-09-16",0.5083,0.5083,0.5045,0.5083,203774.0],["1980-09-17",0.512,0.5194,0.512,0.5157,138114.0],["1980-09-18",0.5157,0.5268,0.5157,0.5268,97359.0],["1980-09-19",0.5268,0.5268,0.5231,0.5268,45283.0],["1980-09-22",0.5268,0.5268,0.5231,0.5268,88302.0],["1980-09-23",0.5268,0.5268,0.5157,0.5268,219624.0],["1980-09-24",0.5268,0.5268,0.5194,0.5194,47547.0],["1980-09-25",0.5194,0.5268,0.5194,0.5231,58868.0],["1980-09-26",0.5194,0.5194,0.5157,0.5157,117736.0],["1980-09-29",0.5157,0.5157,0.512,0.512,65661.0],["1980-09-30",0.512,0.5194,0.512,0.5194,63396.0],["1980-10-01",0.5194,0.5194,0.5157,0.5157,18113.0],["1980-10-02",0.5157,0.5194,0.5157,0.5194,99623.0],["1980-10-03",0.5194,0.5194,0.5157,0.5194,90566.0],["1980-10-06",0.5194,0.5268,0.5194,0.5231,432455.0],["1980-10-07",0.5194,0.5194,0.512,0.512,70189.0],["1980-10-08",0.512,0.5157,0.5083,0.5083,33962.0],["1980-10-09",0.512,0.5194,0.512,0.5157,86038.0],["1980-10-10",0.5157,0.5157,0.512,0.5157,133585.0],["1980-10-13",0.5157,0.5157,0.512,0.5157,101887.0],["1980-10-14",0.5194,0.5231,0.5194,0.5231,117736.0],["1980-10-15",0.5268,0.5361,0.5268,0.5361,201510.0],["1980-10-16",0.5361,0.5509,0.5361,0.5361,237737.0],["1980-10-17",0.5361,0.5435,0.5342,0.5361,131321.0],["1980-10-20",0.5342,0.5342,0.5268,0.5268,201510.0],["1980-10-21",0.5268,0.5268,0.5194,0.5194,126793.0],["1980-10-22",0.5157,0.5157,0.512,0.5157,24906.0],["1980-10-23",0.5157,0.5157,0.5045,0.5045,88302.0],["1980-10-24",0.5008,0.5008,0.4971,0.4971,90566.0],["1980-10-27",0.4971,0.5045,0.4934,0.5008,61132.0],["1980-10-28",0.5008,0.5008,0.4971,0.5008,61132.0],["1980-10-29",0.4971,0.4971,0.4934,0.4934,76981.0],["1980-10-30",0.4934,0.5008,0.4916,0.5008,86038.0],["1980-10-31",0.5008,0.5008,0.4971,0.5008,1138872.0],["1980-11-03",0.5008,0.5008,0.4934,0.4934,113208.0],["1980-11-05",0.4971,0.5045,0.4971,0.5008,108680.0],["1980-11-06",0.5008,0.5008,0.4934,0.4934,176604.0],["1980-11-07",0.4879,0.4879,0.4879,0.4879,56604.0],["1980-11-10",0.4916,0.4971,0.4916,0.4971,45283.0],["1980-11-11",0.4971,0.4971,0.4934,0.4934,11321.0],["1980-11-12",0.4934,0.5008,0.4916,0.4934,176604.0],["1980-11-13",0.4971,0.5083,0.4971,0.5045,124529.0],["1980-11-14",0.5008,0.5008,0.4971,0.4971,72453.0],["1980-11-17",0.4971,0.5045,0.4971,0.5008,194718.0],["1980-11-18",0.5008,0.5083,0.5008,0.5045,133585.0],["1980-11-19",0.5045,0.5083,0.5008,0.5045,117736.0],["1980-11-20",0.5045,0.5045,0.5008,0.5008,67925.0],["1980-11-21",0.5008,0.5008,0.4934,0.4971,244529.0],["1980-11-24",0.4971,0.5008,0.4916,0.4934,124529.0],["1980-11-25",0.4934,0.5008,0.4916,0.5008,126793.0],["1980-11-26",0.5008,0.5045,0.4971,0.4971,210567.0],["1980-11-28",0.4971,0.5008,0.4934,0.5008,67925.0],["1980-12-01",0.4971,0.4971,0.4934,0.4934,452832.0],["1980-12-02",0.4934,0.4971,0.4934,0.4934,307926.0],["1980-12-03",0.4934,0.4934,0.4879,0.4879,196982.0],["1980-12-04",0.4879,0.4916,0.4879,0.4879,63396.0],["1980-12-05",0.4879,0.4879,0.4879,0.4879,316982.0],["1980-12-08",0.4879,0.4879,0.4767,0.4804,174340.0],["1980-12-09",0.4804,0.4879,0.4767,0.4767,185661.0],["1980-12-10",0.4767,0.4804,0.4767,0.4804,63396.0],["1980-12-11",0.4767,0.4767,0.4656,0.4656,271699.0],["1980-12-12",0.4656,0.473,0.4656,0.4693,156227.0],["1980-12-15",0.4693,0.4767,0.4656,0.4693,246793.0],["1980-12-16",0.473,0.4804,0.473,0.4804,212831.0],["1980-12-17",0.4804,0.4879,0.4804,0.4879,163020.0],["1980-12-18",0.4934,0.512,0.4934,0.5045,380379.0],["1980-12-19",0.512,0.5194,0.512,0.5194,337360.0],["1980-12-22",0.5268,0.5361,0.5268,0.5361,260378.0],["1980-12-23",0.5361,0.5361,0.5268,0.5305,83774.0],["1980-12-24",0.5305,0.5342,0.5194,0.5194,108680.0],["1980-12-26",0.5194,0.5231,0.5194,0.5194,40755.0],["1980-12-29",0.5194,0.5231,0.512,0.512,97359.0],["1980-12-30",0.512,0.5194,0.512,0.5194,27170.0],["1980-12-31",0.5194,0.5194,0.5157,0.5157,90566.0],["1981-01-02",0.5157,0.5157,0.512,0.5157,36227.0],["1981-01-05",0.5157,0.5342,0.5157,0.5342,99623.0],["1981-01-06",0.5342,0.5361,0.5305,0.5361,86038.0],["1981-01-07",0.5342,0.5342,0.5194,0.5268,744909.0],["1981-01-08",0.5268,0.5268,0.5157,0.5157,33962.0],["1981-01-09",0.5231,0.5342,0.5231,0.5342,298869.0],["1981-01-12",0.5342,0.5509,0.5305,0.5361,301133.0],["1981-01-13",0.5361,0.5472,0.5361,0.5435,355473.0],["1981-01-14",0.5435,0.5509,0.5435,0.5472,172076.0],["1981-01-15",0.5472,0.5472,0.5435,0.5435,81510.0],["1981-01-16",0.5435,0.5472,0.5435,0.5472,67925.0],["1981-01-19",0.5361,0.5361,0.5305,0.5342,101887.0],["1981-01-20",0.5305,0.5305,0.5194,0.5194,108680.0],["1981-01-21",0.5194,0.5231,0.5157,0.5231,142642.0],["1981-01-22",0.5231,0.5231,0.5083,0.512,244529.0],["1981-01-23",0.512,0.5157,0.5083,0.5157,172076.0],["1981-01-26",0.5157,0.5194,0.512,0.5194,92831.0],["1981-01-27",0.5194,0.5194,0.512,0.5157,181133.0],["1981-01-28",0.5157,0.5194,0.512,0.512,65661.0],["1981-01-29",0.512,0.512,0.5083,0.512,15849.0],["1981-01-30",0.512,0.512,0.5083,0.5083,54340.0],["1981-02-02",0.5083,0.512,0.5083,0.5083,63396.0],["1981-02-03",0.5083,0.512,0.5083,0.5083,36227.0],["1981-02-04",0.5083,0.512,0.5083,0.512,194718.0],["1981-02-05",0.512,0.5194,0.512,0.5194,183397.0],["1981-02-06",0.5194,0.5194,0.5157,0.5194,97359.0],["1981-02-09",0.5194,0.5194,0.512,0.5157,144906.0],["1981-02-10",0.512,0.512,0.5083,0.5083,106416.0],["1981-02-11",0.5083,0.512,0.5083,0.512,67925.0],["1981-02-12",0.5157,0.5157,0.5157,0.5157,29434.0],["1981-02-13",0.5157,0.5194,0.5157,0.5157,45283.0],["1981-02-17",0.5157,0.5268,0.5157,0.5231,70189.0],["1981-02-18",0.5194,0.5194,0.5157,0.5157,74717.0],["1981-02-19",0.5157,0.5194,0.5157,0.5194,104151.0],["1981-02-20",0.5194,0.5194,0.5194,0.5194,126793.0],["1981-02-23",0.5194,0.5194,0.5157,0.5157,58868.0],["1981-02-24",0.5157,0.5194,0.5157,0.5194,190189.0],["1981-02-25",0.5194,0.5194,0.5194,0.5194,20377.0],["1981-02-26",0.5194,0.5194,0.5157,0.5194,65661.0],["1981-02-27",0.5194,0.5194,0.5157,0.5157,27170.0],["1981-03-02",0.5157,0.5194,0.5157,0.5194,27170.0],["1981-03-03",0.5194,0.5194,0.512,0.5194,604531.0],["1981-03-04",0.5194,0.5194,0.5083,0.5083,348681.0],["1981-03-05",0.5083,0.512,0.5083,0.512,187925.0],["1981-03-06",0.512,0.5157,0.5083,0.5157,83774.0],["1981-03-09",0.5157,0.5194,0.512,0.5157,122265.0],["1981-03-10",0.5157,0.5231,0.5157,0.5231,101887.0],["1981-03-11",0.5231,0.5268,0.5194,0.5194,321511.0],["1981-03-12",0.5194,0.5231,0.5194,0.5231,697361.0],["1981-03-13",0.5231,0.5268,0.5194,0.5231,647550.0],["1981-03-16",0.5231,0.5509,0.5194,0.5509,448304.0],["1981-03-17",0.5472,0.5472,0.5361,0.5361,142642.0],["1981-03-18",0.5361,0.5472,0.5361,0.5472,206039.0],["1981-03-19",0.5472,0.562,0.5472,0.5509,303397.0],["1981-03-20",0.5546,0.5769,0.5546,0.5769,957740.0],["1981-03-23",0.5732,0.5732,0.5658,0.5658,167548.0],["1981-03-24",0.5658,0.5658,0.5546,0.5658,273963.0],["1981-03-25",0.5658,0.5658,0.5583,0.5583,110944.0],["1981-03-26",0.5583,0.5658,0.5583,0.5583,61132.0],["1981-03-27",0.5583,0.5583,0.5509,0.5509,40755.0],["1981-03-30",0.5509,0.5546,0.5472,0.5509,133585.0],["1981-03-31",0.5509,0.5546,0.5509,0.5546,251322.0],["1981-04-01",0.5546,0.5546,0.5509,0.5546,115472.0],["1981-04-02",0.5546,0.5546,0.5472,0.5509,158491.0],["1981-04-03",0.5509,0.5546,0.5509,0.5509,183397.0],["1981-04-06",0.5509,0.5509,0.5472,0.5509,33962.0],["1981-04-07",0.5509,0.5509,0.5472,0.5509,110944.0],["1981-04-08",0.5509,0.5509,0.5472,0.5472,76981.0],["1981-04-09",0.5509,0.5583,0.5509,0.5583,165284.0],["1981-04-10",0.5658,0.5769,0.5658,0.5769,364530.0],["1981-04-13",0.5769,0.5825,0.5769,0.5769,176604.0],["1981-04-14",0.5769,0.5769,0.5769,0.5769,432455.0],["1981-04-15",0.5769,0.5806,0.5769,0.5769,76981.0],["1981-04-16",0.5769,0.5769,0.5509,0.5583,362266.0],["1981-04-20",0.5472,0.5472,0.5305,0.5472,346416.0],["1981-04-21",0.5472,0.5472,0.5435,0.5435,140378.0],["1981-04-22",0.5472,0.5583,0.5472,0.5546,235473.0],["1981-04-23",0.5546,0.5583,0.5546,0.5583,187925.0],["1981-04-24",0.5583,0.5583,0.5509,0.5546,326039.0],["1981-04-27",0.5546,0.5583,0.5546,0.5546,90566.0],["1981-04-28",0.5583,0.5695,0.5583,0.5658,167548.0],["1981-04-29",0.5658,0.5695,0.5583,0.562,131321.0],["1981-04-30",0.562,0.562,0.5546,0.5583,183397.0],["1981-05-01",0.5583,0.562,0.5546,0.5583,158491.0],["1981-05-04",0.5583,0.5583,0.5546,0.5546,273963.0],["1981-05-05",0.5546,0.5583,0.5546,0.5546,158491.0],["1981-05-06",0.5546,0.5583,0.5546,0.5583,47547.0],["1981-05-07",0.5546,0.5546,0.5546,0.5546,153963.0],["1981-05-08",0.5546,0.5546,0.5546,0.5546,56604.0],["1981-05-11",0.5546,0.5546,0.5472,0.5472,38491.0],["1981-05-12",0.5472,0.5509,0.5435,0.5435,120000.0],["1981-05-13",0.5435,0.5472,0.5435,0.5435,151699.0],["1981-05-14",0.5435,0.5472,0.5398,0.5472,113208.0],["1981-05-15",0.5472,0.5472,0.5361,0.5472,461889.0],["1981-05-18",0.5472,0.5546,0.5472,0.5546,233208.0],["1981-05-19",0.5546,0.5546,0.5435,0.5546,430190.0],["1981-05-20",0.5546,0.562,0.5546,0.5583,310190.0],["1981-05-21",0.5583,0.562,0.5546,0.562,407549.0],["1981-05-22",0.562,0.5695,0.5583,0.5695,124529.0],["1981-05-26",0.5695,0.5695,0.5658,0.5658,101887.0],["1981-05-27",0.5658,0.5695,0.5658,0.5658,287548.0],["1981-05-28",0.5658,0.5658,0.5658,0.5658,240001.0],["1981-05-29",0.5658,0.5695,0.5658,0.5658,40755.0],["1981-06-01",0.5658,0.5769,0.5658,0.5732,332832.0],["1981-06-02",0.5732,0.5825,0.5732,0.5769,140378.0],["1981-06-03",0.5769,0.5806,0.5769,0.5806,163020.0],["1981-06-04",0.5806,0.5825,0.5769,0.5825,181133.0],["1981-06-05",0.5825,0.5825,0.5769,0.5769,97359.0],["1981-06-08",0.5769,0.5899,0.5769,0.5899,126793.0],["1981-06-09",0.5899,0.5899,0.5769,0.5769,29434.0],["1981-06-10",0.5769,0.5862,0.5769,0.5862,217359.0],["1981-06-11",0.5899,0.601,0.5899,0.5973,335096.0],["1981-06-12",0.6084,0.6158,0.6084,0.6158,887551.0],["1981-06-15",0.6158,0.6196,0.6084,0.6084,120000.0],["1981-06-16",0.6084,0.6121,0.6084,0.6084,932834.0],["1981-06-17",0.6084,0.6121,0.6047,0.6121,235473.0],["1981-06-18",0.6121,0.6121,0.6047,0.6047,276228.0],["1981-06-19",0.6047,0.6047,0.601,0.6047,219624.0],["1981-06-22",0.6047,0.6047,0.601,0.601,638493.0],["1981-06-23",0.601,0.6084,0.601,0.601,1573591.0],["1981-06-24",0.601,0.6047,0.601,0.601,122265.0],["1981-06-25",0.601,0.601,0.601,0.601,4528.0],["1981-06-26",0.601,0.601,0.5862,0.5899,609059.0],["1981-06-29",0.5899,0.5936,0.5769,0.5769,101887.0],["1981-06-30",0.5769,0.5825,0.5658,0.5769,328303.0],["1981-07-01",0.5769,0.5769,0.5695,0.5732,88302.0],["1981-07-02",0.5732,0.5769,0.5695,0.5695,160755.0],["1981-07-06",0.5695,0.5695,0.5658,0.5695,43019.0],["1981-07-07",0.5769,0.5936,0.5769,0.5899,328303.0],["1981-07-08",0.5899,0.6121,0.5899,0.5973,661135.0],["1981-07-09",0.5973,0.5973,0.5862,0.5862,181133.0],["1981-07-10",0.5862,0.5862,0.5825,0.5825,74717.0],["1981-07-13",0.5825,0.5862,0.5825,0.5862,192454.0],["1981-07-14",0.5862,0.5862,0.5825,0.5825,108680.0],["1981-07-15",0.5825,0.5899,0.5769,0.5862,194718.0],["1981-07-16",0.5862,0.5862,0.5862,0.5862,40755.0],["1981-07-17",0.5862,0.5862,0.5825,0.5862,353209.0],["1981-07-20",0.5695,0.5695,0.5658,0.5658,65661.0],["1981-07-21",0.5658,0.5658,0.562,0.5658,83774.0],["1981-07-22",0.5658,0.5658,0.5658,0.5658,49812.0],["1981-07-23",0.5658,0.5695,0.5583,0.5695,95095.0],["1981-07-24",0.5658,0.5658,0.5658,0.5658,199246.0],["1981-07-27",0.5658,0.5658,0.5658,0.5658,101887.0],["1981-07-28",0.5658,0.5658,0.5658,0.5658,36227.0],["1981-07-29",0.5658,0.5658,0.562,0.5658,43019.0],["1981-07-30",0.5658,0.5658,0.5658,0.5658,29434.0],["1981-07-31",0.5658,0.5658,0.5658,0.5658,9057.0],["1981-08-03",0.5658,0.5695,0.5658,0.5658,260378.0],["1981-08-04",0.5658,0.5658,0.562,0.562,181133.0],["1981-08-05",0.562,0.5658,0.5583,0.5658,142642.0],["1981-08-06",0.5658,0.5658,0.5583,0.5658,133585.0],["1981-08-07",0.5583,0.5583,0.5583,0.5583,72453.0],["1981-08-10",0.5546,0.5546,0.5472,0.5546,174340.0],["1981-08-11",0.5546,0.5583,0.5546,0.5583,117736.0],["1981-08-12",0.5583,0.562,0.5583,0.5583,90566.0],["1981-08-13",0.5583,0.562,0.5583,0.5583,140378.0],["1981-08-14",0.5583,0.562,0.5583,0.5583,54340.0],["1981-08-17",0.5583,0.562,0.5583,0.5583,74717.0],["1981-08-18",0.5583,0.5583,0.5583,0.5583,76981.0],["1981-08-19",0.5583,0.5583,0.5546,0.5546,97359.0],["1981-08-20",0.5546,0.5583,0.5546,0.5546,40755.0],["1981-08-21",0.5546,0.5546,0.5509,0.5546,106416.0],["1981-08-24",0.5546,0.5583,0.5509,0.5583,210567.0],["1981-08-25",0.5583,0.5583,0.5509,0.5509,215095.0],["1981-08-26",0.5509,0.5546,0.5472,0.5472,144906.0],["1981-08-27",0.5472,0.5472,0.5398,0.5472,3083786.0],["1981-08-28",0.5472,0.5472,0.5435,0.5472,167548.0],["1981-08-31",0.5472,0.5509,0.5472,0.5472,74717.0],["1981-09-01",0.5472,0.5509,0.5435,0.5435,38491.0],["1981-09-02",0.5435,0.5435,0.5398,0.5435,142642.0],["1981-09-03",0.5435,0.5435,0.5361,0.5361,18113.0],["1981-09-04",0.5361,0.5435,0.5361,0.5398,72453.0],["1981-09-08",0.5361,0.5361,0.5268,0.5268,167548.0],["1981-09-09",0.5268,0.5268,0.5194,0.5194,88302.0],["1981-09-10",0.5194,0.5268,0.5157,0.5194,190189.0],["1981-09-11",0.5194,0.5268,0.5194,0.5268,99623.0],["1981-09-14",0.5268,0.5305,0.5194,0.5194,110944.0],["1981-09-15",0.5194,0.5268,0.5194,0.5231,70189.0],["1981-09-16",0.5194,0.5194,0.5194,0.5194,54340.0],["1981-09-17",0.5194,0.5194,0.5157,0.5157,33962.0],["1981-09-18",0.512,0.512,0.5008,0.5008,45283.0],["1981-09-21",0.5008,0.5083,0.5008,0.5045,88302.0],["1981-09-22",0.5045,0.5083,0.5045,0.5083,40755.0],["1981-09-23",0.5045,0.5045,0.4879,0.4934,244529.0],["1981-09-24",0.4934,0.5008,0.4879,0.5008,455096.0],["1981-09-25",0.4971,0.4971,0.4879,0.4879,149435.0],["1981-09-28",0.4879,0.4916,0.4879,0.4916,79246.0],["1981-09-29",0.4934,0.5045,0.4934,0.5008,106416.0],["1981-09-30",0.5008,0.5045,0.4971,0.5008,480002.0],["1981-10-01",0.5008,0.5008,0.4971,0.5008,330567.0],["1981-10-02",0.5008,0.5045,0.5008,0.5045,178869.0],["1981-10-05",0.5045,0.512,0.5045,0.512,22642.0],["1981-10-06",0.512,0.512,0.5045,0.5045,106416.0],["1981-10-07",0.5045,0.5083,0.5045,0.5083,49812.0],["1981-10-08",0.5083,0.5157,0.5045,0.5157,29434.0],["1981-10-09",0.5157,0.5157,0.512,0.5157,58868.0],["1981-10-12",0.5194,0.5231,0.5194,0.5194,285284.0],["1981-10-13",0.5231,0.5546,0.5231,0.5509,921513.0],["1981-10-14",0.5472,0.5472,0.5361,0.5361,269435.0],["1981-10-15",0.5361,0.5509,0.5361,0.5509,996230.0],["1981-10-16",0.5509,0.5658,0.5509,0.5658,787928.0],["1981-10-19",0.5472,0.5472,0.5398,0.5435,196982.0],["1981-10-20",0.5435,0.5509,0.5435,0.5509,29434.0],["1981-10-21",0.5472,0.5472,0.5435,0.5435,20377.0],["1981-10-22",0.5435,0.5472,0.5398,0.5472,40755.0],["1981-10-23",0.5472,0.5509,0.5472,0.5509,49812.0],["1981-10-26",0.5509,0.5509,0.5435,0.5509,292077.0],["1981-10-27",0.5658,0.5769,0.5658,0.5732,597738.0],["1981-10-28",0.5695,0.5695,0.5658,0.5658,61132.0],["1981-10-29",0.5695,0.5769,0.5695,0.5769,79246.0],["1981-10-30",0.5769,0.5973,0.5769,0.5973,210567.0],["1981-11-02",0.5973,0.5973,0.5936,0.5973,364530.0],["1981-11-03",0.5973,0.601,0.5936,0.601,79246.0],["1981-11-04",0.601,0.6047,0.5936,0.6047,803777.0],["1981-11-05",0.6084,0.64,0.6084,0.6251,6124553.0],["1981-11-06",0.6251,0.6251,0.6158,0.6196,622644.0],["1981-11-09",0.6196,0.6251,0.6158,0.6251,941891.0],["1981-11-10",0.6251,0.6511,0.6251,0.6511,1005287.0],["1981-11-11",0.6548,0.6826,0.6548,0.6789,1421892.0],["1981-11-12",0.6789,0.7049,0.6752,0.6752,749437.0],["1981-11-13",0.6752,0.6752,0.6548,0.6548,699625.0],["1981-11-16",0.6548,0.6659,0.6437,0.6659,2323028.0],["1981-11-17",0.6659,0.6659,0.6511,0.6548,541134.0],["1981-11-18",0.6548,0.6585,0.6474,0.6548,217359.0],["1981-11-19",0.6548,0.6752,0.6548,0.6752,819626.0],["1981-11-20",0.6752,0.6826,0.6715,0.6826,1023400.0],["1981-11-23",0.6826,0.6826,0.6789,0.6826,396228.0],["1981-11-24",0.6826,0.6826,0.6585,0.6715,341888.0],["1981-11-25",0.6715,0.6715,0.6585,0.6659,826418.0],["1981-11-27",0.6659,0.6863,0.6659,0.6863,464153.0],["1981-11-30",0.6826,0.6826,0.6752,0.6752,230944.0],["1981-12-01",0.6752,0.6752,0.6585,0.6585,120000.0],["1981-12-02",0.6548,0.6548,0.64,0.6437,572832.0],["1981-12-03",0.6437,0.6437,0.64,0.6437,201510.0],["1981-12-04",0.6437,0.6437,0.6325,0.6437,296605.0],["1981-12-07",0.6437,0.6437,0.6362,0.6362,1573591.0],["1981-12-08",0.6325,0.6325,0.6251,0.6288,92831.0],["1981-12-09",0.6288,0.64,0.6288,0.64,389436.0],["1981-12-10",0.64,0.6437,0.6362,0.64,276228.0],["1981-12-11",0.64,0.6437,0.6362,0.6437,305662.0],["1981-12-14",0.64,0.64,0.6325,0.6362,615852.0],["1981-12-15",0.6362,0.6437,0.6325,0.6437,260378.0],["1981-12-16",0.6437,0.6585,0.6437,0.6585,452832.0],["1981-12-17",0.6585,0.6622,0.6585,0.6622,160755.0],["1981-12-18",0.6622,0.6715,0.6548,0.6715,389436.0],["1981-12-21",0.6715,0.6715,0.6659,0.6659,113208.0],["1981-12-22",0.6659,0.6659,0.6548,0.6659,106416.0],["1981-12-23",0.6585,0.6585,0.6437,0.6437,2035480.0],["1981-12-24",0.6362,0.6362,0.6251,0.6325,269435.0],["1981-12-28",0.6325,0.64,0.6325,0.64,380379.0],["1981-12-29",0.64,0.64,0.6325,0.6362,142642.0],["1981-12-30",0.6362,0.6362,0.6325,0.6325,255850.0],["1981-12-31",0.6325,0.6362,0.6251,0.6362,153963.0],["1982-01-04",0.6362,0.6437,0.6325,0.6437,104151.0],["1982-01-05",0.64,0.64,0.6362,0.6362,40755.0],["1982-01-06",0.6325,0.6325,0.6251,0.6251,106416.0],["1982-01-07",0.6233,0.6233,0.6158,0.6233,126793.0],["1982-01-08",0.6233,0.6233,0.6158,0.6233,153963.0],["1982-01-11",0.6158,0.6158,0.5973,0.5973,101887.0],["1982-01-12",0.5936,0.5936,0.5806,0.5899,452832.0],["1982-01-13",0.5899,0.5936,0.5899,0.5899,149435.0],["1982-01-14",0.5899,0.601,0.5862,0.601,606795.0],["1982-01-15",0.601,0.6047,0.5973,0.6047,86038.0],["1982-01-18",0.601,0.601,0.5825,0.601,110944.0],["1982-01-19",0.601,0.6084,0.601,0.6047,289812.0],["1982-01-20",0.6047,0.6047,0.5973,0.601,67925.0],["1982-01-21",0.601,0.601,0.5899,0.5899,88302.0],["1982-01-22",0.5899,0.5936,0.5899,0.5936,876230.0],["1982-01-25",0.5936,0.5936,0.5899,0.5899,550191.0],["1982-01-26",0.5899,0.5936,0.5899,0.5899,1129816.0],["1982-01-27",0.5899,0.5899,0.5862,0.5862,70189.0],["1982-01-28",0.5825,0.5825,0.5695,0.5695,174340.0],["1982-01-29",0.5769,0.5936,0.5769,0.5936,432455.0],["1982-02-01",0.5936,0.5936,0.5825,0.5825,67925.0],["1982-02-02",0.5825,0.5825,0.5769,0.5806,40755.0],["1982-02-03",0.5825,0.5973,0.5825,0.5936,482266.0],["1982-02-04",0.5936,0.5936,0.5862,0.5936,88302.0],["1982-02-05",0.5936,0.601,0.5936,0.601,49812.0],["1982-02-08",0.601,0.6047,0.601,0.601,190189.0],["1982-02-09",0.601,0.6047,0.601,0.601,65661.0],["1982-02-10",0.601,0.601,0.601,0.601,88302.0],["1982-02-11",0.601,0.6084,0.601,0.6084,529813.0],["1982-02-12",0.6158,0.6251,0.6158,0.6158,217359.0],["1982-02-16",0.6158,0.6251,0.6158,0.6251,273963.0],["1982-02-17",0.6251,0.6362,0.6233,0.6325,147170.0],["1982-02-18",0.6325,0.6474,0.6325,0.64,276228.0],["1982-02-19",0.64,0.64,0.6325,0.6362,267171.0],["1982-02-22",0.6362,0.6511,0.6362,0.6437,292077.0],["1982-02-23",0.64,0.64,0.6288,0.6288,61132.0],["1982-02-24",0.6288,0.6362,0.6288,0.6362,67925.0],["1982-02-25",0.64,0.6585,0.64,0.6548,221888.0],["1982-02-26",0.6548,0.6548,0.6474,0.6511,215095.0],["1982-03-01",0.6511,0.6548,0.6474,0.6548,83774.0],["1982-03-02",0.6548,0.6548,0.6511,0.6511,129057.0],["1982-03-03",0.6474,0.6474,0.6288,0.6437,174340.0],["1982-03-04",0.6437,0.6548,0.6362,0.6548,323775.0],["1982-03-05",0.6548,0.6548,0.6474,0.6474,172076.0],["1982-03-08",0.6474,0.6548,0.6251,0.6251,810569.0],["1982-03-09",0.6251,0.6251,0.6233,0.6233,1154722.0],["1982-03-10",0.6233,0.6325,0.6233,0.6251,873966.0],["1982-03-11",0.6251,0.6288,0.6251,0.6251,76981.0],["1982-03-12",0.6251,0.6251,0.5936,0.5936,950947.0],["1982-03-15",0.5899,0.5899,0.5825,0.5825,97359.0],["1982-03-16",0.5825,0.5899,0.5825,0.5862,58868.0],["1982-03-17",0.5862,0.5862,0.5769,0.5769,92831.0],["1982-03-18",0.5769,0.5825,0.5695,0.5695,344152.0],["1982-03-19",0.5695,0.5769,0.5658,0.5695,203774.0],["1982-03-22",0.5658,0.5658,0.5583,0.562,380379.0],["1982-03-23",0.562,0.5769,0.5583,0.5695,165284.0],["1982-03-24",0.5695,0.5695,0.5658,0.5658,176604.0],["1982-03-25",0.5658,0.5695,0.5658,0.5658,56604.0],["1982-03-26",0.5658,0.5695,0.5658,0.5695,224152.0],["1982-03-29",0.5732,0.5806,0.5732,0.5769,491323.0],["1982-03-30",0.5769,0.5899,0.5769,0.5862,323775.0],["1982-03-31",0.5899,0.5936,0.5899,0.5899,176604.0],["1982-04-01",0.5899,0.5973,0.5899,0.5973,129057.0],["1982-04-02",0.5973,0.601,0.5973,0.601,122265.0],["1982-04-05",0.6084,0.6158,0.6084,0.6121,142642.0],["1982-04-06",0.6121,0.6158,0.6121,0.6158,108680.0],["1982-04-07",0.6158,0.6196,0.6158,0.6158,83774.0],["1982-04-08",0.6158,0.6251,0.6158,0.6251,149435.0],["1982-04-12",0.6251,0.6288,0.6251,0.6288,47547.0],["1982-04-13",0.6288,0.6325,0.6251,0.6288,52076.0],["1982-04-14",0.6288,0.6325,0.6288,0.6325,63396.0],["1982-04-15",0.6325,0.64,0.6325,0.6325,452832.0],["1982-04-16",0.6325,0.6362,0.6251,0.6362,88302.0],["1982-04-19",0.6251,0.6251,0.6084,0.6084,86038.0],["1982-04-20",0.6158,0.6233,0.6158,0.6158,196982.0],["1982-04-21",0.6158,0.6196,0.6047,0.6084,40755.0],["1982-04-22",0.6084,0.6158,0.5973,0.601,196982.0],["1982-04-23",0.601,0.6158,0.601,0.6158,221888.0],["1982-04-26",0.6158,0.6233,0.6121,0.6233,76981.0],["1982-04-27",0.6233,0.6233,0.6084,0.6084,421134.0],["1982-04-28",0.6084,0.6084,0.601,0.6084,40755.0],["1982-04-29",0.6084,0.6084,0.601,0.601,110944.0],["1982-04-30",0.5973,0.5973,0.5899,0.5899,117736.0],["1982-05-03",0.5899,0.5899,0.5825,0.5862,138114.0],["1982-05-04",0.5862,0.5862,0.5806,0.5862,76981.0],["1982-05-05",0.5862,0.5899,0.5862,0.5862,31698.0],["1982-05-06",0.5862,0.6047,0.5862,0.6047,108680.0],["1982-05-07",0.6047,0.6084,0.6047,0.6084,260378.0],["1982-05-10",0.6047,0.6047,0.601,0.601,90566.0],["1982-05-11",0.601,0.601,0.601,0.601,20377.0],["1982-05-12",0.601,0.6084,0.601,0.6047,158491.0],["1982-05-13",0.6047,0.6121,0.601,0.6047,237737.0],["1982-05-14",0.6047,0.6158,0.6047,0.6158,43019.0],["1982-05-17",0.6121,0.6121,0.6084,0.6084,33962.0],["1982-05-18",0.6084,0.6084,0.5973,0.5973,215095.0],["1982-05-19",0.5973,0.5973,0.5899,0.5899,251322.0],["1982-05-20",0.5899,0.5936,0.5899,0.5936,72453.0],["1982-05-21",0.5936,0.5936,0.5899,0.5899,101887.0],["1982-05-24",0.5899,0.5936,0.5825,0.5825,559248.0],["1982-05-25",0.5862,0.5899,0.5862,0.5862,52076.0],["1982-05-26",0.5862,0.5862,0.5769,0.5769,210567.0],["1982-05-27",0.5769,0.5769,0.5769,0.5769,33962.0],["1982-05-28",0.5769,0.5769,0.5732,0.5769,38491.0],["1982-06-01",0.5769,0.5769,0.5732,0.5732,76981.0],["1982-06-02",0.5732,0.5732,0.5583,0.5583,303397.0],["1982-06-03",0.5583,0.5658,0.5546,0.5658,362266.0],["1982-06-04",0.5658,0.5658,0.5658,0.5658,350945.0],["1982-06-07",0.5658,0.5695,0.5583,0.5695,86038.0],["1982-06-08",0.5695,0.5695,0.5472,0.5472,240001.0],["1982-06-09",0.5472,0.5472,0.5361,0.5398,482266.0],["1982-06-10",0.5398,0.5398,0.5361,0.5398,244529.0],["1982-06-11",0.5472,0.5806,0.5472,0.5806,292077.0],["1982-06-14",0.5825,0.5862,0.5825,0.5862,40755.0],["1982-06-15",0.5862,0.5862,0.5695,0.5769,81510.0],["1982-06-16",0.5769,0.5769,0.5769,0.5769,54340.0],["1982-06-17",0.5769,0.5769,0.5658,0.5658,169812.0],["1982-06-18",0.5658,0.5658,0.5546,0.5546,88302.0],["1982-06-21",0.5546,0.5583,0.5472,0.5509,147170.0],["1982-06-22",0.5509,0.5546,0.5509,0.5546,76981.0],["1982-06-23",0.5546,0.562,0.5509,0.562,92831.0],["1982-06-24",0.5658,0.5769,0.5658,0.5769,81510.0],["1982-06-25",0.5769,0.5806,0.5769,0.5806,43019.0],["1982-06-28",0.5769,0.5769,0.5732,0.5769,115472.0],["1982-06-29",0.5769,0.5806,0.5769,0.5769,47547.0],["1982-06-30",0.5769,0.5825,0.5769,0.5769,611323.0],["1982-07-01",0.5769,0.5769,0.5769,0.5769,131321.0],["1982-07-02",0.5769,0.5769,0.5769,0.5769,758494.0],["1982-07-06",0.5695,0.5695,0.562,0.562,640757.0],["1982-07-07",0.562,0.5658,0.5583,0.5583,269435.0],["1982-07-08",0.5546,0.5546,0.5509,0.5546,235473.0],["1982-07-09",0.5583,0.5658,0.5583,0.562,83774.0],["1982-07-12",0.562,0.5658,0.5583,0.562,38491.0],["1982-07-13",0.562,0.5658,0.562,0.562,40755.0],["1982-07-14",0.5658,0.5769,0.5658,0.5695,126793.0],["1982-07-15",0.5695,0.5769,0.5658,0.5658,692833.0],["1982-07-16",0.5658,0.5658,0.5658,0.5658,129057.0],["1982-07-19",0.5583,0.5583,0.5509,0.5546,516228.0],["1982-07-20",0.5546,0.5658,0.5546,0.5658,54340.0],["1982-07-21",0.5658,0.5695,0.5658,0.5658,174340.0],["1982-07-22",0.5658,0.5769,0.5658,0.5732,183397.0],["1982-07-23",0.5732,0.5769,0.5732,0.5732,22642.0],["1982-07-26",0.5732,0.5732,0.5695,0.5695,174340.0],["1982-07-27",0.5695,0.5732,0.5695,0.5732,27170.0],["1982-07-28",0.5732,0.5732,0.5695,0.5732,38491.0],["1982-07-29",0.5732,0.5732,0.5695,0.5695,140378.0],["1982-07-30",0.5695,0.5769,0.5695,0.5769,49812.0],["1982-08-02",0.5769,0.5769,0.5695,0.5769,54340.0],["1982-08-03",0.5825,0.5936,0.5825,0.5899,142642.0],["1982-08-04",0.5899,0.5899,0.5825,0.5825,49812.0],["1982-08-05",0.5806,0.5806,0.5695,0.5695,101887.0],["1982-08-06",0.5769,0.5825,0.5769,0.5825,144906.0],["1982-08-09",0.5825,0.5899,0.5806,0.5899,97359.0],["1982-08-10",0.5899,0.5973,0.5862,0.5899,135850.0],["1982-08-11",0.5899,0.5899,0.5862,0.5899,38491.0],["1982-08-12",0.5899,0.5899,0.5862,0.5862,13585.0],["1982-08-13",0.5862,0.5973,0.5862,0.5973,95095.0],["1982-08-16",0.601,0.6196,0.601,0.6158,242265.0],["1982-08-17",0.6158,0.6288,0.6158,0.6288,212831.0],["1982-08-18",0.6288,0.6362,0.6251,0.6251,328303.0],["1982-08-19",0.6251,0.6251,0.6084,0.6084,124529.0],["1982-08-20",0.6084,0.6121,0.5973,0.5973,1265665.0],["1982-08-23",0.5973,0.6158,0.5973,0.6084,1161514.0],["1982-08-24",0.6084,0.6084,0.5973,0.601,2621897.0],["1982-08-25",0.601,0.601,0.5899,0.5899,631701.0],["1982-08-26",0.5899,0.5973,0.5899,0.5936,224152.0],["1982-08-27",0.5936,0.5936,0.5862,0.5862,366794.0],["1982-08-30",0.5862,0.5899,0.5862,0.5899,169812.0],["1982-08-31",0.5899,0.5973,0.5899,0.5936,163020.0],["1982-09-01",0.5936,0.5973,0.5862,0.5899,142642.0],["1982-09-02",0.5899,0.5936,0.5899,0.5936,31698.0],["1982-09-03",0.5899,0.5899,0.5862,0.5862,115472.0],["1982-09-07",0.5862,0.5899,0.5825,0.5825,54340.0],["1982-09-08",0.5825,0.5936,0.5825,0.5936,135850.0],["1982-09-09",0.5936,0.5936,0.5899,0.5936,110944.0],["1982-09-10",0.5899,0.5899,0.5862,0.5862,1041514.0],["1982-09-13",0.5862,0.5899,0.5825,0.5825,246793.0],["1982-09-14",0.5862,0.601,0.5862,0.601,187925.0],["1982-09-15",0.601,0.6084,0.5973,0.601,921513.0],["1982-09-16",0.6047,0.6251,0.6047,0.6251,271699.0],["1982-09-17",0.6251,0.6251,0.6233,0.6233,120000.0],["1982-09-20",0.6196,0.6196,0.6121,0.6121,208303.0],["1982-09-21",0.6121,0.6233,0.6121,0.6233,360001.0],["1982-09-22",0.6233,0.6288,0.6233,0.6251,92831.0],["1982-09-23",0.6251,0.6362,0.6251,0.6325,319247.0],["1982-09-24",0.6325,0.6362,0.6251,0.6362,138114.0],["1982-09-27",0.6362,0.6362,0.6325,0.6362,58868.0],["1982-09-28",0.6362,0.6437,0.6362,0.6437,126793.0],["1982-09-29",0.6437,0.6474,0.6437,0.6437,384907.0],["1982-09-30",0.6437,0.6437,0.64,0.6437,67925.0],["1982-10-01",0.6437,0.6474,0.64,0.6437,65661.0],["1982-10-04",0.6437,0.6511,0.64,0.6511,208303.0],["1982-10-05",0.6511,0.6585,0.6437,0.6585,129057.0],["1982-10-06",0.6659,0.6863,0.6659,0.6826,477738.0],["1982-10-07",0.6826,0.6938,0.6826,0.6863,577361.0],["1982-10-08",0.6863,0.6975,0.6826,0.69,609059.0],["1982-10-11",0.6975,0.7123,0.6975,0.7049,237737.0],["1982-10-12",0.7049,0.7049,0.69,0.6975,566040.0],["1982-10-13",0.6975,0.7179,0.6938,0.7142,364530.0],["1982-10-14",0.729,0.755,0.729,0.729,572832.0],["1982-10-15",0.729,0.729,0.7142,0.7253,439247.0],["1982-10-18",0.7253,0.7364,0.7142,0.729,384907.0],["1982-10-19",0.729,0.7605,0.729,0.7605,645286.0],["1982-10-20",0.7605,0.7976,0.755,0.7976,534342.0],["1982-10-21",0.7976,0.818,0.7754,0.8013,688305.0],["1982-10-22",0.8013,0.8255,0.7828,0.8255,720003.0],["1982-10-25",0.8032,0.8032,0.7828,0.7865,688305.0],["1982-10-26",0.7679,0.7679,0.755,0.7642,504908.0],["1982-10-27",0.7642,0.7754,0.7605,0.7679,147170.0],["1982-10-28",0.7679,0.7679,0.7605,0.7642,86038.0],["1982-10-29",0.7642,0.7642,0.755,0.7642,79246.0],["1982-11-01",0.7642,0.7679,0.755,0.7679,264907.0],["1982-11-02",0.7679,0.7902,0.7642,0.7828,939626.0],["1982-11-03",0.7828,0.7902,0.7828,0.7865,500379.0],["1982-11-04",0.7865,0.7976,0.7865,0.7865,1057363.0],["1982-11-05",0.7865,0.7865,0.7828,0.7865,226416.0],["1982-11-08",0.7828,0.7828,0.7642,0.7679,206039.0],["1982-11-09",0.7679,0.7791,0.7642,0.7791,391700.0],["1982-11-10",0.7791,0.7865,0.7717,0.7754,212831.0],["1982-11-11",0.7717,0.7717,0.7605,0.7717,158491.0],["1982-11-12",0.7717,0.7717,0.7605,0.7605,149435.0],["1982-11-15",0.7605,0.7642,0.7327,0.7475,221888.0],["1982-11-16",0.7364,0.7364,0.729,0.7364,421134.0],["1982-11-17",0.7401,0.7642,0.7401,0.7642,122265.0],["1982-11-18",0.7679,0.7791,0.7679,0.7717,457360.0],["1982-11-19",0.7717,0.7717,0.7605,0.7642,104151.0],["1982-11-22",0.7642,0.7642,0.7605,0.7642,88302.0],["1982-11-23",0.7642,0.7642,0.7438,0.7438,303397.0],["1982-11-24",0.7438,0.7438,0.7364,0.7438,452832.0],["1982-11-26",0.7475,0.755,0.7475,0.755,63396.0],["1982-11-29",0.755,0.755,0.7327,0.7327,72453.0],["1982-11-30",0.7364,0.7438,0.7364,0.7438,658871.0],["1982-12-01",0.7438,0.755,0.7438,0.7438,878494.0],["1982-12-02",0.7438,0.7475,0.7364,0.7364,158491.0],["1982-12-03",0.7364,0.7438,0.7364,0.7364,81510.0],["1982-12-06",0.7364,0.7401,0.7327,0.7401,43019.0],["1982-12-07",0.7401,0.755,0.7364,0.755,357737.0],["1982-12-08",0.755,0.755,0.7438,0.7475,33962.0],["1982-12-09",0.7438,0.7438,0.7364,0.7364,63396.0],["1982-12-10",0.7364,0.7364,0.7327,0.7364,79246.0],["1982-12-13",0.7364,0.7364,0.7327,0.7327,13585.0],["1982-12-14",0.7327,0.7364,0.729,0.729,149435.0],["1982-12-15",0.7253,0.7253,0.7179,0.7179,90566.0],["1982-12-16",0.7142,0.7142,0.7123,0.7123,38491.0],["1982-12-17",0.7123,0.7123,0.6975,0.7049,484530.0],["1982-12-20",0.7049,0.7049,0.6975,0.6975,221888.0],["1982-12-21",0.6975,0.6975,0.69,0.6975,196982.0],["1982-12-22",0.6975,0.7049,0.6938,0.7049,833211.0],["1982-12-23",0.7049,0.7049,0.7049,0.7049,79246.0],["1982-12-27",0.7086,0.7142,0.7086,0.7142,466417.0],["1982-12-28",0.7142,0.7216,0.7142,0.7142,40755.0],["1982-12-29",0.7216,0.729,0.7216,0.729,43019.0],["1982-12-30",0.729,0.7364,0.7253,0.7327,547927.0],["1982-12-31",0.7327,0.7364,0.729,0.7364,45283.0],["1983-01-03",0.7364,0.7364,0.7253,0.7253,427926.0],["1983-01-04",0.7253,0.7253,0.7216,0.7253,27170.0],["1983-01-05",0.7253,0.7253,0.7216,0.7216,158491.0],["1983-01-06",0.7216,0.7401,0.7179,0.7401,144906.0],["1983-01-07",0.7364,0.7364,0.729,0.7327,332832.0],["1983-01-10",0.7327,0.7401,0.7253,0.7401,110944.0],["1983-01-11",0.7401,0.7438,0.729,0.7327,217359.0],["1983-01-12",0.7327,0.7475,0.7327,0.7475,151699.0],["1983-01-13",0.7475,0.7605,0.7475,0.7605,321511.0],["1983-01-14",0.7605,0.7865,0.7605,0.7754,486794.0],["1983-01-17",0.7754,0.7754,0.7605,0.7717,360001.0],["1983-01-18",0.7717,0.7754,0.7679,0.7717,70189.0],["1983-01-19",0.7679,0.7679,0.7475,0.755,174340.0],["1983-01-20",0.7475,0.7475,0.7401,0.7401,260378.0],["1983-01-21",0.7364,0.7364,0.7179,0.7179,233208.0],["1983-01-24",0.7142,0.7142,0.7086,0.7123,867173.0],["1983-01-25",0.7123,0.7123,0.7012,0.7123,427926.0],["1983-01-26",0.7123,0.7123,0.7049,0.7049,92831.0],["1983-01-27",0.7049,0.7142,0.7049,0.7123,645286.0],["1983-01-28",0.7123,0.7142,0.7086,0.7142,140378.0],["1983-01-31",0.7123,0.7123,0.7012,0.7049,201510.0],["1983-02-01",0.7049,0.7123,0.7049,0.7123,267171.0],["1983-02-02",0.7123,0.7123,0.7012,0.7123,330567.0],["1983-02-03",0.7123,0.7253,0.7123,0.7179,278492.0],["1983-02-04",0.7179,0.729,0.7142,0.7253,181133.0],["1983-02-07",0.7253,0.7364,0.7216,0.7364,167548.0],["1983-02-08",0.7364,0.7401,0.7364,0.7364,1055099.0],["1983-02-09",0.7364,0.7364,0.7364,0.7364,38491.0],["1983-02-10",0.7364,0.7401,0.7327,0.7327,378115.0],["1983-02-11",0.729,0.729,0.7179,0.7179,246793.0],["1983-02-14",0.7179,0.7216,0.7142,0.7216,2096612.0],["1983-02-15",0.7216,0.7438,0.7216,0.7438,446040.0],["1983-02-16",0.7438,0.7438,0.7364,0.7401,516228.0],["1983-02-17",0.7364,0.7364,0.7364,0.7364,45283.0],["1983-02-18",0.7364,0.7364,0.729,0.729,355473.0],["1983-02-22",0.729,0.7364,0.7253,0.7253,144906.0],["1983-02-23",0.7253,0.7327,0.7216,0.7327,242265.0],["1983-02-24",0.729,0.729,0.7216,0.7253,56604.0],["1983-02-25",0.7253,0.729,0.7216,0.729,267171.0],["1983-02-28",0.729,0.7327,0.7216,0.729,172076.0],["1983-03-01",0.729,0.7327,0.7216,0.7216,271699.0],["1983-03-02",0.7253,0.7364,0.7253,0.7327,330567.0],["1983-03-03",0.7364,0.7717,0.7364,0.7717,645286.0],["1983-03-04",0.7754,0.7902,0.7754,0.7902,174340.0],["1983-03-07",0.7902,0.7976,0.7791,0.7791,876230.0],["1983-03-08",0.7791,0.7791,0.7717,0.7717,219624.0],["1983-03-09",0.7717,0.7754,0.755,0.7717,226416.0],["1983-03-10",0.7717,0.7717,0.7679,0.7717,113208.0],["1983-03-11",0.7717,0.7754,0.7642,0.7642,647550.0],["1983-03-14",0.7642,0.7717,0.7642,0.7717,113208.0],["1983-03-15",0.7717,0.7791,0.7717,0.7754,106416.0],["1983-03-16",0.7791,0.7976,0.7791,0.7939,624908.0],["1983-03-17",0.7976,0.8069,0.7976,0.7976,221888.0],["1983-03-18",0.8032,0.8069,0.8032,0.8069,147170.0],["1983-03-21",0.8069,0.8069,0.8013,0.8069,362266.0],["1983-03-22",0.8069,0.8106,0.8032,0.8069,29434.0],["1983-03-23",0.8069,0.8143,0.8069,0.8143,187925.0],["1983-03-24",0.8143,0.8143,0.8106,0.8106,95095.0],["1983-03-25",0.8143,0.8292,0.8143,0.8217,196982.0],["1983-03-28",0.8217,0.8255,0.8143,0.818,138114.0],["1983-03-29",0.8143,0.8143,0.8106,0.8106,72453.0],["1983-03-30",0.8106,0.8143,0.8069,0.8106,54340.0],["1983-03-31",0.8143,0.818,0.8143,0.8143,153963.0],["1983-04-04",0.8143,0.8217,0.8143,0.8217,122265.0],["1983-04-05",0.8217,0.8255,0.8106,0.8106,165284.0],["1983-04-06",0.8106,0.8143,0.8032,0.8032,67925.0],["1983-04-07",0.8032,0.8032,0.7976,0.8013,56604.0],["1983-04-08",0.8013,0.8032,0.7976,0.8032,97359.0],["1983-04-11",0.8032,0.8069,0.8032,0.8032,31698.0],["1983-04-12",0.8069,0.818,0.8069,0.818,212831.0],["1983-04-13",0.818,0.8366,0.818,0.8217,826418.0],["1983-04-14",0.8329,0.8755,0.8329,0.8718,950947.0],["1983-04-15",0.8718,0.8904,0.8718,0.8718,507172.0],["1983-04-18",0.8681,0.8681,0.844,0.844,328303.0],["1983-04-19",0.844,0.8496,0.844,0.8496,391700.0],["1983-04-20",0.8496,0.883,0.8477,0.883,704154.0],["1983-04-21",0.883,0.8997,0.883,0.8997,7892862.0],["1983-04-22",0.8996,0.9034,0.8922,0.8959,172076.0],["1983-04-25",0.8959,0.8959,0.8644,0.8644,160755.0],["1983-04-26",0.8607,0.8607,0.857,0.857,144906.0],["1983-04-27",0.8607,0.8867,0.8607,0.8755,6332856.0],["1983-04-28",0.8755,0.8996,0.8755,0.8959,165284.0],["1983-04-29",0.8959,0.8959,0.883,0.883,160755.0],["1983-05-02",0.883,0.883,0.8644,0.8681,178869.0],["1983-05-03",0.8681,0.8718,0.8644,0.8681,76981.0],["1983-05-04",0.8681,0.8718,0.8644,0.8718,67925.0],["1983-05-05",0.8718,0.8755,0.8681,0.8718,201510.0],["1983-05-06",0.8755,0.8959,0.8755,0.8922,142642.0],["1983-05-09",0.8922,0.9071,0.8922,0.9071,163020.0],["1983-05-10",0.9071,0.9145,0.9034,0.9071,287548.0],["1983-05-11",0.9071,0.933,0.9071,0.933,296605.0],["1983-05-12",0.933,0.9386,0.933,0.933,369058.0],["1983-05-13",0.9386,0.9423,0.9386,0.9423,70189.0],["1983-05-16",0.9423,0.9423,0.9367,0.9386,140378.0],["1983-05-17",0.9386,0.9423,0.933,0.9386,242265.0],["1983-05-18",0.9423,0.9497,0.9423,0.9497,45283.0],["1983-05-19",0.9497,0.9534,0.9497,0.9534,92831.0],["1983-05-20",0.9534,0.9572,0.9497,0.9572,156227.0],["1983-05-23",0.9572,0.9794,0.9534,0.9794,285284.0],["1983-05-24",0.9794,0.9813,0.972,0.972,235473.0],["1983-05-25",0.972,0.9757,0.9683,0.9683,140378.0],["1983-05-26",0.9646,0.9646,0.9609,0.9646,70189.0],["1983-05-27",0.9646,0.9683,0.9497,0.9534,54340.0],["1983-05-31",0.9534,0.9534,0.933,0.933,151699.0],["1983-06-01",0.9219,0.9219,0.8867,0.8922,489059.0],["1983-06-02",0.8922,0.9071,0.8922,0.9071,425662.0],["1983-06-03",0.9071,0.9071,0.8922,0.8922,235473.0],["1983-06-06",0.8922,0.8922,0.8922,0.8922,120000.0],["1983-06-07",0.8922,0.9034,0.8904,0.9034,190189.0],["1983-06-08",0.9034,0.9071,0.8997,0.9034,219624.0],["1983-06-09",0.9034,0.9034,0.8959,0.9034,135850.0],["1983-06-10",0.9034,0.9071,0.8997,0.9034,140378.0],["1983-06-13",0.9034,0.9034,0.8997,0.8997,233208.0],["1983-06-14",0.8959,0.8959,0.8904,0.8922,67925.0],["1983-06-15",0.8922,0.8922,0.883,0.883,67925.0],["1983-06-16",0.883,0.8922,0.883,0.8922,110944.0],["1983-06-17",0.8922,0.8922,0.8867,0.8867,54340.0],["1983-06-20",0.8867,0.8867,0.8792,0.883,246793.0],["1983-06-21",0.883,0.883,0.8792,0.883,133585.0],["1983-06-22",0.8867,0.8997,0.8867,0.8997,79246.0],["1983-06-23",0.8996,0.9034,0.8922,0.8922,38491.0],["1983-06-24",0.8922,0.9034,0.8922,0.8997,29434.0],["1983-06-27",0.8996,0.8996,0.883,0.883,92831.0],["1983-06-28",0.883,0.8922,0.883,0.8867,122265.0],["1983-06-29",0.8867,0.8867,0.8755,0.8755,624908.0],["1983-06-30",0.8755,0.8792,0.8755,0.8792,36227.0],["1983-07-01",0.8792,0.8792,0.8718,0.8792,108680.0],["1983-07-05",0.8792,0.883,0.8755,0.883,108680.0],["1983-07-06",0.883,0.883,0.8755,0.8755,208303.0],["1983-07-07",0.8755,0.883,0.8718,0.8718,49812.0],["1983-07-08",0.8718,0.8755,0.8681,0.8718,97359.0],["1983-07-11",0.8755,0.8792,0.8755,0.8792,49812.0],["1983-07-12",0.8792,0.8867,0.8755,0.8867,584153.0],["1983-07-13",0.8867,0.8922,0.8867,0.8867,108680.0],["1983-07-14",0.8922,0.9071,0.8922,0.9071,88302.0],["1983-07-15",0.9071,0.9071,0.8904,0.8959,169812.0],["1983-07-18",0.883,0.883,0.883,0.883,29434.0],["1983-07-19",0.8867,0.9108,0.8867,0.9071,280756.0],["1983-07-20",0.9108,0.933,0.9108,0.933,371322.0],["1983-07-21",0.9386,0.9423,0.9386,0.9423,190189.0],["1983-07-22",0.9367,0.9367,0.9256,0.9293,283020.0],["1983-07-25",0.9293,0.933,0.9182,0.9256,332832.0],["1983-07-26",0.9293,0.933,0.9293,0.933,90566.0],["1983-07-27",0.933,0.933,0.9219,0.9219,423398.0],["1983-07-28",0.9219,0.9219,0.9145,0.9145,65661.0],["1983-07-29",0.9145,0.9219,0.9071,0.9071,273963.0],["1983-08-01",0.9071,0.9108,0.9034,0.9034,167548.0],["1983-08-02",0.9034,0.9108,0.8959,0.8959,1027929.0],["1983-08-03",0.8922,0.8922,0.8681,0.8681,255850.0],["1983-08-04",0.8681,0.8681,0.8607,0.8644,63396.0],["1983-08-05",0.8681,0.8755,0.8681,0.8718,113208.0],["1983-08-08",0.8681,0.8681,0.8607,0.8681,108680.0],["1983-08-09",0.8644,0.8644,0.8607,0.8607,95095.0],["1983-08-10",0.8607,0.8607,0.844,0.857,115472.0],["1983-08-11",0.857,0.8607,0.857,0.857,33962.0],["1983-08-12",0.857,0.857,0.8496,0.857,29434.0],["1983-08-15",0.857,0.857,0.8496,0.8496,95095.0],["1983-08-16",0.844,0.844,0.8366,0.8403,131321.0],["1983-08-17",0.8403,0.8403,0.8329,0.8366,203774.0],["1983-08-18",0.8366,0.8366,0.8329,0.8329,110944.0],["1983-08-19",0.8292,0.8292,0.8217,0.8217,88302.0],["1983-08-22",0.8217,0.8217,0.8143,0.8143,337360.0],["1983-08-23",0.8143,0.8143,0.8069,0.8069,92831.0],["1983-08-24",0.8069,0.8143,0.8069,0.8143,258114.0],["1983-08-25",0.8143,0.8143,0.8069,0.8143,1569063.0],["1983-08-26",0.8143,0.8143,0.8143,0.8143,9057.0],["1983-08-29",0.8143,0.8143,0.8106,0.8143,104151.0],["1983-08-30",0.8143,0.8329,0.8143,0.8329,645286.0],["1983-08-31",0.8329,0.8329,0.8255,0.8329,249058.0],["1983-09-01",0.8366,0.8533,0.8366,0.8533,230944.0],["1983-09-02",0.8533,0.8718,0.8496,0.8718,196982.0],["1983-09-06",0.8718,0.8792,0.8718,0.8755,196982.0],["1983-09-07",0.8904,0.9034,0.8904,0.9034,366794.0],["1983-09-08",0.8959,0.8959,0.8867,0.8922,296605.0],["1983-09-09",0.8997,0.9108,0.8997,0.9034,185661.0],["1983-09-12",0.9034,0.9182,0.8922,0.8959,400756.0],["1983-09-13",0.8959,0.8959,0.8904,0.8922,174340.0],["1983-09-14",0.8922,0.8959,0.8867,0.8959,262643.0],["1983-09-15",0.8959,0.9034,0.8959,0.9034,226416.0],["1983-09-16",0.9034,0.9034,0.8922,0.8922,131321.0],["1983-09-19",0.8922,0.8922,0.8867,0.8904,151699.0],["1983-09-20",0.8904,0.8922,0.8904,0.8922,181133.0],["1983-09-21",0.8922,0.8922,0.8904,0.8904,101887.0],["1983-09-22",0.8922,0.8959,0.8922,0.8959,255850.0],["1983-09-23",0.8959,0.8997,0.8922,0.8997,181133.0],["1983-09-26",0.9071,0.9145,0.9071,0.9108,396228.0],["1983-09-27",0.9108,0.9145,0.9071,0.9145,185661.0],["1983-09-28",0.9145,0.9145,0.9071,0.9108,117736.0],["1983-09-29",0.9108,0.9182,0.9108,0.9182,251322.0],["1983-09-30",0.9182,0.9182,0.9145,0.9145,74717.0],["1983-10-03",0.9108,0.9108,0.8997,0.8997,176604.0],["1983-10-04",0.9034,0.9145,0.9034,0.9108,554719.0],["1983-10-05",0.9108,0.9145,0.8996,0.9108,2637746.0],["1983-10-06",0.9108,0.9108,0.8959,0.9034,570568.0],["1983-10-07",0.9034,0.9034,0.8997,0.9034,147170.0],["1983-10-10",0.9034,0.9071,0.9034,0.9034,509436.0],["1983-10-11",0.9015,0.9015,0.8867,0.8904,378115.0],["1983-10-12",0.8904,0.9015,0.8867,0.8904,132453.0],["1983-10-13",0.8904,0.9015,0.8867,0.9015,158491.0],["1983-10-14",0.9015,0.9015,0.8941,0.9015,305662.0],["1983-10-17",0.8978,0.8978,0.8904,0.8941,384907.0],["1983-10-18",0.8941,0.8941,0.8904,0.8904,215095.0],["1983-10-19",0.8904,0.8941,0.8644,0.8644,109812.0],["1983-10-20",0.8644,0.8867,0.857,0.8867,123397.0],["1983-10-21",0.8867,0.8867,0.8755,0.883,433587.0],["1983-10-24",0.8792,0.8792,0.8533,0.8644,115472.0],["1983-10-25",0.8644,0.8718,0.8347,0.8421,138114.0],["1983-10-26",0.8421,0.8421,0.8273,0.8347,176604.0],["1983-10-27",0.831,0.831,0.8199,0.8236,120000.0],["1983-10-28",0.8236,0.831,0.8236,0.8273,156227.0],["1983-10-31",0.8273,0.831,0.8088,0.8125,209435.0],["1983-11-01",0.8162,0.8273,0.8162,0.8236,956608.0],["1983-11-02",0.8236,0.8421,0.8236,0.8421,346416.0],["1983-11-03",0.8421,0.8496,0.831,0.8496,568304.0],["1983-11-04",0.8533,0.883,0.8533,0.883,388303.0],["1983-11-07",0.883,0.8867,0.8755,0.883,218491.0],["1983-11-08",0.883,0.8867,0.8755,0.8867,108680.0],["1983-11-09",0.8867,0.8867,0.8644,0.8644,117736.0],["1983-11-10",0.8681,0.8867,0.8681,0.883,224152.0],["1983-11-11",0.8867,0.9238,0.8867,0.9163,2927559.0],["1983-11-14",0.9163,0.9312,0.9052,0.9052,371322.0],["1983-11-15",0.9052,0.9201,0.9015,0.9163,161887.0],["1983-11-16",0.9163,0.9386,0.9089,0.9238,207171.0],["1983-11-17",0.9238,0.9238,0.9089,0.9163,201510.0],["1983-11-18",0.9163,0.9163,0.9126,0.9163,57736.0],["1983-11-21",0.9163,0.9201,0.9052,0.9126,123397.0],["1983-11-22",0.9126,0.9386,0.9126,0.9312,196982.0],["1983-11-23",0.9312,0.9423,0.9163,0.9312,79246.0],["1983-11-25",0.9312,0.9534,0.9312,0.9497,183397.0],["1983-11-28",0.9497,0.9497,0.9386,0.9423,110944.0],["1983-11-29",0.9423,0.972,0.9423,0.9683,264907.0],["1983-11-30",0.9683,0.9757,0.9683,0.9683,346416.0],["1983-12-01",0.9683,0.972,0.9646,0.9683,87170.0],["1983-12-02",0.9683,0.972,0.9572,0.9572,180001.0],["1983-12-05",0.9572,0.9646,0.9423,0.9572,104151.0],["1983-12-06",0.9572,0.9646,0.9572,0.9646,123397.0],["1983-12-07",0.9646,0.9646,0.9572,0.9572,66793.0],["1983-12-08",0.9609,0.9683,0.9609,0.9609,56604.0],["1983-12-09",0.9609,0.972,0.9423,0.9646,258114.0],["1983-12-12",0.9646,0.9794,0.9646,0.9794,106416.0],["1983-12-13",0.9757,0.9757,0.9646,0.9646,75849.0],["1983-12-14",0.9646,0.9757,0.9572,0.9572,173208.0],["1983-12-15",0.9572,0.9609,0.9423,0.9497,157359.0],["1983-12-16",0.9497,0.9572,0.9386,0.9423,149435.0],["1983-12-19",0.9423,0.9423,0.9312,0.9312,407549.0],["1983-12-20",0.9312,0.9497,0.9312,0.9497,209435.0],["1983-12-21",0.9497,0.9572,0.9386,0.9572,323775.0],["1983-12-22",0.972,0.9831,0.972,0.972,269435.0],["1983-12-23",0.972,0.9794,0.9497,0.9609,107548.0],["1983-12-27",0.9609,0.9646,0.9572,0.9646,70189.0],["1983-12-28",0.9646,0.972,0.9646,0.9646,91698.0],["1983-12-29",0.9646,0.9646,0.9572,0.9646,48679.0],["1983-12-30",0.9646,0.972,0.9572,0.972,672456.0],["1984-01-03",0.972,0.972,0.9572,0.9572,35094.0],["1984-01-04",0.9572,0.9683,0.9497,0.9683,266039.0],["1984-01-05",0.9683,0.9831,0.9646,0.9831,344152.0],["1984-01-06",0.9831,1.0017,0.9831,0.9943,243397.0],["1984-01-09",0.9943,1.0017,0.9905,0.998,54340.0],["1984-01-10",0.998,0.998,0.9831,0.9905,100755.0],["1984-01-11",0.9905,0.998,0.9905,0.9943,1543025.0],["1984-01-12",0.998,1.0054,0.998,1.0017,143774.0],["1984-01-13",1.0017,1.0128,1.0017,1.0054,450568.0],["1984-01-16",1.0017,1.0017,0.9868,0.9868,64529.0],["1984-01-17",0.9868,1.0017,0.9868,0.9905,364530.0],["1984-01-18",0.9905,1.0054,0.9905,0.9943,142642.0],["1984-01-19",0.9943,0.998,0.9905,0.998,136982.0],["1984-01-20",0.998,0.998,0.9905,0.998,81510.0],["1984-01-23",0.998,1.0054,0.998,1.0017,81510.0],["1984-01-24",1.0017,1.0128,1.0017,1.0017,378115.0],["1984-01-25",1.0017,1.0054,0.998,1.0054,199246.0],["1984-01-26",1.0054,1.0128,1.0017,1.0128,567172.0],["1984-01-27",1.0091,1.0091,0.9905,1.0054,202642.0],["1984-01-30",1.0054,1.0054,0.9905,0.9905,315850.0],["1984-01-31",0.9905,1.0017,0.9683,0.9683,200378.0],["1984-02-01",0.9794,0.9868,0.9794,0.9831,132453.0],["1984-02-02",0.9831,0.9868,0.9794,0.9794,124529.0],["1984-02-03",0.9794,0.9831,0.9757,0.9757,230944.0],["1984-02-06",0.9757,0.9794,0.9683,0.9683,124529.0],["1984-02-07",0.9683,0.972,0.9497,0.9497,969060.0],["1984-02-08",0.9497,0.9497,0.9163,0.9163,198114.0],["1984-02-09",0.9126,0.9126,0.8941,0.9052,1118495.0],["1984-02-10",0.8978,0.8978,0.8904,0.8904,189057.0],["1984-02-13",0.8904,0.8904,0.8273,0.8681,401888.0],["1984-02-14",0.8681,0.8904,0.8496,0.8904,152831.0],["1984-02-15",0.8941,0.9238,0.8941,0.9238,65661.0],["1984-02-16",0.9238,0.9312,0.9126,0.9201,132453.0],["1984-02-17",0.9201,0.9423,0.9052,0.9052,72453.0],["1984-02-21",0.9052,0.9089,0.8941,0.9015,112076.0],["1984-02-22",0.9015,0.9015,0.8941,0.8941,56604.0],["1984-02-23",0.8941,0.8941,0.8755,0.883,225284.0],["1984-02-24",0.883,0.8978,0.883,0.8978,417738.0],["1984-02-27",0.8978,0.8978,0.8867,0.8941,149435.0],["1984-02-28",0.8904,0.8904,0.8607,0.8607,150567.0],["1984-02-29",0.8644,0.8867,0.8644,0.8867,182265.0],["1984-03-01",0.883,0.883,0.8644,0.8681,210567.0],["1984-03-02",0.8755,0.8904,0.8755,0.8904,75849.0],["1984-03-05",0.8904,0.8904,0.8792,0.883,74717.0],["1984-03-06",0.883,0.8867,0.8792,0.883,100755.0],["1984-03-07",0.883,0.8904,0.883,0.883,33962.0],["1984-03-08",0.883,0.8941,0.883,0.8904,164152.0],["1984-03-09",0.8904,0.8941,0.883,0.883,266039.0],["1984-03-12",0.883,0.8941,0.8792,0.8941,39623.0],["1984-03-13",0.8941,0.9015,0.8867,0.8941,309058.0],["1984-03-14",0.8941,0.8941,0.8867,0.8904,52076.0],["1984-03-15",0.8904,0.9015,0.8867,0.9015,115472.0],["1984-03-16",0.9015,0.9126,0.8941,0.9089,361134.0],["1984-03-19",0.9052,0.9052,0.8867,0.8867,272831.0],["1984-03-20",0.8867,0.8941,0.8867,0.8941,72453.0],["1984-03-21",0.8941,0.8941,0.8904,0.8904,186793.0],["1984-03-22",0.8904,0.8941,0.8792,0.8792,323775.0],["1984-03-23",0.8792,0.8867,0.8792,0.883,24906.0],["1984-03-26",0.883,0.8867,0.8792,0.8867,12453.0],["1984-03-27",0.883,0.883,0.8792,0.8792,90566.0],["1984-03-28",0.8792,0.8792,0.8644,0.8755,226416.0],["1984-03-29",0.8755,0.8867,0.8644,0.8681,288680.0],["1984-03-30",0.8681,0.8755,0.8681,0.8681,97359.0],["1984-04-02",0.8681,0.8755,0.8607,0.8607,215095.0],["1984-04-03",0.8607,0.8607,0.8496,0.8496,41887.0],["1984-04-04",0.8496,0.857,0.8421,0.8533,182265.0],["1984-04-05",0.8533,0.8533,0.831,0.831,117736.0],["1984-04-06",0.831,0.8347,0.8162,0.8347,131321.0],["1984-04-09",0.8347,0.8347,0.8162,0.8236,164152.0],["1984-04-10",0.8236,0.8421,0.8162,0.8421,158491.0],["1984-04-11",0.8421,0.8421,0.8236,0.8273,2362651.0],["1984-04-12",0.8273,0.8347,0.8273,0.831,272831.0],["1984-04-13",0.831,0.831,0.8162,0.831,1155854.0],["1984-04-16",0.831,0.831,0.8236,0.831,130189.0],["1984-04-17",0.831,0.831,0.8236,0.8273,47547.0],["1984-04-18",0.8273,0.831,0.8199,0.8273,181133.0],["1984-04-19",0.8273,0.8273,0.8199,0.8236,48679.0],["1984-04-23",0.8236,0.8273,0.8125,0.8199,163020.0],["1984-04-24",0.8199,0.8236,0.8125,0.8199,800381.0],["1984-04-25",0.8199,0.8273,0.8162,0.8273,1273590.0],["1984-04-26",0.8273,0.8421,0.8199,0.8421,758494.0],["1984-04-27",0.8421,0.8496,0.8421,0.8421,120000.0],["1984-04-30",0.8421,0.8421,0.831,0.831,287548.0],["1984-05-01",0.831,0.857,0.831,0.8496,416605.0],["1984-05-02",0.857,0.8867,0.857,0.883,256982.0],["1984-05-03",0.883,0.8941,0.883,0.8867,309058.0],["1984-05-04",0.8867,0.8904,0.8755,0.8792,464153.0],["1984-05-07",0.8792,0.8867,0.8792,0.8792,305662.0],["1984-05-08",0.8792,0.9015,0.8792,0.9015,237737.0],["1984-05-09",0.9015,0.9163,0.8941,0.9089,225284.0],["1984-05-10",0.9163,0.9423,0.9163,0.9312,506040.0],["1984-05-11",0.9312,0.9423,0.9238,0.9312,130189.0],["1984-05-14",0.9238,0.9238,0.9126,0.9201,203774.0],["1984-05-15",0.9201,0.9312,0.9201,0.9312,191322.0],["1984-05-16",0.9312,0.9312,0.9015,0.9015,232076.0],["1984-05-17",0.9015,0.9126,0.883,0.8904,125661.0],["1984-05-18",0.8867,0.8867,0.8644,0.8644,315850.0],["1984-05-21",0.8644,0.8681,0.8533,0.8533,115472.0],["1984-05-22",0.8533,0.857,0.8421,0.8496,50944.0],["1984-05-23",0.8496,0.8755,0.8421,0.8681,99623.0],["1984-05-24",0.8681,0.8718,0.8162,0.8162,234341.0],["1984-05-25",0.8199,0.8496,0.8199,0.8236,357737.0],["1984-05-29",0.8236,0.8273,0.8199,0.8199,165284.0],["1984-05-30",0.8199,0.8199,0.7976,0.805,401888.0],["1984-05-31",0.805,0.8088,0.805,0.805,106416.0],["1984-06-01",0.805,0.8125,0.805,0.805,210567.0],["1984-06-04",0.8125,0.8421,0.8125,0.831,180001.0],["1984-06-05",0.831,0.8421,0.831,0.8347,74717.0],["1984-06-06",0.8347,0.8421,0.8199,0.8199,170944.0],["1984-06-07",0.8199,0.8273,0.8199,0.8199,49812.0],["1984-06-08",0.8236,0.8273,0.8236,0.8236,65661.0],["1984-06-11",0.8236,0.831,0.8162,0.8162,130189.0],["1984-06-12",0.8162,0.8199,0.8162,0.8199,853588.0],["1984-06-13",0.8162,0.8162,0.8125,0.8162,192454.0],["1984-06-14",0.8162,0.8162,0.805,0.8162,78114.0],["1984-06-15",0.8125,0.8125,0.805,0.8088,109812.0],["1984-06-18",0.8088,0.8199,0.8088,0.8162,313586.0],["1984-06-19",0.8199,0.8421,0.8199,0.8347,266039.0],["1984-06-20",0.8347,0.8421,0.8273,0.8347,76981.0],["1984-06-21",0.8347,0.8496,0.8347,0.8496,791324.0],["1984-06-22",0.8421,0.8421,0.8273,0.8421,92831.0],["1984-06-25",0.8421,0.8496,0.8421,0.8421,53208.0],["1984-06-26",0.8421,0.8421,0.8199,0.8199,124529.0],["1984-06-27",0.8162,0.8162,0.8013,0.8013,101887.0],["1984-06-28",0.8013,0.805,0.8013,0.8013,169812.0],["1984-06-29",0.8013,0.805,0.8013,0.8013,243397.0],["1984-07-02",0.8013,0.805,0.8013,0.8013,235473.0],["1984-07-03",0.805,0.8125,0.805,0.805,173208.0],["1984-07-05",0.805,0.8088,0.805,0.8088,268303.0],["1984-07-06",0.8088,0.8088,0.805,0.8088,138114.0],["1984-07-09",0.8088,0.8088,0.805,0.805,43019.0],["1984-07-10",0.805,0.8088,0.8013,0.8088,148302.0],["1984-07-11",0.8088,0.8125,0.805,0.8088,96227.0],["1984-07-12",0.8088,0.8347,0.8088,0.8347,74717.0],["1984-07-13",0.8347,0.8347,0.8199,0.8199,80378.0],["1984-07-16",0.8162,0.8162,0.805,0.805,81510.0],["1984-07-17",0.805,0.8199,0.7939,0.8199,86038.0],["1984-07-18",0.8199,0.8199,0.8125,0.8125,421134.0],["1984-07-19",0.8125,0.8199,0.8125,0.8125,95095.0],["1984-07-20",0.8125,0.8199,0.8088,0.8199,35094.0],["1984-07-23",0.8125,0.8125,0.805,0.805,101887.0],["1984-07-24",0.8088,0.8162,0.8088,0.8125,129057.0],["1984-07-25",0.8125,0.8125,0.805,0.805,46415.0],["1984-07-26",0.805,0.805,0.7976,0.7976,234341.0],["1984-07-27",0.7976,0.7976,0.7791,0.7902,338492.0],["1984-07-30",0.7902,0.8088,0.7865,0.7865,262643.0],["1984-07-31",0.7939,0.805,0.7939,0.7939,348681.0],["1984-08-01",0.7939,0.805,0.7865,0.7939,559248.0],["1984-08-02",0.7976,0.8125,0.7976,0.8088,335096.0],["1984-08-03",0.8199,0.831,0.8199,0.831,309058.0],["1984-08-06",0.8347,0.883,0.8347,0.8681,990570.0],["1984-08-07",0.8644,0.8644,0.857,0.857,420002.0],["1984-08-08",0.857,0.857,0.831,0.831,408681.0],["1984-08-09",0.831,0.8644,0.8199,0.8607,389436.0],["1984-08-10",0.8644,0.8792,0.8644,0.8681,258114.0],["1984-08-13",0.8681,0.8681,0.8607,0.8681,140378.0],["1984-08-14",0.8681,0.8792,0.8607,0.8644,184529.0],["1984-08-15",0.8644,0.8755,0.857,0.8681,141510.0],["1984-08-16",0.8681,0.8792,0.8681,0.8792,561512.0],["1984-08-17",0.8792,0.883,0.8792,0.883,143774.0],["1984-08-20",0.8755,0.8755,0.8718,0.8718,684908.0],["1984-08-21",0.8792,0.8941,0.8792,0.8941,1224911.0],["1984-08-22",0.8867,0.8867,0.8792,0.8792,311322.0],["1984-08-23",0.8792,0.8904,0.8792,0.883,356605.0],["1984-08-24",0.883,0.8941,0.883,0.8941,350945.0],["1984-08-27",0.8941,0.8941,0.8792,0.8792,52076.0],["1984-08-28",0.8792,0.883,0.8644,0.8718,1015476.0],["1984-08-29",0.8718,0.8904,0.8718,0.8867,583021.0],["1984-08-30",0.8867,0.8941,0.883,0.8904,382643.0],["1984-08-31",0.8904,0.8941,0.8867,0.8867,234341.0],["1984-09-04",0.8867,0.8867,0.8755,0.883,167548.0],["1984-09-05",0.883,0.883,0.8755,0.8792,113208.0],["1984-09-06",0.8792,0.883,0.8681,0.8792,778871.0],["1984-09-07",0.8792,0.8867,0.8681,0.8681,341888.0],["1984-09-10",0.8681,0.8755,0.8644,0.8755,69057.0],["1984-09-11",0.8755,0.8792,0.8718,0.8718,246793.0],["1984-09-12",0.8681,0.8681,0.8607,0.8681,131321.0],["1984-09-13",0.8681,0.8904,0.8496,0.8904,1155854.0],["1984-09-14",0.9015,0.9238,0.9015,0.9015,690569.0],["1984-09-17",0.9015,0.9201,0.9015,0.9163,264907.0],["1984-09-18",0.9201,0.9312,0.9201,0.9312,224152.0],["1984-09-19",0.9312,0.9423,0.9238,0.9312,165284.0],["1984-09-20",0.9312,0.9423,0.9312,0.9312,340756.0],["1984-09-21",0.9312,0.9423,0.9312,0.9312,118868.0],["1984-09-24",0.9312,0.9423,0.9312,0.9312,93963.0],["1984-09-25",0.9312,0.9497,0.9238,0.9312,583021.0],["1984-09-26",0.9386,0.9609,0.9386,0.9534,532078.0],["1984-09-27",0.9534,0.972,0.9534,0.9683,348681.0],["1984-09-28",0.9683,0.9757,0.9646,0.9646,586417.0],["1984-10-01",0.9609,0.9609,0.9423,0.9423,973589.0],["1984-10-02",0.9423,0.9646,0.9312,0.9423,1538497.0],["1984-10-03",0.9312,0.9312,0.9052,0.9089,760758.0],["1984-10-04",0.9089,0.9163,0.9015,0.9126,155095.0],["1984-10-05",0.9126,0.9163,0.9052,0.9052,216227.0],["1984-10-08",0.9052,0.9052,0.9052,0.9052,196982.0],["1984-10-09",0.9052,0.9238,0.9052,0.9126,799248.0],["1984-10-10",0.9089,0.9089,0.8941,0.9089,117736.0],["1984-10-11",0.9089,0.9312,0.9052,0.9312,1689063.0],["1984-10-12",0.9423,0.9757,0.9423,0.9683,627172.0],["1984-10-15",0.9646,0.9646,0.9497,0.9497,123397.0],["1984-10-16",0.9497,0.9683,0.9423,0.9423,1216986.0],["1984-10-17",0.9423,0.9534,0.9312,0.9386,101887.0],["1984-10-18",0.9386,0.9905,0.9386,0.9905,523021.0],["1984-10-19",0.998,1.0202,0.998,1.0017,593210.0],["1984-10-22",1.0017,1.0054,0.9831,0.9831,319247.0],["1984-10-23",0.9831,0.9943,0.9831,0.9868,692833.0],["1984-10-24",0.9868,1.0054,0.9868,1.0017,758494.0],["1984-10-25",0.998,0.998,0.9905,0.998,448304.0],["1984-10-26",0.9905,0.9905,0.972,0.9757,134718.0],["1984-10-29",0.9757,0.9831,0.9757,0.9757,235473.0],["1984-10-30",0.972,0.972,0.9572,0.9572,389436.0],["1984-10-31",0.9572,0.9646,0.9497,0.9534,110944.0],["1984-11-01",0.9534,0.972,0.9497,0.9646,879626.0],["1984-11-02",0.9683,0.9794,0.9683,0.9794,316982.0],["1984-11-05",0.9794,0.9831,0.9683,0.9831,204906.0],["1984-11-06",0.9831,0.998,0.9831,0.9943,512832.0],["1984-11-07",0.9943,1.0054,0.9905,1.0017,553587.0],["1984-11-08",1.0017,1.0017,0.9905,0.9905,161887.0],["1984-11-09",0.9943,1.0091,0.9943,0.9943,178869.0],["1984-11-12",0.9943,0.998,0.9905,0.998,107548.0],["1984-11-13",0.998,1.0017,0.9905,0.9905,267171.0],["1984-11-14",0.9905,0.9943,0.9831,0.9831,136982.0],["1984-11-15",0.9831,0.9905,0.9831,0.9905,229812.0],["1984-11-16",0.9905,0.9943,0.9831,0.9868,568304.0],["1984-11-19",0.9868,0.9868,0.9683,0.9683,467549.0],["1984-11-20",0.9683,0.9831,0.9683,0.9757,232076.0],["1984-11-21",0.9757,0.9794,0.9646,0.972,453964.0],["1984-11-23",0.972,0.972,0.9646,0.9646,387171.0],["1984-11-26",0.9646,0.9683,0.9646,0.9646,182265.0],["1984-11-27",0.9646,0.972,0.9646,0.972,90566.0],["1984-11-28",0.972,0.9757,0.9646,0.9683,2285670.0],["1984-11-29",0.9683,0.972,0.9423,0.9497,1381138.0],["1984-11-30",0.9497,0.9572,0.9386,0.9386,164152.0],["1984-12-03",0.9386,0.9423,0.9386,0.9423,185661.0],["1984-12-04",0.9423,0.9534,0.9423,0.9423,472077.0],["1984-12-05",0.9423,0.9534,0.9423,0.9497,727927.0],["1984-12-06",0.9423,0.9423,0.9423,0.9423,169812.0],["1984-12-07",0.9423,0.9497,0.9423,0.9423,237737.0],["1984-12-10",0.9423,0.9423,0.9312,0.9386,1209061.0],["1984-12-11",0.9386,0.9497,0.9386,0.9497,360001.0],["1984-12-12",0.9534,0.9646,0.9534,0.9646,235473.0],["1984-12-13",0.9646,0.972,0.9609,0.9609,245661.0],["1984-12-14",0.9609,0.9794,0.9534,0.9757,458492.0],["1984-12-17",0.9757,0.9794,0.9572,0.9794,172076.0],["1984-12-18",0.9794,1.0091,0.9794,1.0054,561512.0],["1984-12-19",1.0054,1.0462,1.0017,1.0314,1398119.0],["1984-12-20",1.0314,1.0388,1.0202,1.0202,174340.0],["1984-12-21",1.0276,1.0425,1.0276,1.0388,524153.0],["1984-12-24",1.0499,1.087,1.0499,1.0722,397360.0],["1984-12-26",1.0722,1.0722,1.0499,1.0573,449436.0],["1984-12-27",1.0573,1.0573,1.0499,1.0536,40755.0],["1984-12-28",1.0536,1.0536,1.0314,1.0314,483398.0],["1984-12-31",1.0388,1.0647,1.0388,1.0536,112076.0],["1985-01-02",1.0573,1.0722,1.0573,1.0647,113208.0],["1985-01-03",1.061,1.061,1.0425,1.0425,160755.0],["1985-01-04",1.0425,1.0462,1.0351,1.0351,41887.0],["1985-01-07",1.0351,1.0462,1.0351,1.0462,79246.0],["1985-01-08",1.0462,1.061,1.0388,1.0462,86038.0],["1985-01-09",1.0462,1.0684,1.0462,1.0684,210567.0],["1985-01-10",1.0685,1.0944,1.061,1.0944,216227.0],["1985-01-11",1.0944,1.1167,1.087,1.113,452832.0],["1985-01-14",1.113,1.113,1.0907,1.1018,330567.0],["1985-01-15",1.1093,1.1315,1.1093,1.1204,972457.0],["1985-01-16",1.113,1.113,1.0796,1.087,904532.0],["1985-01-17",1.087,1.0907,1.0536,1.061,213963.0],["1985-01-18",1.061,1.0647,1.0462,1.0499,527549.0],["1985-01-21",1.0499,1.0759,1.0462,1.0759,1778498.0],["1985-01-22",1.0796,1.0907,1.0796,1.087,1632459.0],["1985-01-23",1.087,1.0981,1.0833,1.0981,504908.0],["1985-01-24",1.0981,1.1241,1.0981,1.1167,3032842.0],["1985-01-25",1.1167,1.1241,1.1093,1.1241,405285.0],["1985-01-28",1.1278,1.1501,1.1278,1.1352,1205665.0],["1985-01-29",1.1352,1.1389,1.1204,1.1389,357737.0],["1985-01-30",1.1389,1.1538,1.113,1.113,1205665.0],["1985-01-31",1.113,1.1315,1.113,1.1167,541134.0],["1985-02-01",1.1167,1.1241,1.1093,1.1093,275095.0],["1985-02-04",1.1093,1.1352,1.1018,1.1278,415473.0],["1985-02-05",1.1278,1.1389,1.1241,1.1315,920381.0],["1985-02-06",1.1352,1.1501,1.1352,1.1389,789060.0],["1985-02-07",1.1389,1.1464,1.1241,1.1278,575097.0],["1985-02-08",1.1278,1.1315,1.1204,1.1278,588682.0],["1985-02-11",1.1278,1.1315,1.113,1.1241,185661.0],["1985-02-12",1.1241,1.1241,1.113,1.1241,208303.0],["1985-02-13",1.1241,1.1426,1.1167,1.1426,1017740.0],["1985-02-14",1.1464,1.1612,1.1464,1.1612,843400.0],["1985-02-15",1.1612,1.1612,1.1501,1.1612,276228.0],["1985-02-19",1.1723,1.2168,1.1723,1.1909,435851.0],["1985-02-20",1.1909,1.1983,1.1835,1.1835,502644.0],["1985-02-21",1.1835,1.1983,1.1835,1.1909,640757.0],["1985-02-22",1.1909,1.1909,1.1797,1.1797,621512.0],["1985-02-25",1.1797,1.1835,1.1723,1.1797,262643.0],["1985-02-26",1.1797,1.1983,1.1797,1.1909,352077.0],["1985-02-27",1.1872,1.1872,1.1723,1.1723,1212458.0],["1985-02-28",1.176,1.1872,1.176,1.176,155095.0],["1985-03-01",1.176,1.1835,1.1723,1.176,133585.0],["1985-03-04",1.1797,1.1872,1.1797,1.1835,204906.0],["1985-03-05",1.1835,1.1835,1.1686,1.1686,433587.0],["1985-03-06",1.1686,1.1723,1.1575,1.1575,293209.0],["1985-03-07",1.1575,1.1686,1.1575,1.1612,364530.0],["1985-03-08",1.1612,1.1686,1.1575,1.1612,153963.0],["1985-03-11",1.1612,1.1723,1.1612,1.1686,78114.0],["1985-03-12",1.1649,1.1649,1.1612,1.1612,169812.0],["1985-03-13",1.1612,1.1649,1.1501,1.1501,215095.0],["1985-03-14",1.1501,1.1575,1.1501,1.1575,157359.0],["1985-03-15",1.1575,1.1612,1.1352,1.1426,481134.0],["1985-03-18",1.1426,1.1464,1.113,1.113,323775.0],["1985-03-19",1.113,1.1278,1.113,1.1241,275095.0],["1985-03-20",1.1241,1.1278,1.1093,1.1093,348681.0],["1985-03-21",1.1167,1.1315,1.1167,1.1315,204906.0],["1985-03-22",1.1315,1.1315,1.1093,1.1241,221888.0],["1985-03-25",1.1278,1.1538,1.1278,1.1426,258114.0],["1985-03-26",1.1426,1.1501,1.1389,1.1501,107548.0],["1985-03-27",1.1501,1.1501,1.1315,1.1426,215095.0],["1985-03-28",1.1426,1.1501,1.1352,1.1389,426794.0],["1985-03-29",1.1389,1.1464,1.1389,1.1464,155095.0],["1985-04-01",1.1464,1.1501,1.1389,1.1389,811701.0],["1985-04-02",1.1389,1.1389,1.1278,1.1278,122265.0],["1985-04-03",1.1241,1.1241,1.1167,1.1241,131321.0],["1985-04-04",1.1241,1.1315,1.1204,1.1278,80378.0],["1985-04-08",1.1278,1.1538,1.1278,1.1426,126793.0],["1985-04-09",1.1464,1.1538,1.1464,1.1501,138114.0],["1985-04-10",1.1501,1.1575,1.1501,1.1575,272831.0],["1985-04-11",1.1612,1.176,1.1612,1.1686,483398.0],["1985-04-12",1.1686,1.1835,1.1649,1.1835,294341.0],["1985-04-15",1.1835,1.2168,1.176,1.202,327171.0],["1985-04-16",1.202,1.2206,1.202,1.2206,376983.0],["1985-04-17",1.2168,1.2168,1.202,1.2131,159623.0],["1985-04-18",1.2206,1.228,1.2206,1.2243,143774.0],["1985-04-19",1.2317,1.2465,1.2317,1.2428,341888.0],["1985-04-22",1.2539,1.2651,1.2539,1.2651,329435.0],["1985-04-23",1.2651,1.2836,1.2614,1.2836,603399.0],["1985-04-24",1.2799,1.2799,1.2391,1.2502,249058.0],["1985-04-25",1.2502,1.2539,1.2428,1.2539,281888.0],["1985-04-26",1.2539,1.2577,1.2465,1.2539,182265.0],["1985-04-29",1.2502,1.2502,1.2317,1.2391,138114.0],["1985-04-30",1.2391,1.2465,1.2168,1.2317,535474.0],["1985-05-01",1.2317,1.2317,1.2094,1.2094,768682.0],["1985-05-02",1.2094,1.2168,1.202,1.2057,70189.0],["1985-05-03",1.2057,1.2094,1.1723,1.1835,365662.0],["1985-05-06",1.1909,1.1983,1.1909,1.1983,185661.0],["1985-05-07",1.1983,1.2057,1.1983,1.2057,92831.0],["1985-05-08",1.2057,1.2317,1.2057,1.2094,254718.0],["1985-05-09",1.2131,1.2428,1.2131,1.2428,442643.0],["1985-05-10",1.2577,1.2836,1.2577,1.2762,863777.0],["1985-05-13",1.2762,1.2836,1.2688,1.2688,573965.0],["1985-05-14",1.2688,1.2725,1.2465,1.2539,259246.0],["1985-05-15",1.2539,1.2688,1.2539,1.2688,363398.0],["1985-05-16",1.2688,1.2688,1.2577,1.2651,153963.0],["1985-05-17",1.2651,1.2762,1.2614,1.2651,475474.0],["1985-05-20",1.2836,1.3022,1.2836,1.2873,638493.0],["1985-05-21",1.2873,1.2948,1.2762,1.2873,538870.0],["1985-05-22",1.2873,1.2873,1.2725,1.2799,587550.0],["1985-05-23",1.2799,1.2799,1.2651,1.2762,567172.0],["1985-05-24",1.2762,1.2873,1.2725,1.2836,64529.0],["1985-05-28",1.291,1.3022,1.291,1.2985,115472.0],["1985-05-29",1.2985,1.2985,1.2873,1.291,161887.0],["1985-05-30",1.291,1.291,1.2614,1.2651,598870.0],["1985-05-31",1.2651,1.2873,1.2614,1.2873,215095.0],["1985-06-03",1.2873,1.3059,1.2873,1.2985,459624.0],["1985-06-04",1.2985,1.3281,1.2985,1.3281,493587.0],["1985-06-05",1.3319,1.3615,1.3319,1.3615,296605.0],["1985-06-06",1.3615,1.3764,1.3393,1.3764,344152.0],["1985-06-07",1.3727,1.3727,1.3504,1.3578,333964.0],["1985-06-10",1.3578,1.3578,1.3393,1.3393,408681.0],["1985-06-11",1.3393,1.3393,1.3133,1.317,367926.0],["1985-06-12",1.317,1.3281,1.2985,1.2985,227548.0],["1985-06-13",1.2985,1.3133,1.291,1.2985,301133.0],["1985-06-14",1.2985,1.3022,1.2873,1.3022,136982.0],["1985-06-17",1.3022,1.3022,1.291,1.2985,175472.0],["1985-06-18",1.3059,1.3467,1.3059,1.3467,199246.0],["1985-06-19",1.3467,1.3838,1.3244,1.3764,285284.0],["1985-06-20",1.3652,1.3652,1.3356,1.3504,173208.0],["1985-06-21",1.3467,1.3467,1.3281,1.3393,363398.0],["1985-06-24",1.3393,1.3504,1.3281,1.3467,285284.0],["1985-06-25",1.3467,1.3615,1.3393,1.3393,374718.0],["1985-06-26",1.3393,1.3393,1.3319,1.3356,422266.0],["1985-06-27",1.3356,1.3356,1.317,1.3244,253586.0],["1985-06-28",1.3244,1.3281,1.317,1.3207,194718.0],["1985-07-01",1.3207,1.3207,1.3096,1.3133,577361.0],["1985-07-02",1.3133,1.3281,1.3096,1.3281,543398.0],["1985-07-03",1.3281,1.3393,1.3244,1.3393,421134.0],["1985-07-05",1.3393,1.3541,1.3393,1.3541,457360.0],["1985-07-08",1.3541,1.3578,1.3504,1.3578,264907.0],["1985-07-09",1.3578,1.3578,1.3356,1.3356,596606.0],["1985-07-10",1.3356,1.3356,1.3244,1.3356,191322.0],["1985-07-11",1.3356,1.3356,1.3244,1.3244,159623.0],["1985-07-12",1.3244,1.3356,1.3244,1.3319,1226043.0],["1985-07-15",1.3319,1.3504,1.3207,1.3393,1090193.0],["1985-07-16",1.3467,1.3727,1.3467,1.3727,460757.0],["1985-07-17",1.3838,1.4098,1.3838,1.3986,820758.0],["1985-07-18",1.3986,1.4728,1.3764,1.3764,163020.0],["1985-07-19",1.3764,1.3801,1.3615,1.3801,169812.0],["1985-07-22",1.3801,1.3875,1.369,1.3875,498115.0],["1985-07-23",1.3875,1.3986,1.3801,1.3838,355473.0],["1985-07-24",1.3838,1.3838,1.343,1.3615,469813.0],["1985-07-25",1.3467,1.3467,1.317,1.3281,482266.0],["1985-07-26",1.3281,1.3281,1.3133,1.3244,370190.0],["1985-07-29",1.3244,1.3244,1.2762,1.2762,493587.0],["1985-07-30",1.2762,1.2873,1.2614,1.2873,1085665.0],["1985-07-31",1.2873,1.291,1.2688,1.2836,371322.0],["1985-08-01",1.2836,1.2836,1.2539,1.2614,543398.0],["1985-08-02",1.2577,1.2577,1.2428,1.2577,327171.0],["1985-08-05",1.2502,1.2502,1.2243,1.2354,442643.0],["1985-08-06",1.2354,1.2539,1.2354,1.2539,253586.0],["1985-08-07",1.2539,1.2651,1.228,1.2614,1244156.0],["1985-08-08",1.2688,1.3949,1.2688,1.3727,2869823.0],["1985-08-09",1.3652,1.3652,1.3319,1.3356,611323.0],["1985-08-12",1.3356,1.3504,1.3096,1.343,496983.0],["1985-08-13",1.343,1.3578,1.3244,1.3393,1069816.0],["1985-08-14",1.3319,1.3319,1.3096,1.317,251322.0],["1985-08-15",1.317,1.3393,1.3133,1.3244,656606.0],["1985-08-16",1.3244,1.3281,1.317,1.3207,832079.0],["1985-08-19",1.3207,1.3244,1.3022,1.3059,541134.0],["1985-08-20",1.2985,1.2985,1.2799,1.2873,569436.0],["1985-08-21",1.2873,1.2873,1.2651,1.2836,1323402.0],["1985-08-22",1.2836,1.291,1.2799,1.2836,337360.0],["1985-08-23",1.2836,1.2948,1.2762,1.2762,319247.0],["1985-08-26",1.2762,1.2799,1.2651,1.2651,134718.0],["1985-08-27",1.2651,1.2651,1.2243,1.228,301133.0],["1985-08-28",1.228,1.2428,1.228,1.2354,336228.0],["1985-08-29",1.2354,1.2465,1.2354,1.2391,310190.0],["1985-08-30",1.2391,1.2428,1.2391,1.2428,747173.0],["1985-09-03",1.2428,1.2465,1.2391,1.2465,697361.0],["1985-09-04",1.2465,1.2688,1.2465,1.2688,267171.0],["1985-09-05",1.2688,1.2688,1.2502,1.2577,305662.0],["1985-09-06",1.2577,1.2799,1.2577,1.2651,166416.0],["1985-09-09",1.2651,1.2688,1.2539,1.2651,421134.0],["1985-09-10",1.2614,1.2614,1.2428,1.2428,313586.0],["1985-09-11",1.2391,1.2391,1.2094,1.2168,751701.0],["1985-09-12",1.2094,1.2094,1.1946,1.202,572832.0],["1985-09-13",1.202,1.2094,1.202,1.2094,804909.0],["1985-09-16",1.2057,1.2057,1.1983,1.1983,106416.0],["1985-09-17",1.1983,1.1983,1.1612,1.1612,532078.0],["1985-09-18",1.1612,1.1723,1.1612,1.1686,134718.0],["1985-09-19",1.1686,1.1797,1.1649,1.1723,156227.0],["1985-09-20",1.176,1.1835,1.176,1.1835,122265.0],["1985-09-23",1.1835,1.1946,1.1797,1.1797,109812.0],["1985-09-24",1.1797,1.1872,1.1723,1.1835,496983.0],["1985-09-25",1.176,1.176,1.1723,1.1723,122265.0],["1985-09-26",1.1723,1.1723,1.1612,1.1723,336228.0],["1985-09-30",1.1686,1.1686,1.1538,1.1649,277360.0],["1985-10-01",1.1649,1.1872,1.1612,1.1872,143774.0],["1985-10-02",1.2057,1.228,1.2057,1.2243,475474.0],["1985-10-03",1.2206,1.2206,1.2094,1.2094,670191.0],["1985-10-04",1.2094,1.2131,1.2094,1.2131,55472.0],["1985-10-07",1.2131,1.228,1.2094,1.2243,53208.0],["1985-10-08",1.2317,1.2651,1.2317,1.2651,122265.0],["1985-10-09",1.2688,1.2836,1.2688,1.2762,155095.0],["1985-10-10",1.2762,1.2799,1.2688,1.2799,316982.0],["1985-10-11",1.2725,1.2725,1.2502,1.2502,192454.0],["1985-10-14",1.2539,1.2614,1.2539,1.2577,56604.0],["1985-10-15",1.2577,1.2762,1.2577,1.2688,106416.0],["1985-10-16",1.2688,1.291,1.2688,1.2836,2488312.0],["1985-10-17",1.2799,1.2799,1.2725,1.2725,2105669.0],["1985-10-18",1.2725,1.2948,1.2688,1.2948,708682.0],["1985-10-21",1.2948,1.2948,1.2688,1.2762,275095.0],["1985-10-22",1.2725,1.2725,1.2688,1.2725,345284.0],["1985-10-23",1.2725,1.2836,1.2651,1.2725,370190.0],["1985-10-24",1.2762,1.2799,1.2762,1.2762,198114.0],["1985-10-25",1.2762,1.2799,1.2725,1.2762,653210.0],["1985-10-28",1.2762,1.2799,1.2651,1.2651,158491.0],["1985-10-29",1.2651,1.2651,1.2577,1.2614,142642.0],["1985-10-30",1.2614,1.2836,1.2614,1.2762,224152.0],["1985-10-31",1.2836,1.291,1.2836,1.2873,129057.0],["1985-11-01",1.2873,1.3059,1.2873,1.3022,249058.0],["1985-11-04",1.3022,1.3244,1.2948,1.3244,201510.0],["1985-11-05",1.3244,1.343,1.3244,1.3281,298869.0],["1985-11-06",1.3281,1.3356,1.3244,1.3281,562644.0],["1985-11-07",1.3281,1.3319,1.3207,1.3319,235473.0],["1985-11-08",1.3319,1.3356,1.3281,1.3356,272831.0],["1985-11-11",1.3356,1.3467,1.3319,1.343,216227.0],["1985-11-12",1.343,1.3615,1.3393,1.3615,546795.0],["1985-11-13",1.3615,1.3615,1.3467,1.3467,288680.0],["1985-11-14",1.3467,1.3541,1.3467,1.3504,219624.0],["1985-11-15",1.3504,1.3504,1.3393,1.3504,267171.0],["1985-11-18",1.3504,1.3504,1.3393,1.3504,241133.0],["1985-11-19",1.3504,1.3504,1.3393,1.343,1914347.0],["1985-11-20",1.343,1.3504,1.3393,1.3504,1869064.0],["1985-11-21",1.3504,1.3541,1.3319,1.3467,493587.0],["1985-11-22",1.343,1.343,1.3319,1.3393,186793.0],["1985-11-25",1.3393,1.3393,1.3319,1.3393,191322.0],["1985-11-26",1.3393,1.3393,1.3096,1.317,1862272.0],["1985-11-27",1.317,1.317,1.291,1.317,3254730.0],["1985-11-29",1.3207,1.343,1.3207,1.3319,217359.0],["1985-12-02",1.3319,1.3356,1.3207,1.3319,96227.0],["1985-12-03",1.3319,1.3319,1.3207,1.3207,258114.0],["1985-12-04",1.3207,1.3244,1.3207,1.3244,1852083.0],["1985-12-05",1.3244,1.3652,1.3244,1.3652,2560765.0],["1985-12-06",1.3652,1.3727,1.3578,1.369,629436.0],["1985-12-09",1.369,1.4061,1.369,1.4061,511700.0],["1985-12-10",1.4061,1.458,1.4061,1.4432,922645.0],["1985-12-11",1.4431,1.458,1.4431,1.4543,468681.0],["1985-12-12",1.4506,1.4506,1.4394,1.4469,300001.0],["1985-12-13",1.4469,1.458,1.4431,1.4543,1564535.0],["1985-12-16",1.4543,1.4691,1.4469,1.4617,963400.0],["1985-12-17",1.4617,1.4765,1.458,1.4691,241133.0],["1985-12-18",1.4691,1.4802,1.4654,1.4802,1884913.0],["1985-12-19",1.4802,1.5285,1.4802,1.5285,2543784.0],["1985-12-20",1.5285,1.5544,1.5285,1.5359,523021.0],["1985-12-23",1.5285,1.5285,1.5062,1.5173,580757.0],["1985-12-24",1.5173,1.5173,1.4914,1.5025,658871.0],["1985-12-26",1.5025,1.5099,1.4951,1.5099,304530.0],["1985-12-27",1.5136,1.5285,1.5136,1.5211,1178495.0],["1985-12-30",1.5173,1.5173,1.5062,1.5136,213963.0],["1985-12-31",1.5136,1.5322,1.5099,1.5248,807173.0],["1986-01-02",1.5248,1.5359,1.5173,1.5285,561512.0],["1986-01-03",1.5285,1.5433,1.5211,1.5396,339624.0],["1986-01-06",1.5433,1.5582,1.5433,1.5544,138114.0],["1986-01-07",1.5544,1.6175,1.547,1.5915,551323.0],["1986-01-08",1.5915,1.6027,1.5804,1.5804,567172.0],["1986-01-09",1.5804,1.5878,1.5248,1.5285,493587.0],["1986-01-10",1.5285,1.5359,1.5248,1.5248,397360.0],["1986-01-13",1.5248,1.5396,1.5248,1.5396,344152.0],["1986-01-14",1.5396,1.5396,1.5285,1.5359,108680.0],["1986-01-15",1.5359,1.5878,1.5322,1.5878,415473.0],["1986-01-16",1.5878,1.6175,1.573,1.5915,2650199.0],["1986-01-17",1.5767,1.5767,1.5544,1.5582,2378500.0],["1986-01-20",1.5582,1.5582,1.5396,1.5396,238869.0],["1986-01-21",1.5359,1.5359,1.5211,1.5211,784531.0],["1986-01-22",1.5136,1.5136,1.4617,1.484,2695482.0],["1986-01-23",1.484,1.484,1.4654,1.4802,2174726.0],["1986-01-24",1.484,1.5062,1.484,1.5025,450568.0],["1986-01-27",1.5025,1.5285,1.4988,1.5285,460757.0],["1986-01-28",1.5322,1.5767,1.5322,1.5619,135850.0],["1986-01-29",1.5619,1.5841,1.5619,1.5619,281888.0],["1986-01-30",1.5582,1.5582,1.5248,1.5248,124529.0],["1986-01-31",1.5248,1.5507,1.5211,1.5285,576229.0],["1986-02-03",1.5285,1.5507,1.5248,1.547,198114.0],["1986-02-04",1.547,1.5619,1.5248,1.5285,992834.0],["1986-02-05",1.5211,1.5211,1.5062,1.5136,246793.0],["1986-02-06",1.5136,1.5248,1.5136,1.5211,254718.0],["1986-02-07",1.5211,1.5433,1.5211,1.5285,161887.0],["1986-02-10",1.5248,1.5248,1.5173,1.5211,413209.0],["1986-02-11",1.5211,1.5285,1.5099,1.5211,657738.0],["1986-02-12",1.5248,1.5433,1.5248,1.5433,307926.0],["1986-02-13",1.5433,1.573,1.5396,1.573,492455.0],["1986-02-14",1.573,1.6101,1.573,1.6101,629436.0],["1986-02-18",1.6101,1.6212,1.5953,1.6138,529813.0],["1986-02-19",1.6175,1.6546,1.6175,1.6324,392832.0],["1986-02-20",1.6324,1.6361,1.6101,1.6286,170944.0],["1986-02-21",1.6286,1.662,1.6249,1.6435,242265.0],["1986-02-24",1.6509,1.6769,1.6509,1.6657,167548.0],["1986-02-25",1.6657,1.6657,1.6509,1.662,229812.0],["1986-02-26",1.662,1.714,1.6546,1.714,314718.0],["1986-02-27",1.7362,1.7659,1.7362,1.7659,4260017.0],["1986-02-28",1.7659,1.7845,1.7622,1.7659,637361.0],["1986-03-03",1.7585,1.7585,1.7288,1.7585,233208.0],["1986-03-04",1.7585,1.7808,1.7585,1.777,143774.0],["1986-03-05",1.777,1.777,1.7659,1.7733,271699.0],["1986-03-06",1.7733,1.7882,1.7733,1.7733,3689449.0],["1986-03-07",1.7733,1.7882,1.7696,1.7733,220756.0],["1986-03-10",1.7733,1.7808,1.7511,1.777,118868.0],["1986-03-11",1.777,1.8178,1.7733,1.8104,152831.0],["1986-03-12",1.8104,1.8327,1.7882,1.7993,219624.0],["1986-03-13",1.7993,1.8401,1.7882,1.8401,4176243.0],["1986-03-14",1.8401,1.8698,1.829,1.8624,502644.0],["1986-03-17",1.8624,1.8624,1.7956,1.8327,353209.0],["1986-03-18",1.8327,1.8327,1.8178,1.829,254718.0],["1986-03-19",1.8364,1.8698,1.8364,1.8624,232076.0],["1986-03-20",1.8624,1.8698,1.8587,1.8587,3910204.0],["1986-03-21",1.8549,1.8549,1.8364,1.8401,476606.0],["1986-03-24",1.8401,1.8512,1.8253,1.8512,270567.0],["1986-03-25",1.8512,1.8661,1.8475,1.8661,345284.0],["1986-03-26",1.8735,1.8995,1.8735,1.8995,346416.0],["1986-03-27",1.9069,1.944,1.9069,1.9254,3583033.0],["1986-03-31",1.9254,1.9588,1.9143,1.944,438115.0],["1986-04-01",1.944,1.9662,1.9366,1.9514,502644.0],["1986-04-02",1.9477,1.9477,1.9217,1.9254,160755.0],["1986-04-03",1.9254,1.9291,1.8624,1.8661,127925.0],["1986-04-04",1.8512,1.8512,1.8327,1.8401,3799260.0],["1986-04-07",1.8401,1.8475,1.8216,1.8216,172076.0],["1986-04-08",1.8253,1.8475,1.8253,1.8475,144906.0],["1986-04-09",1.8624,1.9069,1.8624,1.8883,301133.0],["1986-04-10",1.8883,1.9588,1.8883,1.9477,407549.0],["1986-04-11",1.9551,1.9996,1.9551,1.9811,201510.0],["1986-04-14",1.9811,2.0256,1.97,2.0256,376983.0],["1986-04-15",2.0256,2.0442,2.0033,2.0033,354341.0],["1986-04-16",2.0033,2.0033,1.9737,1.9922,323775.0],["1986-04-17",1.9922,2.0182,1.9922,2.0145,208303.0],["1986-04-18",2.0145,2.0553,2.0145,2.0442,667927.0],["1986-04-21",2.0404,2.0404,2.0219,2.033,244529.0],["1986-04-22",2.033,2.0367,2.0219,2.0256,150567.0],["1986-04-23",2.0256,2.0256,1.9885,1.9959,136982.0],["1986-04-24",1.9959,1.9959,1.9848,1.9885,108680.0],["1986-04-25",1.9885,1.9996,1.9885,1.9959,78114.0],["1986-04-28",1.9922,1.9922,1.9811,1.9811,244529.0],["1986-04-29",1.9811,1.9848,1.9551,1.9588,278492.0],["1986-04-30",1.9588,1.9662,1.9291,1.9291,399624.0],["1986-05-01",1.9291,1.9291,1.8995,1.9143,1081136.0],["1986-05-02",1.9143,1.9143,1.8958,1.9032,226416.0],["1986-05-05",1.9069,1.9329,1.9069,1.9254,688305.0],["1986-05-06",1.9329,1.97,1.9329,1.97,444907.0],["1986-05-07",1.97,1.9774,1.9588,1.9662,1316609.0],["1986-05-08",1.9662,1.9774,1.9588,1.9774,1260005.0],["1986-05-09",1.9774,1.9848,1.9662,1.9774,64529.0],["1986-05-12",1.9774,1.9959,1.9737,1.9885,667927.0],["1986-05-13",1.9885,1.9885,1.9774,1.9774,47547.0],["1986-05-14",1.9774,1.9774,1.9662,1.97,49812.0],["1986-05-15",1.97,1.97,1.9662,1.97,37359.0],["1986-05-16",1.97,1.97,1.918,1.9254,209435.0],["1986-05-19",1.9254,1.9403,1.918,1.9403,75849.0],["1986-05-20",1.9366,1.9366,1.9291,1.9329,71321.0],["1986-05-21",1.9329,1.9329,1.9217,1.9291,64529.0],["1986-05-22",1.9291,1.9403,1.9143,1.9403,54340.0],["1986-05-23",1.9403,1.944,1.9291,1.9366,398492.0],["1986-05-27",1.9366,1.9514,1.9291,1.9514,198114.0],["1986-05-28",1.9514,1.9625,1.9514,1.9625,528681.0],["1986-05-29",1.9625,1.9662,1.9551,1.9662,475474.0],["1986-05-30",1.9662,1.9737,1.9588,1.9625,106416.0],["1986-06-02",1.9625,1.9662,1.9514,1.9514,2287934.0],["1986-06-03",1.9514,1.9551,1.9477,1.9477,1780762.0],["1986-06-04",1.9477,1.9514,1.9329,1.9329,547927.0],["1986-06-05",1.9329,1.9329,1.9254,1.9254,151699.0],["1986-06-06",1.9254,1.9254,1.9069,1.9143,63396.0],["1986-06-09",1.9143,1.9217,1.9032,1.9069,1907555.0],["1986-06-10",1.9069,1.9106,1.8735,1.8809,2103405.0],["1986-06-11",1.8809,1.892,1.8401,1.8735,362266.0],["1986-06-12",1.8735,1.8846,1.8698,1.8809,91698.0],["1986-06-13",1.8809,1.8995,1.8809,1.8846,261510.0],["1986-06-16",1.8846,1.8958,1.8735,1.8883,106416.0],["1986-06-17",1.8883,1.892,1.8624,1.8809,1948310.0],["1986-06-18",1.8809,1.8809,1.8549,1.8661,1889442.0],["1986-06-19",1.8661,1.8698,1.8512,1.8549,297737.0],["1986-06-20",1.8549,1.8549,1.8401,1.8401,122265.0],["1986-06-23",1.8401,1.8438,1.8216,1.8216,74717.0],["1986-06-24",1.8216,1.8512,1.8178,1.8438,2019631.0],["1986-06-25",1.8438,1.8661,1.8438,1.8549,1973215.0],["1986-06-26",1.8549,1.8624,1.8475,1.8475,369058.0],["1986-06-27",1.8512,1.8846,1.8512,1.8846,284152.0],["1986-06-30",1.8846,1.8958,1.8735,1.8883,156227.0],["1986-07-01",1.8883,1.8958,1.8883,1.892,2098876.0],["1986-07-02",1.892,1.8958,1.8883,1.8883,2032084.0],["1986-07-03",1.8883,1.892,1.8809,1.8846,47547.0],["1986-07-07",1.8846,1.8846,1.8178,1.8178,220756.0],["1986-07-08",1.8104,1.8104,1.7733,1.7807,827550.0],["1986-07-09",1.7845,1.803,1.7845,1.7993,2732841.0],["1986-07-10",1.7993,1.8253,1.7956,1.8253,1873592.0],["1986-07-11",1.8327,1.892,1.8327,1.8698,288680.0],["1986-07-14",1.8475,1.8475,1.8104,1.8438,266039.0],["1986-07-15",1.8438,1.8438,1.8253,1.8364,208303.0],["1986-07-16",1.8401,1.8846,1.8401,1.8772,327171.0],["1986-07-17",1.8735,1.8735,1.8624,1.8624,444907.0],["1986-07-18",1.8624,1.8661,1.8587,1.8624,61132.0],["1986-07-21",1.8624,1.8661,1.8587,1.8587,160755.0],["1986-07-22",1.8661,1.8995,1.8661,1.8995,902268.0],["1986-07-23",1.9069,1.9477,1.9069,1.9477,247926.0],["1986-07-24",1.9477,1.9588,1.9329,1.944,414341.0],["1986-07-25",1.944,1.97,1.944,1.9662,320379.0],["1986-07-28",1.9662,1.9885,1.9477,1.9477,518493.0],["1986-07-29",1.944,1.944,1.9217,1.9217,293209.0],["1986-07-30",1.918,1.918,1.8809,1.8958,115472.0],["1986-07-31",1.8958,1.9069,1.8958,1.9032,45283.0],["1986-08-01",1.8958,1.8958,1.8735,1.8735,365662.0],["1986-08-04",1.8698,1.8698,1.829,1.8475,169812.0],["1986-08-05",1.8475,1.8698,1.8401,1.8698,184529.0],["1986-08-06",1.8698,1.8846,1.8624,1.8809,176604.0],["1986-08-07",1.8809,1.9143,1.8809,1.9143,225284.0],["1986-08-08",1.9143,1.9329,1.9143,1.9291,288680.0],["1986-08-11",1.9291,1.9329,1.918,1.9254,173208.0],["1986-08-12",1.9254,1.9477,1.9254,1.9329,136982.0],["1986-08-13",1.9403,1.9514,1.9403,1.9477,573965.0],["1986-08-14",1.9588,2.0813,1.9588,2.0627,667927.0],["1986-08-15",2.0553,2.0553,2.0033,2.0145,155095.0],["1986-08-18",2.0145,2.0145,2.0033,2.0108,48679.0],["1986-08-19",2.0108,2.0145,1.9996,2.0145,315850.0],["1986-08-20",2.0145,2.0219,2.0071,2.0071,118868.0],["1986-08-21",2.0071,2.0071,1.9811,1.9811,152831.0],["1986-08-22",1.9811,1.9811,1.9662,1.97,44151.0],["1986-08-25",1.97,2.0071,1.97,2.0033,329435.0],["1986-08-26",2.0033,2.0145,2.0033,2.0071,165284.0],["1986-08-27",2.0108,2.0256,2.0108,2.0219,152831.0],["1986-08-28",2.0219,2.0219,1.9959,2.0071,172076.0],["1986-08-29",2.0071,2.0071,1.9922,2.0033,50944.0],["1986-09-02",2.0033,2.0145,1.9774,1.9774,153963.0],["1986-09-03",1.9774,1.9811,1.9662,1.9662,1804536.0],["1986-09-04",1.9662,1.9737,1.9551,1.9588,1849819.0],["1986-09-05",1.9588,1.9625,1.9291,1.9329,80378.0],["1986-09-08",1.9329,1.9366,1.892,1.8995,227548.0],["1986-09-09",1.8995,1.9032,1.8624,1.8624,107548.0],["1986-09-10",1.8624,1.8661,1.8216,1.8216,1788686.0],["1986-09-11",1.8216,1.829,1.803,1.8104,2111329.0],["1986-09-12",1.8067,1.8067,1.7808,1.7956,260378.0],["1986-09-15",1.7956,1.8067,1.7919,1.7956,123397.0],["1986-09-16",1.7956,1.7956,1.7807,1.7919,208303.0],["1986-09-17",1.7919,1.803,1.7807,1.7807,2280009.0],["1986-09-18",1.7808,1.7845,1.7214,1.7214,2316236.0],["1986-09-19",1.7214,1.7399,1.6991,1.7362,219624.0],["1986-09-22",1.7362,1.7548,1.7066,1.7066,288680.0],["1986-09-23",1.7214,1.7362,1.7214,1.7214,393964.0],["1986-09-24",1.7288,1.7733,1.7288,1.7511,2266424.0],["1986-09-25",1.7511,1.7585,1.7362,1.7474,1758120.0],["1986-09-26",1.7474,1.7511,1.7399,1.7474,86038.0],["1986-09-29",1.7362,1.7362,1.7028,1.7028,143774.0],["1986-09-30",1.7028,1.7066,1.6843,1.6917,186793.0],["1986-10-01",1.6917,1.6917,1.6806,1.6917,1930196.0],["1986-10-02",1.6917,1.6991,1.6917,1.6991,1984536.0],["1986-10-03",1.6991,1.714,1.6917,1.6954,700758.0],["1986-10-06",1.6991,1.7066,1.6991,1.7028,302265.0],["1986-10-07",1.7028,1.7103,1.6917,1.6917,509436.0],["1986-10-08",1.6917,1.6991,1.6843,1.6917,825286.0],["1986-10-09",1.6917,1.6991,1.6843,1.6917,723399.0],["1986-10-10",1.6917,1.7066,1.688,1.6954,61132.0],["1986-10-13",1.6991,1.7066,1.6991,1.7066,38491.0],["1986-10-14",1.714,1.7585,1.714,1.7362,572832.0],["1986-10-15",1.7362,1.7696,1.7288,1.7437,584153.0],["1986-10-16",1.7437,1.7474,1.7288,1.7288,289812.0],["1986-10-17",1.7325,1.7585,1.7325,1.7474,313586.0],["1986-10-20",1.7288,1.7288,1.7103,1.7177,536606.0],["1986-10-21",1.7177,1.7214,1.714,1.7214,106416.0],["1986-10-22",1.7214,1.7251,1.7177,1.7251,829815.0],["1986-10-23",1.7251,1.7362,1.7177,1.7325,229812.0],["1986-10-24",1.7325,1.7659,1.7325,1.7511,198114.0],["1986-10-27",1.7474,1.7474,1.7214,1.7362,303397.0],["1986-10-28",1.7362,1.7399,1.7288,1.7362,369058.0],["1986-10-29",1.7362,1.7474,1.7362,1.7399,276228.0],["1986-10-30",1.7399,1.7696,1.7399,1.7659,245661.0],["1986-10-31",1.7659,1.7733,1.7511,1.7511,383775.0],["1986-11-03",1.7511,1.7548,1.7399,1.7511,221888.0],["1986-11-04",1.7511,1.7511,1.7214,1.7325,144906.0],["1986-11-05",1.7325,1.7325,1.7251,1.7288,660003.0],["1986-11-06",1.7288,1.7325,1.714,1.7214,536606.0],["1986-11-07",1.7251,1.7585,1.7195,1.7529,170567.0],["1986-11-10",1.7529,1.7641,1.7474,1.7585,92831.0],["1986-11-11",1.7696,1.7974,1.7696,1.7974,164529.0],["1986-11-12",1.7974,1.8197,1.7863,1.8197,180378.0],["1986-11-13",1.8197,1.8197,1.7084,1.7195,263397.0],["1986-11-14",1.7195,1.7529,1.7084,1.7362,240756.0],["1986-11-17",1.7362,1.7418,1.714,1.714,122265.0],["1986-11-18",1.714,1.7195,1.6639,1.675,192454.0],["1986-11-19",1.675,1.6861,1.6583,1.675,131321.0],["1986-11-20",1.675,1.6917,1.6695,1.6861,240756.0],["1986-11-21",1.6861,1.6917,1.6695,1.6695,273209.0],["1986-11-24",1.6695,1.6861,1.6528,1.6639,267926.0],["1986-11-25",1.6639,1.6806,1.6639,1.6639,338869.0],["1986-11-26",1.6639,1.6861,1.6583,1.6861,257360.0],["1986-11-28",1.6861,1.7084,1.6806,1.7028,129812.0],["1986-12-01",1.7028,1.7307,1.7028,1.7307,190944.0],["1986-12-02",1.7418,1.7919,1.7418,1.7919,699625.0],["1986-12-03",1.7919,1.8809,1.7919,1.8698,541134.0],["1986-12-04",1.8698,1.8976,1.8587,1.8698,651323.0],["1986-12-05",1.8698,1.8754,1.8475,1.8587,271699.0],["1986-12-08",1.8587,1.8587,1.8253,1.842,160001.0],["1986-12-09",1.842,1.842,1.8364,1.8364,72453.0],["1986-12-10",1.8364,1.842,1.8086,1.8141,1640007.0],["1986-12-11",1.8141,1.8308,1.8086,1.8197,1395477.0],["1986-12-12",1.8197,1.8253,1.8086,1.8086,186416.0],["1986-12-15",1.8086,1.8086,1.7641,1.7752,1070948.0],["1986-12-16",1.7752,1.7752,1.7529,1.7585,154718.0],["1986-12-17",1.7585,1.7585,1.7307,1.7474,1291326.0],["1986-12-18",1.7474,1.7585,1.7362,1.7418,1370572.0],["1986-12-19",1.7418,1.7474,1.7362,1.7418,215095.0],["1986-12-22",1.7418,1.7529,1.7362,1.7474,338115.0],["1986-12-23",1.7474,1.7585,1.7362,1.7529,566795.0],["1986-12-24",1.7474,1.7474,1.7362,1.7418,1304156.0],["1986-12-26",1.7418,1.7529,1.7418,1.7418,1181892.0],["1986-12-29",1.7418,1.7529,1.7362,1.7362,142642.0],["1986-12-30",1.7362,1.7418,1.7307,1.7362,143397.0],["1986-12-31",1.7362,1.7362,1.7251,1.7307,326039.0],["1987-01-02",1.7418,1.7641,1.7418,1.7585,1224911.0],["1987-01-05",1.7585,1.7919,1.7474,1.7807,1476232.0],["1987-01-06",1.7808,1.7808,1.7696,1.7752,129812.0],["1987-01-07",1.7752,1.803,1.7641,1.7807,490568.0],["1987-01-08",1.7808,1.803,1.7808,1.7863,247548.0],["1987-01-09",1.803,1.8308,1.803,1.8197,335850.0],["1987-01-12",1.8197,1.8364,1.8141,1.8308,516983.0],["1987-01-13",1.8308,1.8364,1.8197,1.8308,209812.0],["1987-01-14",1.8308,1.8531,1.8197,1.8475,54340.0],["1987-01-15",1.8475,1.8809,1.8253,1.8809,337360.0],["1987-01-16",1.8698,1.8698,1.8308,1.8308,240001.0],["1987-01-19",1.8308,1.8587,1.8197,1.8587,203020.0],["1987-01-20",1.8587,1.8698,1.8197,1.8642,489813.0],["1987-01-21",1.8531,1.8531,1.8364,1.8475,1333590.0],["1987-01-22",1.8475,1.8587,1.842,1.8475,1470949.0],["1987-01-23",1.8475,1.8475,1.7919,1.803,203774.0],["1987-01-26",1.803,1.8141,1.7863,1.7863,120755.0],["1987-01-27",1.7863,1.8364,1.7863,1.8086,167548.0],["1987-01-28",1.8086,1.8253,1.7863,1.8086,236982.0],["1987-01-29",1.803,1.803,1.7696,1.7696,353209.0],["1987-01-30",1.7696,1.7752,1.7529,1.7641,3743411.0],["1987-02-02",1.7641,1.7696,1.7474,1.7696,913966.0],["1987-02-03",1.7696,1.7696,1.7529,1.7585,341888.0],["1987-02-04",1.7585,1.7752,1.7474,1.7585,446794.0],["1987-02-05",1.7585,1.7807,1.7585,1.7641,286794.0],["1987-02-06",1.7641,1.7696,1.7418,1.7418,338869.0],["1987-02-09",1.7474,1.7696,1.7474,1.7529,221888.0],["1987-02-10",1.7529,1.7585,1.7418,1.7418,155472.0],["1987-02-11",1.7418,1.7585,1.7418,1.7585,196982.0],["1987-02-12",1.7585,1.7585,1.7418,1.7418,151699.0],["1987-02-13",1.7418,1.7919,1.7418,1.7919,445285.0],["1987-02-17",1.7919,1.8364,1.7807,1.8253,322265.0],["1987-02-18",1.8253,1.8253,1.7919,1.7919,603776.0],["1987-02-19",1.7919,1.8086,1.7919,1.803,107925.0],["1987-02-20",1.803,1.8253,1.7974,1.8253,235473.0],["1987-02-23",1.803,1.803,1.7696,1.7752,458870.0],["1987-02-24",1.7752,1.7808,1.7529,1.7585,398492.0],["1987-02-25",1.7585,1.7696,1.7418,1.7418,791701.0],["1987-02-26",1.7418,1.7585,1.7195,1.7251,1353213.0],["1987-02-27",1.7251,1.803,1.714,1.7807,526795.0],["1987-03-02",1.7919,1.8141,1.7919,1.803,282265.0],["1987-03-03",1.803,1.8086,1.7863,1.7863,367549.0],["1987-03-04",1.7863,1.803,1.7696,1.7696,236227.0],["1987-03-05",1.7696,1.803,1.7641,1.7974,2619633.0],["1987-03-06",1.7974,1.803,1.7752,1.7919,384152.0],["1987-03-09",1.7919,1.8197,1.7808,1.7974,372077.0],["1987-03-10",1.7974,1.8197,1.7919,1.8197,1105665.0],["1987-03-11",1.8809,1.9366,1.8809,1.8976,971325.0],["1987-03-12",1.892,1.892,1.8475,1.8698,2701143.0],["1987-03-13",1.8754,1.9143,1.8754,1.8976,329813.0],["1987-03-16",1.8976,1.9087,1.8698,1.8809,284529.0],["1987-03-17",1.8754,1.8754,1.8364,1.8642,194718.0],["1987-03-18",1.8642,1.8698,1.842,1.842,350190.0],["1987-03-19",1.842,1.8754,1.8364,1.8698,2606803.0],["1987-03-20",1.8698,1.892,1.8698,1.8865,410568.0],["1987-03-23",1.8865,1.8976,1.8809,1.892,547172.0],["1987-03-24",1.892,1.9087,1.8865,1.9032,262643.0],["1987-03-25",1.9032,1.9199,1.8976,1.9143,566795.0],["1987-03-26",1.9143,1.9199,1.9087,1.9087,2739634.0],["1987-03-27",1.9143,1.9254,1.9143,1.9143,506417.0],["1987-03-30",1.892,1.892,1.8698,1.8754,323775.0],["1987-03-31",1.8865,1.931,1.8865,1.9254,556983.0],["1987-04-01",1.9199,1.9199,1.8809,1.8865,284529.0],["1987-04-02",1.892,1.931,1.892,1.9087,2759256.0],["1987-04-03",1.9087,1.9199,1.9087,1.9199,399247.0],["1987-04-06",1.9143,1.9143,1.892,1.892,238492.0],["1987-04-07",1.892,1.9032,1.8754,1.8809,408304.0],["1987-04-08",1.8809,1.8865,1.8253,1.8308,473209.0],["1987-04-09",1.8308,1.8475,1.7863,1.803,289058.0],["1987-04-10",1.803,1.8086,1.7863,1.8086,208303.0],["1987-04-13",1.8086,1.8086,1.7696,1.7696,236227.0],["1987-04-14",1.7696,1.7696,1.7084,1.7251,464908.0],["1987-04-15",1.7362,1.7863,1.7362,1.7863,601512.0],["1987-04-16",1.7863,1.8253,1.7807,1.8253,317737.0],["1987-04-20",1.803,1.803,1.7807,1.7919,155472.0],["1987-04-21",1.7863,1.7863,1.7696,1.7752,199246.0],["1987-04-22",1.7752,1.7808,1.7641,1.7752,100378.0],["1987-04-23",1.7752,1.8253,1.7474,1.8141,2798502.0],["1987-04-24",1.8141,1.8364,1.7974,1.8253,604531.0],["1987-04-27",1.8086,1.8086,1.7808,1.7863,430190.0],["1987-04-28",1.7863,1.7919,1.7752,1.7863,560002.0],["1987-04-29",1.7863,1.7974,1.7807,1.7919,483776.0],["1987-04-30",1.7919,1.8197,1.7919,1.803,470945.0],["1987-05-01",1.803,1.8141,1.803,1.8141,278492.0],["1987-05-04",1.8141,1.8197,1.7863,1.7974,920758.0],["1987-05-05",1.803,1.8308,1.803,1.8253,193963.0],["1987-05-06",1.8253,1.842,1.8086,1.8364,253586.0],["1987-05-07",1.8364,1.8475,1.8364,1.8364,986419.0],["1987-05-08",1.8364,1.8475,1.8253,1.8253,60378.0],["1987-05-11",1.8253,1.8642,1.8253,1.8531,124529.0],["1987-05-12",1.8531,1.8698,1.8531,1.8587,184152.0],["1987-05-13",1.8587,1.8642,1.8253,1.8253,587927.0],["1987-05-14",1.8253,1.842,1.8253,1.842,586417.0],["1987-05-15",1.842,1.842,1.7974,1.8141,55849.0],["1987-05-18",1.8141,1.8308,1.7974,1.8253,115472.0],["1987-05-19",1.8197,1.8197,1.7808,1.7863,55849.0],["1987-05-20",1.7808,1.7808,1.7362,1.7529,472455.0],["1987-05-21",1.7529,1.7696,1.7474,1.7641,101887.0],["1987-05-22",1.7641,1.7919,1.7641,1.7696,218114.0],["1987-05-26",1.7696,1.7863,1.7641,1.7807,256605.0],["1987-05-27",1.7808,1.7974,1.7696,1.7752,301133.0],["1987-05-28",1.7752,1.7919,1.7696,1.7752,275473.0],["1987-05-29",1.7752,1.7919,1.7752,1.7863,514719.0],["1987-06-01",1.7808,1.7808,1.7696,1.7696,223397.0],["1987-06-02",1.7696,1.7696,1.7585,1.7696,356983.0],["1987-06-03",1.7696,1.8141,1.7696,1.7919,406794.0],["1987-06-04",1.7974,1.8141,1.7974,1.8086,2992465.0],["1987-06-05",1.8141,1.8475,1.8141,1.8475,370568.0],["1987-06-08",1.8475,1.9032,1.8197,1.892,959249.0],["1987-06-09",1.892,1.9254,1.892,1.9199,545663.0],["1987-06-10",1.9199,1.9588,1.9143,1.9143,586417.0],["1987-06-11",1.9143,1.931,1.9143,1.9254,272454.0],["1987-06-12",1.9533,2.02,1.9533,2.0033,1774347.0],["1987-06-15",2.0033,2.0367,2.0033,2.0033,1270194.0],["1987-06-16",2.0033,2.0089,1.9866,1.9922,249058.0],["1987-06-17",1.9922,1.9978,1.9644,1.9644,80000.0],["1987-06-18",1.9644,1.97,1.9366,1.9533,344152.0],["1987-06-19",1.9477,1.9477,1.9087,1.9087,739626.0],["1987-06-22",1.931,1.9477,1.931,1.9477,2525293.0],["1987-06-23",1.9477,1.9533,1.9087,1.9087,151699.0],["1987-06-24",1.9087,1.9143,1.9032,1.9143,204529.0],["1987-06-25",1.9143,1.9366,1.9087,1.9143,165284.0],["1987-06-26",1.9143,1.931,1.9087,1.9143,67925.0],["1987-06-29",1.9143,1.9366,1.9143,1.931,2480010.0],["1987-06-30",1.931,1.9366,1.9199,1.9366,73963.0],["1987-07-01",1.9366,1.9366,1.9032,1.9087,115472.0],["1987-07-02",1.9032,1.9032,1.892,1.892,172076.0],["1987-07-06",1.892,1.9032,1.8865,1.8976,95095.0],["1987-07-07",1.8976,1.9477,1.892,1.9366,2769822.0],["1987-07-08",1.9366,1.9588,1.9254,1.9588,331322.0],["1987-07-09",1.9588,1.9588,1.9477,1.9588,150944.0],["1987-07-10",1.9477,1.9477,1.9421,1.9421,77736.0],["1987-07-13",1.9421,1.9477,1.931,1.9421,114717.0],["1987-07-14",1.9421,1.9477,1.9032,1.9199,2675482.0],["1987-07-15",1.9199,1.9254,1.9087,1.9199,78491.0],["1987-07-16",1.9199,1.9366,1.9199,1.931,298114.0],["1987-07-17",1.9254,1.9254,1.8976,1.9143,331322.0],["1987-07-20",1.8809,1.8809,1.8587,1.8587,1020381.0],["1987-07-21",1.8587,1.8698,1.8141,1.8141,612078.0],["1987-07-22",1.8197,1.8587,1.8197,1.8587,486040.0],["1987-07-23",1.8587,1.8642,1.8531,1.8531,92076.0],["1987-07-24",1.8531,1.8698,1.8531,1.8531,165284.0],["1987-07-27",1.8531,1.8587,1.8475,1.8475,237737.0],["1987-07-28",1.8475,1.8531,1.8308,1.8475,412077.0],["1987-07-29",1.8475,1.8587,1.8364,1.842,179623.0],["1987-07-30",1.842,1.8754,1.842,1.8698,745663.0],["1987-07-31",1.8698,1.8698,1.8364,1.8698,498870.0],["1987-08-03",1.8698,1.892,1.8587,1.8587,396228.0],["1987-08-04",1.8587,1.8587,1.8364,1.8364,318492.0],["1987-08-05",1.842,1.8698,1.842,1.8587,444530.0],["1987-08-06",1.8587,1.8642,1.8475,1.8587,320001.0],["1987-08-07",1.8587,1.8754,1.8531,1.8642,190189.0],["1987-08-10",1.8698,1.9254,1.8698,1.9143,495851.0],["1987-08-11",1.9254,1.9811,1.9254,1.9533,1899630.0],["1987-08-12",1.9644,1.9978,1.9644,1.9866,979627.0],["1987-08-13",1.9866,2.0423,1.9811,2.02,280001.0],["1987-08-14",2.02,2.02,2.0033,2.0033,366039.0],["1987-08-17",2.0033,2.0145,1.9922,2.0089,308680.0],["1987-08-18",2.0089,2.02,1.9755,1.9811,594719.0],["1987-08-19",1.97,1.97,1.931,1.9421,230944.0],["1987-08-20",1.9421,1.9644,1.9366,1.9588,508681.0],["1987-08-21",1.9588,1.97,1.9533,1.9533,846796.0],["1987-08-24",1.9533,1.9533,1.9366,1.9477,587172.0],["1987-08-25",1.9477,2.0033,1.9477,2.0033,1352458.0],["1987-08-26",2.0033,2.0033,1.9811,2.0033,202265.0],["1987-08-27",2.0033,2.0033,1.97,1.9755,338115.0],["1987-08-28",1.9755,1.9755,1.9143,1.9143,457360.0],["1987-08-31",1.9143,1.9366,1.9032,1.9366,309435.0],["1987-09-01",1.9366,1.9644,1.9366,1.9366,292077.0],["1987-09-02",1.9254,1.9254,1.892,1.892,320001.0],["1987-09-03",1.8976,1.9143,1.8976,1.9087,501134.0],["1987-09-04",1.9143,1.931,1.9143,1.9199,278492.0],["1987-09-08",1.9032,1.9032,1.8364,1.8587,2776615.0],["1987-09-09",1.8587,1.8809,1.8531,1.8587,324530.0],["1987-09-10",1.8642,1.8865,1.8642,1.8754,456606.0],["1987-09-11",1.8754,1.892,1.8754,1.8865,145661.0],["1987-09-14",1.8865,1.892,1.8698,1.8809,206039.0],["1987-09-15",1.8809,1.8865,1.8698,1.8698,2563784.0],["1987-09-16",1.8698,1.8809,1.8587,1.8587,504153.0],["1987-09-17",1.8587,1.8642,1.8531,1.8531,150944.0],["1987-09-18",1.8531,1.8531,1.8364,1.8364,269435.0],["1987-09-21",1.8364,1.8364,1.8086,1.8141,270190.0],["1987-09-22",1.8141,1.8253,1.8086,1.8197,2451331.0],["1987-09-23",1.8253,1.8475,1.8253,1.8475,210567.0],["1987-09-24",1.8475,1.8642,1.8308,1.8642,629436.0],["1987-09-25",1.8642,1.97,1.7863,1.931,4249828.0],["1987-09-28",1.931,1.9533,1.9199,1.9254,2913974.0],["1987-09-29",1.9254,1.9421,1.8809,1.8976,925287.0],["1987-09-30",1.8865,1.8865,1.8253,1.8253,1077740.0],["1987-10-01",1.8308,1.9087,1.8308,1.8809,1110193.0],["1987-10-02",1.8809,1.9143,1.8642,1.9143,2540388.0],["1987-10-05",1.9199,1.9254,1.9199,1.9254,1080759.0],["1987-10-06",1.9254,1.931,1.8754,1.8754,911702.0],["1987-10-07",1.8754,1.9087,1.8698,1.8976,413587.0],["1987-10-08",1.8976,1.9087,1.892,1.9032,443021.0],["1987-10-09",1.8976,1.8976,1.8754,1.8754,190944.0],["1987-10-12",1.8642,1.8642,1.8253,1.8587,363775.0],["1987-10-13",1.8642,1.8865,1.8642,1.8698,232454.0],["1987-10-14",1.8587,1.8754,1.8308,1.8308,1175099.0],["1987-10-15",1.8141,1.8141,1.7696,1.7974,733588.0],["1987-10-16",1.7974,1.803,1.6695,1.6806,2323783.0],["1987-10-19",1.4305,1.6558,1.4305,1.4305,959249.0],["1987-10-20",1.4418,1.4981,1.1715,1.3573,1246043.0],["1987-10-21",1.4305,1.5094,1.4249,1.4249,912456.0],["1987-10-22",1.3404,1.3573,1.2954,1.3517,3055861.0],["1987-10-23",1.3291,1.3911,1.3291,1.3911,819626.0],["1987-10-26",1.2616,1.2728,1.1602,1.2109,1378873.0],["1987-10-27",1.2165,1.2954,1.2165,1.2728,1268684.0],["1987-10-28",1.2559,1.3235,1.2334,1.3235,420379.0],["1987-10-29",1.3179,1.4136,1.3179,1.3967,752456.0],["1987-10-30",1.4193,1.5657,1.4193,1.5206,454341.0],["1987-11-02",1.5544,1.5657,1.4868,1.5263,891324.0],["1987-11-03",1.4925,1.4925,1.4418,1.4643,460379.0],["1987-11-04",1.4531,1.4643,1.4024,1.4587,154718.0],["1987-11-05",1.4643,1.5319,1.4587,1.5037,837739.0],["1987-11-06",1.5037,1.5319,1.4868,1.4868,129812.0],["1987-11-09",1.4812,1.4812,1.3742,1.3967,304152.0],["1987-11-10",1.3742,1.3911,1.3573,1.3742,304907.0],["1987-11-11",1.3742,1.3911,1.3291,1.3517,259624.0],["1987-11-12",1.3742,1.3798,1.3517,1.3517,1638497.0],["1987-11-13",1.3573,1.3798,1.3573,1.3629,399247.0],["1987-11-16",1.3629,1.3855,1.3517,1.3629,447549.0],["1987-11-17",1.3573,1.3686,1.3348,1.3348,1034721.0],["1987-11-18",1.3348,1.3404,1.3123,1.3235,592455.0],["1987-11-19",1.3348,1.3348,1.2616,1.2616,1027929.0],["1987-11-20",1.2672,1.2954,1.239,1.2785,698116.0],["1987-11-23",1.2785,1.2785,1.239,1.239,290567.0],["1987-11-24",1.2503,1.2841,1.2503,1.2616,345662.0],["1987-11-25",1.2672,1.2728,1.239,1.2447,391700.0],["1987-11-27",1.2559,1.2559,1.2334,1.239,67925.0],["1987-11-30",1.2334,1.2334,1.1264,1.1827,496606.0],["1987-12-01",1.1715,1.1827,1.1546,1.1602,291322.0],["1987-12-02",1.1602,1.1658,1.132,1.1489,265661.0],["1987-12-03",1.1546,1.1658,1.1433,1.1433,2603784.0],["1987-12-04",1.1264,1.132,1.1039,1.132,1794724.0],["1987-12-07",1.1264,1.132,1.1151,1.132,521512.0],["1987-12-08",1.1433,1.2109,1.1377,1.2109,374341.0],["1987-12-09",1.2052,1.239,1.1715,1.1715,1018117.0],["1987-12-10",1.1715,1.1827,1.1489,1.1602,1311703.0],["1987-12-11",1.1602,1.1715,1.1489,1.1658,732078.0],["1987-12-14",1.1602,1.1827,1.1546,1.1771,2499633.0],["1987-12-15",1.1771,1.1883,1.1151,1.1264,987928.0],["1987-12-16",1.1264,1.1715,1.1208,1.1602,975098.0],["1987-12-17",1.1715,1.1827,1.1546,1.1715,743399.0],["1987-12-18",1.1827,1.2728,1.1771,1.2728,623399.0],["1987-12-21",1.2616,1.2785,1.239,1.2503,287548.0],["1987-12-22",1.2503,1.2559,1.2221,1.239,2612841.0],["1987-12-23",1.2503,1.2785,1.2334,1.2559,519247.0],["1987-12-24",1.2616,1.2616,1.2334,1.2447,138868.0],["1987-12-28",1.2503,1.2503,1.194,1.194,538870.0],["1987-12-29",1.2052,1.2109,1.1658,1.1827,421888.0],["1987-12-30",1.1883,1.1996,1.1602,1.1658,419624.0],["1987-12-31",1.1658,1.1658,1.1546,1.1602,273209.0],["1988-01-04",1.1658,1.2447,1.1658,1.2278,778116.0],["1988-01-05",1.239,1.2785,1.239,1.2785,403775.0],["1988-01-06",1.2728,1.3066,1.2672,1.3066,209812.0],["1988-01-07",1.3066,1.3742,1.3066,1.3742,1043023.0],["1988-01-08",1.3686,1.4024,1.3517,1.3517,381888.0],["1988-01-11",1.3404,1.3404,1.3291,1.3404,223397.0],["1988-01-12",1.3404,1.3573,1.3404,1.346,423398.0],["1988-01-13",1.3517,1.3517,1.3291,1.3291,473209.0],["1988-01-14",1.3291,1.3291,1.2954,1.2954,488304.0],["1988-01-15",1.301,1.3179,1.301,1.3123,754720.0],["1988-01-18",1.3123,1.3404,1.3123,1.3404,427172.0],["1988-01-19",1.3348,1.346,1.3235,1.346,385662.0],["1988-01-20",1.3404,1.346,1.2954,1.3123,99623.0],["1988-01-21",1.3123,1.3123,1.2785,1.2954,220378.0],["1988-01-22",1.2931,1.3045,1.2816,1.3045,67170.0],["1988-01-25",1.3045,1.3274,1.3045,1.316,231699.0],["1988-01-26",1.316,1.316,1.3045,1.3102,353209.0],["1988-01-27",1.316,1.3331,1.3045,1.3274,372832.0],["1988-01-28",1.3274,1.3331,1.3274,1.3331,134340.0],["1988-01-29",1.3274,1.3503,1.3217,1.3503,350190.0],["1988-02-01",1.3674,1.3846,1.3503,1.3503,636984.0],["1988-02-02",1.3388,1.3446,1.2816,1.3331,402266.0],["1988-02-03",1.3274,1.3617,1.3217,1.3617,356983.0],["1988-02-04",1.3617,1.3846,1.3617,1.3846,660380.0],["1988-02-05",1.3961,1.4247,1.3961,1.4075,587172.0],["1988-02-08",1.3961,1.4018,1.3961,1.3961,843022.0],["1988-02-09",1.3961,1.3961,1.3846,1.3961,818116.0],["1988-02-10",1.3961,1.4132,1.3903,1.4075,295096.0],["1988-02-11",1.4075,1.4132,1.3961,1.3961,273963.0],["1988-02-12",1.3903,1.3961,1.3674,1.3674,538870.0],["1988-02-16",1.3732,1.3732,1.356,1.3617,185661.0],["1988-02-17",1.3732,1.3732,1.3617,1.3617,94340.0],["1988-02-18",1.3617,1.3732,1.3617,1.3674,376605.0],["1988-02-19",1.3732,1.3789,1.3674,1.3789,861890.0],["1988-02-22",1.3732,1.3961,1.3732,1.3903,289812.0],["1988-02-23",1.3846,1.3903,1.3617,1.3674,396228.0],["1988-02-24",1.3732,1.3732,1.3503,1.356,244529.0],["1988-02-25",1.3503,1.356,1.3503,1.3503,131321.0],["1988-02-26",1.3446,1.3446,1.2873,1.2931,605285.0],["1988-02-29",1.2988,1.3045,1.2931,1.3045,490568.0],["1988-03-01",1.2988,1.3102,1.2988,1.3045,648304.0],["1988-03-02",1.3102,1.3388,1.3045,1.3331,531323.0],["1988-03-03",1.3388,1.3789,1.3388,1.3732,523021.0],["1988-03-04",1.356,1.3732,1.356,1.3732,372077.0],["1988-03-07",1.3617,1.3732,1.3503,1.3503,337360.0],["1988-03-08",1.3503,1.3617,1.3503,1.3617,86038.0],["1988-03-09",1.3503,1.3503,1.3217,1.3331,458870.0],["1988-03-10",1.3446,1.3446,1.3102,1.316,412832.0],["1988-03-11",1.3102,1.3217,1.3102,1.3217,206793.0],["1988-03-14",1.3217,1.3274,1.3102,1.3274,125284.0],["1988-03-15",1.3274,1.3503,1.3274,1.3388,384907.0],["1988-03-16",1.3388,1.3674,1.3274,1.3674,348681.0],["1988-03-17",1.3789,1.3846,1.3732,1.3732,409058.0],["1988-03-18",1.3617,1.3903,1.356,1.356,577361.0],["1988-03-21",1.3617,1.3617,1.3331,1.3388,1319251.0],["1988-03-22",1.3331,1.3388,1.316,1.3388,424907.0],["1988-03-23",1.3446,1.3903,1.3446,1.3846,402266.0],["1988-03-24",1.3846,1.4819,1.3846,1.4361,1235477.0],["1988-03-25",1.4247,1.4533,1.4189,1.4418,892079.0],["1988-03-28",1.4304,1.4361,1.4018,1.4075,698871.0],["1988-03-29",1.4418,1.4762,1.4418,1.4475,1486044.0],["1988-03-30",1.4533,1.4762,1.4418,1.4418,455096.0],["1988-03-31",1.4418,1.4475,1.4247,1.4361,809060.0],["1988-04-04",1.4304,1.4361,1.3961,1.3961,916230.0],["1988-04-05",1.3903,1.4189,1.3903,1.4189,812833.0],["1988-04-06",1.4189,1.4647,1.4189,1.4647,641512.0],["1988-04-07",1.4819,1.562,1.4819,1.499,2030197.0],["1988-04-08",1.499,1.5334,1.499,1.5162,692078.0],["1988-04-11",1.5162,1.5391,1.5105,1.5334,1449817.0],["1988-04-12",1.5391,1.5563,1.5391,1.5505,584908.0],["1988-04-13",1.5448,1.5448,1.499,1.499,524530.0],["1988-04-14",1.4876,1.4876,1.4304,1.4304,643021.0],["1988-04-15",1.4418,1.4418,1.4189,1.4247,873966.0],["1988-04-18",1.434,1.4688,1.434,1.4688,1997744.0],["1988-04-19",1.4688,1.4688,1.4572,1.4572,2719256.0],["1988-04-20",1.463,1.4978,1.4514,1.4572,1037740.0],["1988-04-21",1.4572,1.4572,1.4281,1.434,765286.0],["1988-04-22",1.4281,1.4281,1.3991,1.4223,1258118.0],["1988-04-25",1.4223,1.4398,1.4107,1.434,846041.0],["1988-04-26",1.4398,1.4514,1.4398,1.4456,1415100.0],["1988-04-27",1.4456,1.4514,1.4456,1.4514,904155.0],["1988-04-28",1.4456,1.4514,1.3933,1.3991,1126042.0],["1988-04-29",1.3991,1.4107,1.3933,1.4107,3856619.0],["1988-05-02",1.4107,1.4165,1.4049,1.4165,2239254.0],["1988-05-03",1.4107,1.4165,1.4049,1.4049,2034725.0],["1988-05-04",1.4107,1.4107,1.3991,1.4049,433964.0],["1988-05-05",1.4049,1.4049,1.3991,1.3991,771324.0],["1988-05-06",1.4049,1.4107,1.3991,1.4049,1887555.0],["1988-05-09",1.4049,1.434,1.4049,1.4165,1346420.0],["1988-05-10",1.4107,1.4223,1.4107,1.4165,377360.0],["1988-05-11",1.4107,1.4165,1.4049,1.4165,903400.0],["1988-05-12",1.4107,1.4223,1.4107,1.4107,852079.0],["1988-05-13",1.4165,1.4398,1.4165,1.4281,649814.0],["1988-05-16",1.4281,1.4862,1.4281,1.4862,2215103.0],["1988-05-17",1.5094,1.5152,1.4456,1.4456,1591704.0],["1988-05-18",1.4456,1.4456,1.4107,1.4107,1280760.0],["1988-05-19",1.4049,1.4049,1.3759,1.3875,2664162.0],["1988-05-20",1.3933,1.4107,1.3933,1.3991,1211326.0],["1988-05-23",1.3933,1.4223,1.3875,1.4223,2061895.0],["1988-05-24",1.4223,1.4281,1.4107,1.4281,1465666.0],["1988-05-25",1.4281,1.4456,1.4281,1.4398,2809068.0],["1988-05-26",1.434,1.4514,1.434,1.4514,900381.0],["1988-05-27",1.4456,1.4688,1.4456,1.463,764531.0],["1988-05-31",1.4572,1.4746,1.4572,1.4688,390190.0],["1988-06-01",1.463,1.4978,1.463,1.492,1062646.0],["1988-06-02",1.492,1.521,1.492,1.5094,2724539.0],["1988-06-03",1.5094,1.5094,1.492,1.4978,349435.0],["1988-06-06",1.492,1.5094,1.492,1.5094,596229.0],["1988-06-07",1.5036,1.5268,1.5036,1.521,778871.0],["1988-06-08",1.5268,1.5675,1.5268,1.5559,983400.0],["1988-06-09",1.5675,1.5733,1.5443,1.5617,710946.0],["1988-06-10",1.5617,1.5617,1.5443,1.5501,781890.0],["1988-06-13",1.5501,1.5675,1.5501,1.5559,790947.0],["1988-06-14",1.5617,1.5675,1.5501,1.5675,899626.0],["1988-06-15",1.5617,1.5675,1.5094,1.5326,4852850.0],["1988-06-16",1.5268,1.5326,1.5268,1.5326,1878498.0],["1988-06-17",1.5326,1.5384,1.5326,1.5326,698116.0],["1988-06-20",1.5268,1.5443,1.5268,1.5326,655852.0],["1988-06-21",1.5907,1.5965,1.5443,1.5501,2266424.0],["1988-06-22",1.5501,1.6255,1.5443,1.5675,2016612.0],["1988-06-23",1.5907,1.5907,1.5617,1.5791,1119250.0],["1988-06-24",1.5965,1.6023,1.5791,1.5849,328303.0],["1988-06-27",1.5965,1.6197,1.5907,1.6139,900381.0],["1988-06-28",1.6081,1.6081,1.5965,1.6023,269435.0],["1988-06-29",1.6023,1.6023,1.5849,1.5849,396983.0],["1988-06-30",1.6023,1.6371,1.5965,1.6081,1254345.0],["1988-07-01",1.6139,1.6313,1.6139,1.6197,890570.0],["1988-07-05",1.6255,1.6778,1.6197,1.6778,1277741.0],["1988-07-06",1.672,1.672,1.6488,1.6488,2040008.0],["1988-07-07",1.6371,1.6371,1.6139,1.6255,1748686.0],["1988-07-08",1.6197,1.6255,1.6197,1.6255,1348685.0],["1988-07-11",1.6139,1.6197,1.5791,1.5791,866419.0],["1988-07-12",1.5849,1.6023,1.5791,1.5907,1898876.0],["1988-07-13",1.5907,1.5965,1.5907,1.5965,615852.0],["1988-07-14",1.5907,1.6139,1.5907,1.6081,1132080.0],["1988-07-15",1.6139,1.6313,1.6139,1.6313,1757743.0],["1988-07-18",1.629,1.629,1.6113,1.6231,486794.0],["1988-07-19",1.6231,1.629,1.6172,1.629,430190.0],["1988-07-20",1.6349,1.6349,1.629,1.629,307926.0],["1988-07-21",1.6231,1.6231,1.6113,1.6113,403775.0],["1988-07-22",1.5996,1.5996,1.5819,1.5937,698116.0],["1988-07-25",1.5878,1.6231,1.5878,1.6113,382643.0],["1988-07-26",1.6055,1.6349,1.6055,1.629,330567.0],["1988-07-27",1.629,1.629,1.5937,1.5996,433209.0],["1988-07-28",1.5996,1.6172,1.5937,1.6055,399247.0],["1988-07-29",1.6172,1.6231,1.6055,1.6113,253586.0],["1988-08-01",1.6172,1.6407,1.6113,1.6407,824909.0],["1988-08-02",1.6407,1.6584,1.6349,1.6466,1129816.0],["1988-08-03",1.6466,1.6937,1.6466,1.6937,1443025.0],["1988-08-04",1.6937,1.6937,1.6701,1.6819,423398.0],["1988-08-05",1.7054,1.7054,1.676,1.676,738871.0],["1988-08-08",1.6878,1.6878,1.6466,1.6466,593965.0],["1988-08-09",1.6466,1.6525,1.6349,1.6349,1269439.0],["1988-08-10",1.6407,1.6407,1.6349,1.6407,345662.0],["1988-08-11",1.629,1.6407,1.6113,1.6231,1350194.0],["1988-08-12",1.6172,1.6349,1.6113,1.629,498870.0],["1988-08-15",1.629,1.6349,1.629,1.6349,265661.0],["1988-08-16",1.6407,1.6407,1.6231,1.6407,857362.0],["1988-08-17",1.6349,1.6819,1.6349,1.6819,1464157.0],["1988-08-18",1.676,1.6819,1.6643,1.6702,361511.0],["1988-08-19",1.6702,1.676,1.6643,1.6643,255850.0],["1988-08-22",1.6525,1.6525,1.6466,1.6466,446040.0],["1988-08-23",1.6525,1.6525,1.6466,1.6466,419624.0],["1988-08-24",1.6466,1.6643,1.6466,1.6584,719248.0],["1988-08-25",1.6643,1.6702,1.6466,1.6702,702644.0],["1988-08-26",1.6702,1.6937,1.6643,1.6937,837739.0],["1988-08-29",1.6937,1.6937,1.6172,1.6407,5751721.0],["1988-08-30",1.6349,1.6349,1.6231,1.6231,806796.0],["1988-08-31",1.629,1.629,1.6231,1.629,674720.0],["1988-09-01",1.6231,1.6231,1.6172,1.6231,368303.0],["1988-09-02",1.6172,1.6231,1.6113,1.6172,1132080.0],["1988-09-06",1.6172,1.6525,1.6113,1.6466,2206801.0],["1988-09-07",1.6525,1.6525,1.6349,1.6349,446040.0],["1988-09-08",1.6349,1.6349,1.6172,1.629,690569.0],["1988-09-09",1.6349,1.6349,1.6231,1.6349,566795.0],["1988-09-12",1.6349,1.6349,1.6231,1.6231,1017363.0],["1988-09-13",1.629,1.6349,1.6172,1.6349,418115.0],["1988-09-14",1.6466,1.676,1.6407,1.676,989438.0],["1988-09-15",1.676,1.676,1.6643,1.6702,221133.0],["1988-09-16",1.6702,1.6702,1.6643,1.6702,630191.0],["1988-09-19",1.6702,1.6702,1.6643,1.6643,230944.0],["1988-09-20",1.6525,1.6702,1.6525,1.6643,675474.0],["1988-09-21",1.6584,1.6702,1.6349,1.6466,729060.0],["1988-09-22",1.6466,1.6701,1.6407,1.6525,545663.0],["1988-09-23",1.6466,1.6525,1.6466,1.6525,748682.0],["1988-09-26",1.6525,1.676,1.6525,1.6643,252076.0],["1988-09-27",1.6643,1.6643,1.6466,1.6584,242265.0],["1988-09-28",1.6525,1.6584,1.6466,1.6525,397737.0],["1988-09-29",1.6466,1.6466,1.6349,1.6466,720758.0],["1988-09-30",1.6466,1.6584,1.6407,1.6584,520002.0],["1988-10-03",1.6407,1.6466,1.6349,1.6407,386417.0],["1988-10-04",1.6466,1.6466,1.6407,1.6407,344907.0],["1988-10-05",1.5761,1.6055,1.5525,1.6055,18655169.0],["1988-10-06",1.6172,1.6878,1.6113,1.6407,6871726.0],["1988-10-07",1.6584,1.6819,1.6584,1.6819,3365296.0],["1988-10-10",1.6819,1.6996,1.676,1.6937,2199254.0],["1988-10-11",1.7231,1.729,1.7172,1.729,3857374.0],["1988-10-12",1.729,1.729,1.7054,1.7113,2704162.0],["1988-10-13",1.6996,1.7054,1.6878,1.6937,740380.0],["1988-10-14",1.6937,1.6996,1.6937,1.6996,3003031.0],["1988-10-17",1.6986,1.7105,1.6986,1.6986,3648316.0],["1988-10-18",1.6986,1.7046,1.6926,1.7046,1240005.0],["1988-10-19",1.7046,1.7046,1.6748,1.6807,1497364.0],["1988-10-20",1.6807,1.6926,1.6748,1.6867,1935102.0],["1988-10-21",1.6926,1.6926,1.6867,1.6926,2633973.0],["1988-10-24",1.6867,1.6867,1.6748,1.6807,1692837.0],["1988-10-25",1.6807,1.6807,1.6628,1.6688,5406814.0],["1988-10-26",1.6688,1.6748,1.6688,1.6688,2003027.0],["1988-10-27",1.6748,1.6748,1.6688,1.6748,1901140.0],["1988-10-28",1.6748,1.6926,1.6688,1.6807,2627935.0],["1988-10-31",1.6807,1.6867,1.6807,1.6807,1801517.0],["1988-11-01",1.6748,1.7046,1.6748,1.6986,2329066.0],["1988-11-02",1.6867,1.6986,1.6867,1.6926,706418.0],["1988-11-03",1.6926,1.6986,1.6926,1.6986,1018117.0],["1988-11-04",1.6926,1.7046,1.6926,1.7046,1615856.0],["1988-11-07",1.6986,1.7046,1.6926,1.6986,2537369.0],["1988-11-08",1.6986,1.7046,1.6926,1.6986,3389448.0],["1988-11-09",1.7046,1.7105,1.6986,1.7105,551700.0],["1988-11-10",1.7105,1.7105,1.7046,1.7105,363775.0],["1988-11-11",1.6986,1.7046,1.6926,1.6926,4347187.0],["1988-11-14",1.6926,1.6926,1.6748,1.6867,1048306.0],["1988-11-15",1.6807,1.6867,1.6807,1.6867,1836988.0],["1988-11-16",1.6867,1.6867,1.6807,1.6867,309435.0],["1988-11-17",1.6807,1.6867,1.6688,1.6807,736607.0],["1988-11-18",1.6748,1.6807,1.6688,1.6688,647550.0],["1988-11-21",1.6748,1.6748,1.6569,1.6628,880758.0],["1988-11-22",1.6509,1.6509,1.633,1.639,932079.0],["1988-11-23",1.639,1.6509,1.633,1.6509,2076989.0],["1988-11-25",1.6509,1.6509,1.633,1.639,1055099.0],["1988-11-28",1.633,1.639,1.6211,1.6211,822645.0],["1988-11-29",1.6271,1.645,1.6211,1.645,1233212.0],["1988-11-30",1.639,1.6807,1.639,1.6748,2905672.0],["1988-12-01",1.6748,1.6748,1.6569,1.6628,886796.0],["1988-12-02",1.6628,1.6688,1.645,1.6688,2482274.0],["1988-12-05",1.6509,1.6688,1.6509,1.6569,743399.0],["1988-12-06",1.6688,1.6807,1.6628,1.6688,1622648.0],["1988-12-07",1.6748,1.6748,1.6569,1.6569,379624.0],["1988-12-08",1.6628,1.6867,1.6569,1.6748,2226424.0],["1988-12-09",1.6807,1.7046,1.6748,1.7046,2725294.0],["1988-12-12",1.7165,1.7582,1.7105,1.7522,2923031.0],["1988-12-13",1.7642,1.7642,1.7403,1.7522,1812837.0],["1988-12-14",1.7463,1.7582,1.7463,1.7522,956985.0],["1988-12-15",1.7522,1.7522,1.7403,1.7403,581134.0],["1988-12-16",1.7403,1.7463,1.7403,1.7463,500379.0],["1988-12-19",1.7403,1.7463,1.7403,1.7463,749437.0],["1988-12-20",1.7403,1.7522,1.7403,1.7403,1169061.0],["1988-12-21",1.7403,1.7582,1.7403,1.7522,1020381.0],["1988-12-22",1.7463,1.7522,1.7463,1.7522,1807554.0],["1988-12-23",1.7522,1.7522,1.7403,1.7403,522266.0],["1988-12-27",1.7463,1.7463,1.7344,1.7403,1003023.0],["1988-12-28",1.7463,1.7522,1.7403,1.7522,1029438.0],["1988-12-29",1.7463,1.7642,1.7463,1.7642,1074721.0],["1988-12-30",1.7522,1.7761,1.7522,1.7642,531323.0],["1989-01-03",1.7522,1.7642,1.7522,1.7522,1283779.0],["1989-01-04",1.7582,1.782,1.7582,1.782,1083023.0],["1989-01-05",1.788,1.794,1.7642,1.7642,1449062.0],["1989-01-06",1.7642,1.782,1.7582,1.7582,2209065.0],["1989-01-09",1.7522,1.7761,1.7522,1.7582,898872.0],["1989-01-10",1.7582,1.7701,1.7582,1.7642,1716988.0],["1989-01-11",1.7701,1.7761,1.7642,1.7701,1954725.0],["1989-01-12",1.7761,1.8118,1.7701,1.8118,1663403.0],["1989-01-13",1.8229,1.8592,1.8109,1.8592,1813592.0],["1989-01-16",1.8652,1.8712,1.8411,1.8471,832456.0],["1989-01-17",1.8411,1.8531,1.835,1.8411,1829441.0],["1989-01-18",1.8471,1.8471,1.829,1.835,1282269.0],["1989-01-19",1.8411,1.8592,1.8411,1.8531,2587935.0],["1989-01-20",1.8531,1.8592,1.835,1.835,4666434.0],["1989-01-23",1.8109,1.835,1.8109,1.835,1916989.0],["1989-01-24",1.8229,1.8411,1.8229,1.835,1641516.0],["1989-01-25",1.8411,1.8592,1.835,1.8592,1567553.0],["1989-01-26",1.8592,1.8652,1.8411,1.8531,1233212.0],["1989-01-27",1.8531,1.8954,1.8471,1.8833,2404538.0],["1989-01-30",1.8773,1.8833,1.8712,1.8712,698116.0],["1989-01-31",1.8652,1.8833,1.8592,1.8833,629436.0],["1989-02-01",1.8833,1.8833,1.8652,1.8712,784909.0],["1989-02-02",1.8712,1.8773,1.8471,1.8471,1686044.0],["1989-02-03",1.8592,1.8652,1.8471,1.8592,1763781.0],["1989-02-06",1.8592,1.8592,1.8411,1.8411,655852.0],["1989-02-07",1.8411,1.8833,1.8411,1.8712,1178118.0],["1989-02-08",1.8833,1.8954,1.8773,1.8773,649814.0],["1989-02-09",1.8773,1.9135,1.8712,1.9135,1123778.0],["1989-02-10",1.9075,1.9256,1.9014,1.9195,1603780.0],["1989-02-13",1.9014,1.9195,1.8954,1.9135,1119250.0],["1989-02-14",1.9135,1.9497,1.9135,1.9437,1612082.0],["1989-02-15",1.9497,1.998,1.9437,1.998,2664916.0],["1989-02-16",1.992,2.0523,1.992,2.0282,5888325.0],["1989-02-17",2.0523,2.1248,2.0463,2.1187,7513992.0],["1989-02-21",2.1006,2.1127,2.0704,2.0765,1630195.0],["1989-02-22",2.0765,2.0825,2.0282,2.0282,1520761.0],["1989-02-23",2.0282,2.0523,2.0221,2.0463,1950196.0],["1989-02-24",2.0403,2.0403,2.0101,2.0282,1052834.0],["1989-02-27",2.0221,2.0282,2.004,2.0161,1057363.0],["1989-02-28",2.0221,2.0584,2.0161,2.0463,3603033.0],["1989-03-01",2.0463,2.0704,2.0403,2.0523,1204533.0],["1989-03-02",2.0644,2.0765,2.0523,2.0584,1029438.0],["1989-03-03",2.0523,2.0584,2.0342,2.0463,1670950.0],["1989-03-06",2.0523,2.0885,2.0523,2.0825,991702.0],["1989-03-07",2.0825,2.161,2.0765,2.1489,1908687.0],["1989-03-08",2.1308,2.1368,2.1006,2.1127,1068684.0],["1989-03-09",2.1067,2.1127,2.0765,2.0825,1123023.0],["1989-03-10",2.0765,2.0946,2.0704,2.0825,1086797.0],["1989-03-13",2.0765,2.1067,2.0765,2.1006,372832.0],["1989-03-14",2.1067,2.1248,2.1067,2.1248,1014344.0],["1989-03-15",2.1248,2.167,2.1248,2.1429,2637746.0],["1989-03-16",2.1429,2.167,2.1368,2.167,3112465.0],["1989-03-17",2.1368,2.1791,2.1248,2.161,3430957.0],["1989-03-20",2.167,2.167,2.1187,2.1248,1781894.0],["1989-03-21",2.1368,2.1368,2.1187,2.1248,845286.0],["1989-03-22",2.1187,2.1489,2.1187,2.1489,873966.0],["1989-03-23",2.1489,2.161,2.1067,2.1187,1993970.0],["1989-03-27",2.1187,2.1187,2.1006,2.1067,1097363.0],["1989-03-28",2.1006,2.1127,2.0946,2.0946,705663.0],["1989-03-29",2.0946,2.1067,2.0946,2.1067,2009819.0],["1989-03-30",2.1067,2.1248,2.1006,2.1187,4627188.0],["1989-03-31",2.1248,2.1308,2.1127,2.1248,1656610.0],["1989-04-03",2.1248,2.1489,2.1248,2.1489,1400760.0],["1989-04-04",2.1489,2.161,2.1308,2.161,2375104.0],["1989-04-05",2.161,2.1791,2.161,2.1731,3113975.0],["1989-04-06",2.167,2.1791,2.1549,2.161,2098876.0],["1989-04-07",2.161,2.167,2.1549,2.167,404530.0],["1989-04-10",2.161,2.1851,2.161,2.1791,1173590.0],["1989-04-11",2.1731,2.2093,2.1731,2.1972,1014344.0],["1989-04-12",2.2093,2.2153,2.1912,2.2032,972079.0],["1989-04-13",2.1972,2.2032,2.1791,2.1851,1473213.0],["1989-04-14",2.1912,2.1972,2.1731,2.1912,1405289.0],["1989-04-17",2.1902,2.1963,2.178,2.178,686795.0],["1989-04-18",2.1902,2.2146,2.1841,2.2146,1615101.0],["1989-04-19",2.2024,2.2207,2.1841,2.2146,972834.0],["1989-04-20",2.2146,2.2146,2.1902,2.2085,901890.0],["1989-04-21",2.2146,2.2207,2.1963,2.1963,333586.0],["1989-04-24",2.1963,2.2146,2.1841,2.2085,418115.0],["1989-04-25",2.2146,2.2146,2.1841,2.1841,570568.0],["1989-04-26",2.1841,2.2024,2.178,2.1841,1009815.0],["1989-04-27",2.1719,2.1963,2.1719,2.1963,509436.0],["1989-04-28",2.1902,2.2085,2.1902,2.1963,1664912.0],["1989-05-01",2.1963,2.2085,2.1841,2.1902,1339628.0],["1989-05-02",2.1963,2.2146,2.1841,2.1841,1144910.0],["1989-05-03",2.178,2.1902,2.178,2.178,840003.0],["1989-05-04",2.1597,2.1597,2.1353,2.1353,2446802.0],["1989-05-05",2.1353,2.1536,2.1231,2.1353,1639252.0],["1989-05-08",2.1353,2.1414,2.0987,2.1109,1949442.0],["1989-05-09",2.1109,2.117,2.1048,2.117,3009069.0],["1989-05-10",2.117,2.1231,2.1048,2.1231,1176608.0],["1989-05-11",2.1231,2.1719,2.117,2.1597,2182650.0],["1989-05-12",2.1902,2.1902,2.1719,2.1841,1596233.0],["1989-05-15",2.1902,2.2146,2.1902,2.2024,1924536.0],["1989-05-16",2.1963,2.2024,2.1719,2.1841,1123023.0],["1989-05-17",2.1841,2.1902,2.178,2.1841,606795.0],["1989-05-18",2.178,2.1841,2.1719,2.178,1178118.0],["1989-05-19",2.1841,2.1902,2.178,2.1902,2486048.0],["1989-05-22",2.2024,2.2512,2.1902,2.2451,2535859.0],["1989-05-23",2.2329,2.3305,2.2329,2.2939,2036989.0],["1989-05-24",2.2756,2.3793,2.2634,2.3427,2080008.0],["1989-05-25",2.3122,2.3488,2.3122,2.3244,1661893.0],["1989-05-26",2.3427,2.422,2.3427,2.422,1914725.0],["1989-05-30",2.4159,2.4403,2.4037,2.422,3030956.0],["1989-05-31",2.4098,2.4281,2.3976,2.422,2076235.0],["1989-06-01",2.4281,2.4281,2.3976,2.4037,1088306.0],["1989-06-02",2.4159,2.5013,2.4159,2.483,3483033.0],["1989-06-05",2.4891,2.5379,2.483,2.4952,2221896.0],["1989-06-06",2.4952,2.5013,2.4342,2.4525,1753969.0],["1989-06-07",2.4525,2.4891,2.4403,2.4403,1186420.0],["1989-06-08",2.4586,2.5074,2.4586,2.5074,3678505.0],["1989-06-09",2.5013,2.605,2.5013,2.5867,3003786.0],["1989-06-12",2.5806,2.5867,2.5623,2.5745,1464157.0],["1989-06-13",2.5562,2.5562,2.5318,2.544,1342647.0],["1989-06-14",2.5501,2.5562,2.5257,2.5257,1239250.0],["1989-06-15",2.5318,2.5501,2.5257,2.5501,1887555.0],["1989-06-16",2.5379,2.5379,2.5257,2.5379,1440760.0],["1989-06-19",2.5379,2.544,2.5135,2.5196,741135.0],["1989-06-20",2.5135,2.5196,2.4769,2.4769,1386421.0],["1989-06-21",2.4647,2.4708,2.4342,2.4342,1645290.0],["1989-06-22",2.4342,2.4708,2.4342,2.4647,1160005.0],["1989-06-23",2.4769,2.483,2.4464,2.4708,1102646.0],["1989-06-26",2.4647,2.5013,2.4647,2.4891,1323024.0],["1989-06-27",2.5013,2.5135,2.4891,2.4891,1335100.0],["1989-06-28",2.5013,2.5013,2.4342,2.4525,2058876.0],["1989-06-29",2.4525,2.4525,2.4098,2.4159,549436.0],["1989-06-30",2.4098,2.4159,2.361,2.3793,1450572.0],["1989-07-03",2.3915,2.3915,2.3732,2.3915,349435.0],["1989-07-05",2.3915,2.4098,2.3732,2.3976,566795.0],["1989-07-06",2.4098,2.4342,2.4037,2.4342,596229.0],["1989-07-07",2.4342,2.4464,2.422,2.4464,1652082.0],["1989-07-10",2.4525,2.4586,2.4464,2.4525,341888.0],["1989-07-11",2.4464,2.4586,2.4403,2.4464,835475.0],["1989-07-12",2.4464,2.4647,2.4464,2.4647,676229.0],["1989-07-13",2.4586,2.5074,2.4525,2.5013,676984.0],["1989-07-14",2.5379,2.544,2.5135,2.5257,976608.0],["1989-07-17",2.5247,2.5494,2.5124,2.5432,552455.0],["1989-07-18",2.5371,2.5432,2.5309,2.5371,469436.0],["1989-07-19",2.5494,2.5494,2.5001,2.5124,918494.0],["1989-07-20",2.5186,2.5309,2.5063,2.5124,897362.0],["1989-07-21",2.5001,2.5063,2.4755,2.4816,650569.0],["1989-07-24",2.4755,2.4816,2.4693,2.4755,504908.0],["1989-07-25",2.4816,2.494,2.4693,2.4755,480757.0],["1989-07-26",2.4816,2.5001,2.457,2.5001,1421138.0],["1989-07-27",2.5001,2.5555,2.5001,2.5555,1261137.0],["1989-07-28",2.5494,2.5986,2.5494,2.5925,1276986.0],["1989-07-31",2.5986,2.6541,2.5986,2.6541,1038495.0],["1989-08-01",2.6725,2.7095,2.6664,2.7095,2085291.0],["1989-08-02",2.691,2.6972,2.6479,2.6664,944909.0],["1989-08-03",2.6787,2.7033,2.6664,2.7033,1440760.0],["1989-08-04",2.7033,2.7033,2.6848,2.691,388681.0],["1989-08-07",2.6848,2.6848,2.6541,2.6602,793211.0],["1989-08-08",2.6664,2.6725,2.6479,2.6602,478492.0],["1989-08-09",2.6479,2.6602,2.6417,2.6417,1188684.0],["1989-08-10",2.6356,2.6417,2.6233,2.6233,421134.0],["1989-08-11",2.6356,2.6541,2.6294,2.6294,1413591.0],["1989-08-14",2.6233,2.6233,2.5863,2.5863,289812.0],["1989-08-15",2.5802,2.6048,2.5678,2.5986,649814.0],["1989-08-16",2.6171,2.6171,2.5678,2.5863,636229.0],["1989-08-17",2.5986,2.5986,2.5555,2.5555,698116.0],["1989-08-18",2.5555,2.5617,2.5371,2.5371,293586.0],["1989-08-21",2.5309,2.5432,2.5124,2.5124,865664.0],["1989-08-22",2.5001,2.5124,2.494,2.5124,928306.0],["1989-08-23",2.5063,2.574,2.5063,2.574,710192.0],["1989-08-24",2.574,2.611,2.574,2.5863,1118495.0],["1989-08-25",2.5863,2.6048,2.574,2.5925,935853.0],["1989-08-28",2.6048,2.6048,2.5863,2.5863,346416.0],["1989-08-29",2.5863,2.6294,2.5863,2.6048,997740.0],["1989-08-30",2.611,2.6171,2.5986,2.611,918494.0],["1989-08-31",2.6048,2.6048,2.5925,2.5986,730569.0],["1989-09-01",2.5925,2.6233,2.5925,2.6171,272454.0],["1989-09-05",2.6233,2.6479,2.6171,2.6356,557738.0],["1989-09-06",2.6294,2.6294,2.6048,2.6171,510191.0],["1989-09-07",2.611,2.6417,2.611,2.6294,812833.0],["1989-09-08",2.6356,2.6356,2.6171,2.6294,784909.0],["1989-09-11",2.6356,2.6356,2.5925,2.611,462643.0],["1989-09-12",2.611,2.611,2.5678,2.5802,515474.0],["1989-09-13",2.5802,2.5863,2.5555,2.5678,782645.0],["1989-09-14",2.574,2.574,2.4447,2.4632,3616618.0],["1989-09-15",2.4816,2.4878,2.4632,2.4816,1781894.0],["1989-09-18",2.4816,2.4816,2.4447,2.457,1678497.0],["1989-09-19",2.4385,2.4693,2.4385,2.4447,2054348.0],["1989-09-20",2.4385,2.4447,2.3831,2.4016,1872460.0],["1989-09-21",2.4016,2.4262,2.3954,2.3954,2289820.0],["1989-09-22",2.3954,2.4139,2.3954,2.4139,1216609.0],["1989-09-25",2.3893,2.3954,2.3708,2.3831,2613595.0],["1989-09-26",2.377,2.377,2.3523,2.3523,2757747.0],["1989-09-27",2.34,2.3646,2.3338,2.3646,2430198.0],["1989-09-28",2.3646,2.4077,2.3523,2.4077,4423414.0],["1989-09-29",2.4139,2.4139,2.377,2.4016,1981140.0],["1989-10-02",2.4016,2.4201,2.3831,2.4139,1067174.0],["1989-10-03",2.4324,2.4816,2.4201,2.4816,2898880.0],["1989-10-04",2.494,2.5124,2.4878,2.494,1478496.0],["1989-10-05",2.4878,2.5063,2.4816,2.4878,694342.0],["1989-10-06",2.5001,2.5309,2.5001,2.5001,1301892.0],["1989-10-09",2.5001,2.5001,2.4632,2.4693,1209816.0],["1989-10-10",2.4632,2.5001,2.4632,2.4816,1344911.0],["1989-10-11",2.494,2.494,2.4755,2.4816,1474723.0],["1989-10-12",2.4693,2.4755,2.4262,2.4385,1461893.0],["1989-10-13",2.4447,2.4508,2.2784,2.2846,2479255.0],["1989-10-16",2.1926,2.3172,2.1926,2.2798,2847559.0],["1989-10-17",2.2798,2.2798,2.2176,2.2425,906419.0],["1989-10-18",2.2425,2.2612,2.2238,2.2549,2109442.0],["1989-10-19",2.2674,2.3421,2.2674,2.3421,1695856.0],["1989-10-20",2.3421,2.3421,2.2612,2.3048,2163028.0],["1989-10-23",2.2985,2.2985,2.2487,2.2612,1021136.0],["1989-10-24",2.2612,2.2612,2.1428,2.174,3811336.0],["1989-10-25",2.1802,2.1989,2.1615,2.1615,1866423.0],["1989-10-26",2.149,2.1553,2.1117,2.1366,1911706.0],["1989-10-27",2.1428,2.1677,2.1428,2.1428,1070948.0],["1989-10-30",2.149,2.1864,2.149,2.1864,1058117.0],["1989-10-31",2.1926,2.23,2.1926,2.2113,1161514.0],["1989-11-01",2.23,2.23,2.1802,2.1802,1033212.0],["1989-11-02",2.174,2.174,2.1428,2.149,1602271.0],["1989-11-03",2.1428,2.1553,2.1366,2.1553,598493.0],["1989-11-06",2.1615,2.1615,2.1241,2.1241,923023.0],["1989-11-07",2.1241,2.1303,2.093,2.1303,950192.0],["1989-11-08",2.1304,2.1615,2.1304,2.1366,1829441.0],["1989-11-09",2.1428,2.1428,2.1241,2.1303,853588.0],["1989-11-10",2.1366,2.1615,2.1366,2.1553,974344.0],["1989-11-13",2.1615,2.2051,2.1428,2.2051,1029438.0],["1989-11-14",2.1989,2.2113,2.1677,2.174,738116.0],["1989-11-15",2.1802,2.1864,2.1677,2.1802,623399.0],["1989-11-16",2.1926,2.2051,2.1802,2.1926,1339628.0],["1989-11-17",2.1926,2.2051,2.1864,2.1926,813588.0],["1989-11-20",2.1926,2.1926,2.1615,2.1615,789437.0],["1989-11-21",2.1615,2.1677,2.1241,2.1428,1824158.0],["1989-11-22",2.1366,2.1553,2.1304,2.1366,1105665.0],["1989-11-24",2.149,2.1677,2.1428,2.1677,423398.0],["1989-11-27",2.1677,2.1677,2.1366,2.1615,1499629.0],["1989-11-28",2.1428,2.1615,2.1304,2.1428,1055853.0],["1989-11-29",2.1428,2.1428,2.0681,2.0681,1822649.0],["1989-11-30",2.0058,2.0182,1.9248,2.0058,5757004.0],["1989-12-01",2.0245,2.0743,2.012,2.0743,2601520.0],["1989-12-04",2.0867,2.1553,2.0867,2.1117,2492085.0],["1989-12-05",2.1241,2.1241,2.0431,2.0681,1900385.0],["1989-12-06",2.0494,2.0618,2.0369,2.0618,1287552.0],["1989-12-07",2.0556,2.0867,2.0556,2.0743,731324.0],["1989-12-08",2.0805,2.0805,2.0058,2.012,1012834.0],["1989-12-11",2.0245,2.0369,2.012,2.0245,1295100.0],["1989-12-12",2.0245,2.0245,1.9809,1.9995,5132096.0],["1989-12-13",2.012,2.0307,1.9871,1.9871,926796.0],["1989-12-14",1.9871,1.9995,1.9746,1.9871,2230952.0],["1989-12-15",1.9995,2.0058,1.9746,1.9871,2338123.0],["1989-12-18",1.9933,2.0058,1.9248,1.9248,3195484.0],["1989-12-19",1.9061,1.9061,1.8376,1.875,3047559.0],["1989-12-20",1.8625,1.875,1.8376,1.8687,3826430.0],["1989-12-21",1.8563,1.9622,1.8563,1.9622,2571331.0],["1989-12-22",1.9809,1.9995,1.9559,1.9995,2083027.0],["1989-12-26",2.0182,2.0494,2.0058,2.0182,887551.0],["1989-12-27",2.0369,2.0618,2.0245,2.0369,507172.0],["1989-12-28",2.0431,2.0431,1.9995,2.0182,1769818.0],["1989-12-29",2.0182,2.0307,1.9933,2.0058,3369825.0],["1990-01-02",1.9995,2.0431,1.9995,2.0369,1203024.0],["1990-01-03",2.0556,2.0681,2.0431,2.0681,1097363.0],["1990-01-04",2.0805,2.0805,2.0494,2.0556,2302651.0],["1990-01-05",2.0494,2.0681,2.0494,2.0618,1476987.0],["1990-01-08",2.0556,2.0743,2.0494,2.0494,1305666.0],["1990-01-09",2.0556,2.0556,1.9871,1.9871,1457364.0],["1990-01-10",1.9933,1.9933,1.9559,1.9622,4271715.0],["1990-01-11",1.9684,1.9933,1.9622,1.9809,2800011.0],["1990-01-12",1.9824,1.9824,1.9445,1.9571,840758.0],["1990-01-15",1.9571,1.9761,1.9445,1.9571,1107929.0],["1990-01-16",1.9382,1.9382,1.8814,1.9382,1095853.0],["1990-01-17",1.9382,1.9571,1.9255,1.9255,636229.0],["1990-01-18",1.9129,1.9129,1.8309,1.9003,1190948.0],["1990-01-19",1.9003,1.9382,1.9003,1.9255,532832.0],["1990-01-22",1.9319,1.9319,1.875,1.8814,1288307.0],["1990-01-23",1.8877,1.9003,1.875,1.894,779626.0],["1990-01-24",1.8687,1.9129,1.8498,1.9129,400756.0],["1990-01-25",1.9066,1.9192,1.875,1.875,556229.0],["1990-01-26",1.8687,1.8814,1.8245,1.8435,517738.0],["1990-01-29",1.8561,1.8624,1.7993,1.7993,610568.0],["1990-01-30",1.7867,1.7993,1.7425,1.7551,714720.0],["1990-01-31",1.7488,1.793,1.7488,1.793,1460383.0],["1990-02-01",1.8119,1.8498,1.8119,1.8372,1365288.0],["1990-02-02",1.8308,1.8877,1.8308,1.8877,589436.0],["1990-02-05",1.9003,1.9003,1.8624,1.8814,670946.0],["1990-02-06",1.8814,1.8814,1.8561,1.8561,635474.0],["1990-02-07",1.8435,1.875,1.8308,1.8561,802267.0],["1990-02-08",1.8561,1.8687,1.8498,1.8561,1636233.0],["1990-02-09",1.8498,1.8561,1.8372,1.8498,880758.0],["1990-02-12",1.8498,1.8498,1.8308,1.8498,767550.0],["1990-02-13",1.8435,1.8624,1.8372,1.8624,672456.0],["1990-02-14",1.8687,1.9129,1.8624,1.8814,1169816.0],["1990-02-15",1.8877,1.9255,1.8877,1.9255,1589440.0],["1990-02-16",1.9255,1.9319,1.894,1.9066,576606.0],["1990-02-20",1.894,1.894,1.8561,1.8624,1258118.0],["1990-02-21",1.8498,1.9319,1.8435,1.9319,1316232.0],["1990-02-22",1.9319,1.9319,1.9129,1.9129,354718.0],["1990-02-23",1.9003,1.9003,1.8814,1.8877,633965.0],["1990-02-26",1.8877,1.894,1.875,1.8814,594719.0],["1990-02-27",1.894,1.9003,1.8814,1.894,400756.0],["1990-02-28",1.9003,1.9192,1.894,1.9066,154718.0],["1990-03-01",1.9066,1.9192,1.9003,1.9066,681512.0],["1990-03-02",1.9192,1.9445,1.9192,1.9382,192454.0],["1990-03-05",1.9382,1.9445,1.9192,1.9445,686795.0],["1990-03-06",1.9382,1.9571,1.9382,1.9508,780380.0],["1990-03-07",1.9445,1.995,1.9445,1.9508,781890.0],["1990-03-08",1.9761,1.9824,1.9508,1.9761,609059.0],["1990-03-09",1.9634,1.9824,1.9571,1.9824,1116986.0],["1990-03-12",1.9887,1.995,1.9824,1.9887,424153.0],["1990-03-13",1.9824,1.9887,1.9761,1.9824,403020.0],["1990-03-14",1.9824,1.9887,1.9634,1.9887,812079.0],["1990-03-15",1.9824,1.9887,1.9697,1.9761,584153.0],["1990-03-16",1.9761,1.9824,1.8877,1.9003,2345670.0],["1990-03-19",1.894,1.894,1.8435,1.894,669437.0],["1990-03-20",1.8814,1.8814,1.8308,1.8308,2055857.0],["1990-03-21",1.8372,1.8435,1.7803,1.7867,2960767.0],["1990-03-22",1.7867,1.7867,1.7235,1.7614,2050574.0],["1990-03-23",1.7551,1.7803,1.7551,1.774,1963781.0],["1990-03-26",1.7867,1.7993,1.7677,1.774,799248.0],["1990-03-27",1.7677,1.774,1.7614,1.7677,1043023.0],["1990-03-28",1.7677,1.7677,1.692,1.692,1791705.0],["1990-03-29",1.6856,1.7298,1.6667,1.7046,2503406.0],["1990-03-30",1.7046,1.7425,1.6983,1.7298,1611327.0],["1990-04-02",1.7172,1.7298,1.7046,1.7172,754720.0],["1990-04-03",1.7298,1.7298,1.692,1.692,1846045.0],["1990-04-04",1.6983,1.7109,1.692,1.7046,859626.0],["1990-04-05",1.6793,1.6856,1.5783,1.5783,3178126.0],["1990-04-06",1.5783,1.5783,1.4773,1.5152,10909478.0],["1990-04-09",1.5404,1.572,1.5404,1.5657,3066427.0],["1990-04-10",1.5783,1.6036,1.5657,1.6036,5378135.0],["1990-04-11",1.5909,1.6036,1.5846,1.6036,2675482.0],["1990-04-12",1.6036,1.6036,1.572,1.5846,2740388.0],["1990-04-16",1.5862,1.6247,1.5862,1.6119,2874728.0],["1990-04-17",1.599,1.6311,1.599,1.6247,2867181.0],["1990-04-18",1.6375,1.644,1.6247,1.6311,2122273.0],["1990-04-19",1.6375,1.6568,1.6311,1.644,1025664.0],["1990-04-20",1.644,1.644,1.6119,1.6183,2160009.0],["1990-04-23",1.6054,1.6183,1.6054,1.6119,2444538.0],["1990-04-24",1.6183,1.6183,1.6054,1.6054,3055861.0],["1990-04-25",1.6054,1.6183,1.5798,1.5926,2947182.0],["1990-04-26",1.5926,1.6119,1.5798,1.5862,2684539.0],["1990-04-27",1.5862,1.6183,1.5669,1.5669,792456.0],["1990-04-30",1.5733,1.5862,1.5669,1.5798,1693592.0],["1990-05-01",1.5733,1.5862,1.5605,1.5733,1881517.0],["1990-05-02",1.5733,1.5926,1.5669,1.5798,1673214.0],["1990-05-03",1.5798,1.5926,1.5798,1.5862,3120767.0],["1990-05-04",1.599,1.644,1.5798,1.644,2147933.0],["1990-05-07",1.6568,1.7082,1.6568,1.7082,1240005.0],["1990-05-08",1.721,1.7596,1.721,1.7339,1596988.0],["1990-05-09",1.7339,1.7531,1.7018,1.7082,1523780.0],["1990-05-10",1.7146,1.7339,1.7146,1.7339,1475478.0],["1990-05-11",1.7467,1.7596,1.7339,1.7531,1932838.0],["1990-05-14",1.7403,1.7724,1.7403,1.7724,1561516.0],["1990-05-15",1.766,1.7917,1.766,1.7724,1249816.0],["1990-05-16",1.7724,1.7788,1.766,1.7724,1341137.0],["1990-05-17",1.7852,1.7917,1.7724,1.7724,577361.0],["1990-05-18",1.7852,1.7852,1.766,1.7724,787173.0],["1990-05-21",1.7724,1.7981,1.7724,1.7981,492077.0],["1990-05-22",1.8045,1.8366,1.8045,1.8366,1143401.0],["1990-05-23",1.8366,1.8366,1.8109,1.8238,851324.0],["1990-05-24",1.8302,1.843,1.8302,1.8366,421888.0],["1990-05-25",1.8366,1.843,1.8302,1.8366,202265.0],["1990-05-29",1.8238,1.8559,1.8238,1.8559,440002.0],["1990-05-30",1.8623,1.8944,1.8623,1.8752,941136.0],["1990-05-31",1.8623,1.9586,1.8623,1.9137,1107929.0],["1990-06-01",1.9137,1.9201,1.888,1.8944,812079.0],["1990-06-04",1.9073,1.9715,1.8687,1.9715,865664.0],["1990-06-05",1.9843,2.0164,1.9651,1.9715,2007555.0],["1990-06-06",1.9586,1.9715,1.9458,1.9458,738116.0],["1990-06-07",1.9522,1.9522,1.9137,1.9329,720758.0],["1990-06-08",1.9265,1.9394,1.9008,1.9073,486040.0],["1990-06-11",1.9008,1.9201,1.9008,1.9137,999249.0],["1990-06-12",1.9201,1.9201,1.8944,1.8944,1101136.0],["1990-06-13",1.8816,1.8816,1.8366,1.8495,886796.0],["1990-06-14",1.8495,1.8495,1.7788,1.7981,981136.0],["1990-06-15",1.7917,1.8045,1.7724,1.7724,501134.0],["1990-06-18",1.7531,1.7596,1.7082,1.7146,1470195.0],["1990-06-19",1.7018,1.766,1.7018,1.7467,602267.0],["1990-06-20",1.7339,1.7403,1.7146,1.7339,434719.0],["1990-06-21",1.7275,1.7275,1.7146,1.7275,290567.0],["1990-06-22",1.7146,1.7339,1.6697,1.6825,869437.0],["1990-06-25",1.6761,1.6761,1.6183,1.6375,371322.0],["1990-06-26",1.644,1.6697,1.6119,1.6247,788682.0],["1990-06-27",1.6247,1.644,1.6119,1.6183,387171.0],["1990-06-28",1.6247,1.6375,1.6054,1.6247,434719.0],["1990-06-29",1.6311,1.6504,1.6247,1.6375,613587.0],["1990-07-02",1.6311,1.6504,1.6311,1.6504,692833.0],["1990-07-03",1.6504,1.6504,1.6311,1.6375,258114.0],["1990-07-05",1.6311,1.6311,1.6054,1.6054,664908.0],["1990-07-06",1.599,1.6054,1.5926,1.599,427926.0],["1990-07-09",1.5862,1.6247,1.5862,1.6247,522266.0],["1990-07-10",1.6311,1.6311,1.5926,1.6054,799248.0],["1990-07-11",1.599,1.6054,1.5926,1.6054,507172.0],["1990-07-12",1.6054,1.6054,1.5605,1.5669,505662.0],["1990-07-13",1.5733,1.5798,1.5348,1.5412,2322273.0],["1990-07-16",1.5363,1.5363,1.484,1.497,1383402.0],["1990-07-17",1.4382,1.4513,1.4186,1.4382,4752472.0],["1990-07-18",1.4251,1.4447,1.4251,1.4317,953211.0],["1990-07-19",1.4186,1.4317,1.3924,1.412,3000012.0],["1990-07-20",1.412,1.4382,1.4055,1.4186,1913970.0],["1990-07-23",1.4055,1.4251,1.3859,1.4251,873966.0],["1990-07-24",1.4251,1.4643,1.4251,1.4317,1098872.0],["1990-07-25",1.4382,1.4382,1.412,1.4186,440002.0],["1990-07-26",1.4055,1.4186,1.3728,1.3728,1148684.0],["1990-07-27",1.3728,1.3794,1.3532,1.3597,1202269.0],["1990-07-30",1.3728,1.3728,1.3205,1.3401,2369066.0],["1990-07-31",1.3467,1.3532,1.3205,1.3336,1095099.0],["1990-08-01",1.3205,1.3205,1.2748,1.2878,3114729.0],["1990-08-02",1.2617,1.2944,1.2486,1.2878,1332836.0],["1990-08-03",1.2617,1.2813,1.2355,1.2813,2744162.0],["1990-08-06",1.2421,1.2617,1.229,1.2421,1609063.0],["1990-08-07",1.2617,1.2682,1.2159,1.2421,1250571.0],["1990-08-08",1.229,1.2748,1.229,1.229,1324534.0],["1990-08-09",1.2748,1.3205,1.2682,1.3205,2220386.0],["1990-08-10",1.314,1.3205,1.2813,1.2944,884532.0],["1990-08-13",1.2748,1.2944,1.2682,1.2944,840003.0],["1990-08-14",1.2944,1.2944,1.2748,1.2878,664154.0],["1990-08-15",1.2944,1.2944,1.2813,1.2813,301888.0],["1990-08-16",1.2813,1.3009,1.2682,1.2748,1027929.0],["1990-08-17",1.2617,1.2813,1.2552,1.2682,1763781.0],["1990-08-20",1.2682,1.2813,1.2552,1.2552,638493.0],["1990-08-21",1.2486,1.2486,1.2029,1.229,643021.0],["1990-08-22",1.2552,1.2552,1.2029,1.2159,1448308.0],["1990-08-23",1.1963,1.2094,1.1898,1.1898,606795.0],["1990-08-24",1.2094,1.2094,1.1832,1.1898,283020.0],["1990-08-27",1.2029,1.2355,1.2029,1.229,486040.0],["1990-08-28",1.2421,1.2421,1.2159,1.2421,744154.0],["1990-08-29",1.229,1.2421,1.2225,1.229,622644.0],["1990-08-30",1.2486,1.2486,1.229,1.2421,1009815.0],["1990-08-31",1.229,1.2421,1.2225,1.229,243775.0],["1990-09-04",1.2355,1.2355,1.2094,1.229,522266.0],["1990-09-05",1.2421,1.2486,1.2225,1.229,680003.0],["1990-09-06",1.2225,1.2355,1.2029,1.2159,401511.0],["1990-09-07",1.2029,1.2159,1.1963,1.2029,958494.0],["1990-09-10",1.2094,1.2159,1.1963,1.2029,944909.0],["1990-09-11",1.2029,1.2159,1.1832,1.2094,1243779.0],["1990-09-12",1.2159,1.2813,1.2094,1.2748,1990951.0],["1990-09-13",1.2617,1.2682,1.2486,1.2552,985664.0],["1990-09-14",1.2421,1.2486,1.2225,1.2225,662644.0],["1990-09-17",1.2159,1.2355,1.2159,1.229,658116.0],["1990-09-18",1.229,1.229,1.1898,1.1963,2868691.0],["1990-09-19",1.1898,1.2029,1.1571,1.1636,1483025.0],["1990-09-20",1.1571,1.1636,1.1048,1.1179,1165288.0],["1990-09-21",1.1179,1.1309,1.0656,1.0721,1294345.0],["1990-09-24",1.046,1.0525,0.9414,0.974,3038503.0],["1990-09-25",0.974,0.9937,0.974,0.9806,1335100.0],["1990-09-26",0.974,0.974,0.9087,0.9152,1160005.0],["1990-09-27",0.9152,0.9218,0.8041,0.8433,3425674.0],["1990-09-28",0.8498,0.9218,0.8041,0.9218,4757755.0],["1990-10-01",0.9414,0.9675,0.9348,0.9414,1675478.0],["1990-10-02",0.9675,0.974,0.9283,0.9348,1113212.0],["1990-10-03",0.9218,0.9218,0.8956,0.8956,581889.0],["1990-10-04",0.8891,0.8956,0.8368,0.8956,1161514.0],["1990-10-05",0.876,0.9087,0.8629,0.8825,1010570.0],["1990-10-08",0.9021,0.9218,0.8891,0.9218,768305.0],["1990-10-09",0.8956,0.9152,0.8825,0.9021,1245288.0],["1990-10-10",0.8956,0.9348,0.8956,0.9218,1418119.0],["1990-10-11",0.9348,0.9348,0.876,0.8891,1837743.0],["1990-10-12",0.9152,0.9544,0.9021,0.9544,3360013.0],["1990-10-15",0.9695,0.9763,0.9561,0.9695,2135103.0],["1990-10-16",0.9493,0.9695,0.9157,0.9224,809815.0],["1990-10-17",0.9224,0.9359,0.9157,0.9224,642267.0],["1990-10-18",0.9291,0.9493,0.9224,0.9493,2661897.0],["1990-10-19",0.9695,0.983,0.9561,0.9561,620380.0],["1990-10-22",0.9561,0.9965,0.9493,0.983,1378873.0],["1990-10-23",0.9897,0.9897,0.9561,0.9695,1446044.0],["1990-10-24",0.9628,0.9628,0.9224,0.9493,759248.0],["1990-10-25",0.9359,0.9426,0.9224,0.9291,680003.0],["1990-10-26",0.9426,0.9426,0.8618,0.8685,1166042.0],["1990-10-29",0.8753,0.8753,0.7406,0.781,3806808.0],["1990-10-30",0.7608,0.7675,0.7137,0.7473,2424161.0],["1990-10-31",0.7541,0.7877,0.7541,0.7608,3195484.0],["1990-11-01",0.7743,0.7945,0.7541,0.7945,1418874.0],["1990-11-02",0.781,0.9291,0.781,0.9291,2218877.0],["1990-11-05",0.9426,1.0099,0.9426,0.9763,1711705.0],["1990-11-06",0.9628,0.9763,0.9561,0.9561,1480006.0],["1990-11-07",0.9561,0.9561,0.9359,0.9359,901890.0],["1990-11-08",0.9291,0.9628,0.9291,0.9426,1358496.0],["1990-11-09",0.9561,0.9695,0.9426,0.9426,1366043.0],["1990-11-12",0.9493,0.9965,0.9493,0.983,1903404.0],["1990-11-13",0.9897,1.0099,0.9763,0.9897,1922272.0],["1990-11-14",0.9763,1.0368,0.9561,1.0166,3108692.0],["1990-11-15",1.0166,1.0301,0.9695,1.0166,3466429.0],["1990-11-16",1.0301,1.057,0.9965,1.0099,2083782.0],["1990-11-19",1.0368,1.0638,1.0099,1.0099,2349443.0],["1990-11-20",0.9965,1.0099,0.9763,0.983,1149439.0],["1990-11-21",0.9695,0.9897,0.9426,0.9695,996985.0],["1990-11-23",0.9628,0.9695,0.9561,0.9695,754720.0],["1990-11-26",0.9695,0.9695,0.9493,0.9695,1494346.0],["1990-11-27",0.9561,0.9695,0.9561,0.9695,1410572.0],["1990-11-28",0.9628,0.9763,0.9493,0.9763,4295866.0],["1990-11-29",0.9763,0.9763,0.9628,0.9695,516983.0],["1990-11-30",0.9695,0.983,0.9493,0.9695,3225673.0],["1990-12-03",0.983,1.0099,0.9695,1.0099,2101140.0],["1990-12-04",1.0638,1.0772,1.0436,1.0638,4245300.0],["1990-12-05",1.0907,1.1782,1.0907,1.1715,5772099.0],["1990-12-06",1.2119,1.2254,1.1042,1.1176,3914733.0],["1990-12-07",1.1311,1.1311,1.0772,1.084,901890.0],["1990-12-10",1.0907,1.0974,1.057,1.084,2658124.0],["1990-12-11",1.0772,1.0772,1.0301,1.0503,802267.0],["1990-12-12",1.0368,1.0503,0.9965,0.9965,2548689.0],["1990-12-13",1.0032,1.0099,0.9695,0.9965,1170571.0],["1990-12-14",0.9763,0.983,0.9359,0.9695,1095099.0],["1990-12-17",0.9493,0.9561,0.9359,0.9426,1159250.0],["1990-12-18",0.9426,1.0099,0.9359,0.9897,2605293.0],["1990-12-19",0.9965,1.0032,0.9561,0.983,2901898.0],["1990-12-20",0.9695,1.0503,0.9695,1.0234,2117744.0],["1990-12-21",1.0301,1.0503,0.9965,1.0368,2012838.0],["1990-12-24",1.0368,1.0503,1.0301,1.0368,1094344.0],["1990-12-26",1.0436,1.0436,1.0099,1.0166,1126042.0],["1990-12-27",1.0166,1.0166,0.9561,0.9628,1381892.0],["1990-12-28",0.9561,0.9561,0.9493,0.9493,1908687.0],["1990-12-31",0.9561,0.9561,0.9291,0.9561,2286047.0],["1991-01-02",0.9561,0.983,0.9426,0.9695,1830196.0],["1991-01-03",0.9561,0.9897,0.9561,0.9695,2240764.0],["1991-01-04",0.9763,0.9965,0.9695,0.983,1744913.0],["1991-01-07",0.9763,0.983,0.9695,0.9763,1132080.0],["1991-01-08",0.9897,0.9897,0.9493,0.9561,2359255.0],["1991-01-09",0.9695,0.9763,0.9426,0.9426,1798498.0],["1991-01-10",0.9561,0.9628,0.9359,0.9561,771324.0],["1991-01-11",0.9695,0.9763,0.9493,0.9763,5077756.0],["1991-01-14",0.9502,0.9502,0.9294,0.9432,1196231.0],["1991-01-15",0.9363,0.9363,0.9155,0.9155,1211326.0],["1991-01-16",0.9571,0.971,0.9502,0.964,810569.0],["1991-01-17",1.0265,1.0542,0.9849,0.9987,1686044.0],["1991-01-18",0.9987,1.0265,0.9987,1.0265,757739.0],["1991-01-21",1.0265,1.0473,1.0126,1.0334,1249816.0],["1991-01-22",1.0542,1.075,1.0126,1.0403,1380383.0],["1991-01-23",1.0403,1.0611,1.0265,1.0542,1620384.0],["1991-01-24",1.075,1.1028,1.0681,1.1028,1600006.0],["1991-01-25",1.1097,1.1305,1.1028,1.1166,1774347.0],["1991-01-28",1.1166,1.1305,1.1097,1.1166,633210.0],["1991-01-29",1.1305,1.1652,1.1236,1.1582,939626.0],["1991-01-30",1.1652,1.1929,1.1513,1.1652,2126801.0],["1991-01-31",1.1582,1.1721,1.1374,1.1582,1027174.0],["1991-02-01",1.1721,1.2692,1.1721,1.2415,4418131.0],["1991-02-04",1.2623,1.3663,1.2484,1.3386,4218130.0],["1991-02-05",1.3524,1.3663,1.3455,1.3594,3969827.0],["1991-02-06",1.3455,1.3524,1.3247,1.3386,2120008.0],["1991-02-07",1.3316,1.3732,1.3316,1.3455,2285292.0],["1991-02-08",1.3663,1.401,1.3594,1.3941,2211330.0],["1991-02-11",1.4079,1.5466,1.4079,1.4773,2460387.0],["1991-02-12",1.4773,1.5189,1.4634,1.4912,3273221.0],["1991-02-13",1.4703,1.5258,1.4565,1.512,3057371.0],["1991-02-14",1.512,1.5466,1.4773,1.4912,2585671.0],["1991-02-15",1.4842,1.4981,1.4634,1.4703,892834.0],["1991-02-19",1.4565,1.4634,1.4218,1.4565,1487553.0],["1991-02-20",1.4426,1.4495,1.4149,1.4149,800003.0],["1991-02-21",1.4149,1.4149,1.3663,1.3871,1187175.0],["1991-02-22",1.401,1.4495,1.3871,1.4149,1155476.0],["1991-02-25",1.4357,1.4703,1.4287,1.4426,794720.0],["1991-02-26",1.4357,1.4357,1.4149,1.4287,636984.0],["1991-02-27",1.4357,1.4773,1.4218,1.4773,1011325.0],["1991-02-28",1.4912,1.505,1.4842,1.4912,1600761.0],["1991-03-01",1.4981,1.5397,1.4911,1.5397,1653592.0],["1991-03-04",1.5466,1.6229,1.5466,1.6091,2686803.0],["1991-03-05",1.6299,1.72,1.6299,1.6923,3291334.0],["1991-03-06",1.6923,1.7062,1.6507,1.6923,3682279.0],["1991-03-07",1.6784,1.6853,1.616,1.6368,1096608.0],["1991-03-08",1.6368,1.6368,1.5744,1.5744,1319251.0],["1991-03-11",1.5882,1.5952,1.5605,1.5882,820381.0],["1991-03-12",1.5882,1.6021,1.5744,1.5882,1351704.0],["1991-03-13",1.5813,1.6021,1.5744,1.5882,1619629.0],["1991-03-14",1.6021,1.6021,1.5952,1.5952,1224911.0],["1991-03-15",1.5813,1.5813,1.5258,1.5258,1260382.0],["1991-03-18",1.5258,1.5258,1.4912,1.4912,1036985.0],["1991-03-19",1.4911,1.4981,1.4703,1.4773,1275477.0],["1991-03-20",1.4565,1.4773,1.4495,1.4565,1633969.0],["1991-03-21",1.4495,1.4703,1.4495,1.4703,965287.0],["1991-03-22",1.4773,1.4773,1.4426,1.4565,2292839.0],["1991-03-25",1.4565,1.5189,1.4565,1.4981,1202269.0],["1991-03-26",1.4912,1.5813,1.4912,1.5674,1847555.0],["1991-03-27",1.6021,1.6021,1.5813,1.5952,1078495.0],["1991-03-28",1.6021,1.6576,1.6021,1.6229,1219628.0],["1991-04-01",1.616,1.616,1.5674,1.5674,973589.0],["1991-04-02",1.5536,1.5536,1.5258,1.5466,2083027.0],["1991-04-03",1.5744,1.6229,1.5674,1.5882,1782649.0],["1991-04-04",1.5952,1.6299,1.5744,1.6299,1830196.0],["1991-04-05",1.6368,1.6368,1.5813,1.5882,768305.0],["1991-04-08",1.5882,1.6299,1.5882,1.6229,680757.0],["1991-04-09",1.6368,1.6576,1.4565,1.505,6217383.0],["1991-04-10",1.4981,1.4981,1.4149,1.4218,7207576.0],["1991-04-11",1.401,1.4981,1.401,1.4912,3430202.0],["1991-04-12",1.4842,1.5189,1.4703,1.4842,2515482.0],["1991-04-15",1.4704,1.4845,1.4634,1.4775,1305666.0],["1991-04-16",1.4634,1.5408,1.4634,1.5197,865664.0],["1991-04-17",1.5267,1.5408,1.5126,1.5337,1443779.0],["1991-04-18",1.5197,1.5478,1.5126,1.5408,981136.0],["1991-04-19",1.5408,1.5408,1.5126,1.5126,619625.0],["1991-04-22",1.4986,1.5056,1.4775,1.4915,1148684.0],["1991-04-23",1.4986,1.5197,1.4845,1.4986,801513.0],["1991-04-24",1.4986,1.5267,1.4845,1.5197,1370572.0],["1991-04-25",1.5197,1.5478,1.5056,1.5478,8755507.0],["1991-04-26",1.5408,1.5408,1.5197,1.5267,1120759.0],["1991-04-29",1.5056,1.5197,1.5056,1.5056,379624.0],["1991-04-30",1.5056,1.5197,1.4352,1.4493,1455100.0],["1991-05-01",1.4352,1.4564,1.4212,1.4352,1485289.0],["1991-05-02",1.4352,1.4423,1.4141,1.4141,1123778.0],["1991-05-03",1.4071,1.4212,1.393,1.4212,1121514.0],["1991-05-06",1.4071,1.4352,1.4001,1.4352,887551.0],["1991-05-07",1.4634,1.5126,1.4564,1.5056,4956246.0],["1991-05-08",1.5478,1.5619,1.5337,1.5549,2247556.0],["1991-05-09",1.5619,1.6322,1.5549,1.6322,3276994.0],["1991-05-10",1.6182,1.6252,1.59,1.5971,1965291.0],["1991-05-13",1.5971,1.6041,1.576,1.583,1153212.0],["1991-05-14",1.576,1.583,1.5408,1.5478,892079.0],["1991-05-15",1.5478,1.5478,1.5267,1.5267,861136.0],["1991-05-16",1.5267,1.5619,1.5267,1.5549,1018117.0],["1991-05-17",1.5549,1.5549,1.5408,1.5478,319247.0],["1991-05-20",1.5549,1.5549,1.5267,1.5478,653588.0],["1991-05-21",1.5337,1.5548,1.5337,1.5408,923777.0],["1991-05-22",1.5408,1.5549,1.5408,1.5478,492077.0],["1991-05-23",1.5549,1.576,1.5549,1.576,2764539.0],["1991-05-24",1.583,1.6252,1.583,1.6111,985664.0],["1991-05-28",1.6393,1.7378,1.6252,1.7307,5646060.0],["1991-05-29",1.7307,1.78,1.7307,1.7518,3681524.0],["1991-05-30",1.7378,1.773,1.7378,1.7589,1624912.0],["1991-05-31",1.7659,1.7659,1.7307,1.7448,1095099.0],["1991-06-03",1.7518,1.7659,1.7378,1.7518,2080763.0],["1991-06-04",1.7448,1.787,1.7307,1.78,3186428.0],["1991-06-05",1.787,1.8081,1.7589,1.8011,2800766.0],["1991-06-06",1.787,1.8785,1.78,1.8574,3209824.0],["1991-06-07",1.8644,1.9488,1.8363,1.8503,4527565.0],["1991-06-10",1.8574,1.8644,1.78,1.8152,912456.0],["1991-06-11",1.8222,1.8363,1.8152,1.8152,830192.0],["1991-06-12",1.7941,1.7941,1.7448,1.7518,2114725.0],["1991-06-13",1.7518,1.773,1.7378,1.773,1261137.0],["1991-06-14",1.7659,1.8081,1.7659,1.8081,1043023.0],["1991-06-17",1.8011,1.8011,1.7589,1.773,1622648.0],["1991-06-18",1.7589,1.8152,1.7518,1.773,1269439.0],["1991-06-19",1.787,1.787,1.7307,1.7378,868683.0],["1991-06-20",1.7237,1.7378,1.7026,1.7026,530568.0],["1991-06-21",1.7167,1.7307,1.7026,1.7096,999249.0],["1991-06-24",1.7096,1.7167,1.6674,1.6815,1436232.0],["1991-06-25",1.6815,1.6885,1.59,1.6041,2529821.0],["1991-06-26",1.576,1.576,1.5337,1.5478,2544916.0],["1991-06-27",1.576,1.6041,1.576,1.59,2067933.0],["1991-06-28",1.576,1.583,1.5337,1.5408,2307179.0],["1991-07-01",1.5478,1.6041,1.5478,1.583,1443779.0],["1991-07-02",1.59,1.5971,1.5267,1.5408,941891.0],["1991-07-03",1.5549,1.5549,1.4915,1.4986,1548685.0],["1991-07-05",1.4986,1.4986,1.4775,1.4915,1075476.0],["1991-07-08",1.4775,1.5478,1.4704,1.5478,2012084.0],["1991-07-09",1.5478,1.6463,1.5478,1.6393,2273971.0],["1991-07-10",1.6322,1.6674,1.6322,1.6533,938117.0],["1991-07-11",1.6463,1.6604,1.6041,1.6041,2872464.0],["1991-07-12",1.6111,1.6533,1.6111,1.6533,1473213.0],["1991-07-15",1.7677,1.8104,1.7534,1.8104,5018133.0],["1991-07-16",1.8247,1.839,1.7891,1.8033,2664162.0],["1991-07-17",1.8104,1.8104,1.7748,1.7819,1908687.0],["1991-07-18",1.7677,1.7819,1.732,1.7605,4010582.0],["1991-07-19",1.7677,1.7677,1.6821,1.7534,4638509.0],["1991-07-22",1.7534,1.7819,1.732,1.7819,1981140.0],["1991-07-23",1.7748,1.7748,1.7392,1.7392,1457364.0],["1991-07-24",1.7392,1.7534,1.732,1.732,1113967.0],["1991-07-25",1.7392,1.7392,1.6893,1.7392,1530572.0],["1991-07-26",1.732,1.7819,1.732,1.7605,1184156.0],["1991-07-29",1.7677,1.8247,1.7534,1.8104,1864158.0],["1991-07-30",1.8033,1.8247,1.8033,1.8104,1224156.0],["1991-07-31",1.8104,1.8176,1.7819,1.7819,802267.0],["1991-08-01",1.7677,1.7962,1.7677,1.7891,575097.0],["1991-08-02",1.7962,1.8104,1.7819,1.7891,1646799.0],["1991-08-05",1.7962,1.7962,1.7748,1.7891,1102646.0],["1991-08-06",1.7891,1.839,1.7748,1.839,1907932.0],["1991-08-07",1.8675,1.8746,1.8532,1.8675,1875479.0],["1991-08-08",1.8746,1.9031,1.8532,1.8746,1356987.0],["1991-08-09",1.8603,1.8746,1.8532,1.8675,1735101.0],["1991-08-12",1.9387,2.01,1.8888,1.9958,4800774.0],["1991-08-13",1.9958,2.0599,1.9958,2.0385,5859646.0],["1991-08-14",2.0243,2.0385,1.9958,1.9958,3369825.0],["1991-08-15",1.9958,1.9958,1.9459,1.9459,1809064.0],["1991-08-16",1.953,1.953,1.8746,1.9031,1307175.0],["1991-08-19",1.8104,1.8746,1.7819,1.8746,1716233.0],["1991-08-20",1.8603,1.896,1.8033,1.8318,2062650.0],["1991-08-21",1.8603,1.9102,1.8603,1.9102,4051337.0],["1991-08-22",1.9245,1.9245,1.8888,1.8888,3056616.0],["1991-08-23",1.8746,1.8746,1.8176,1.8247,3236239.0],["1991-08-26",1.839,1.8461,1.8033,1.8247,1593969.0],["1991-08-27",1.8247,1.8318,1.8033,1.8104,1353968.0],["1991-08-28",1.8033,1.8176,1.7962,1.8176,1123778.0],["1991-08-29",1.8247,1.839,1.8104,1.8176,913966.0],["1991-08-30",1.8176,1.8176,1.7962,1.8033,132831.0],["1991-09-03",1.7962,1.8033,1.7819,1.7891,1240005.0],["1991-09-04",1.7891,1.8033,1.7534,1.7605,424153.0],["1991-09-05",1.7677,1.7677,1.6964,1.7392,1093589.0],["1991-09-06",1.732,1.7392,1.6821,1.7035,1092080.0],["1991-09-09",1.6964,1.7463,1.6964,1.7463,938872.0],["1991-09-10",1.7249,1.7392,1.7107,1.7249,2264160.0],["1991-09-11",1.7249,1.7463,1.7178,1.7392,806796.0],["1991-09-12",1.7392,1.7677,1.7392,1.7463,621135.0],["1991-09-13",1.7819,1.7819,1.7107,1.7107,686795.0],["1991-09-16",1.7249,1.7249,1.6964,1.7107,988683.0],["1991-09-17",1.6964,1.7107,1.6964,1.7107,609059.0],["1991-09-18",1.7107,1.732,1.7107,1.7178,2854351.0],["1991-09-19",1.7178,1.7534,1.7107,1.7463,1055099.0],["1991-09-20",1.7463,1.7748,1.7463,1.7534,964532.0],["1991-09-23",1.7606,1.7819,1.7534,1.7819,938872.0],["1991-09-24",1.7891,1.8033,1.7606,1.7819,1009815.0],["1991-09-25",1.7891,1.7962,1.7748,1.7748,609814.0],["1991-09-26",1.7748,1.7819,1.7605,1.7677,509436.0],["1991-09-27",1.7819,1.7891,1.7392,1.7605,765286.0],["1991-09-30",1.7605,1.7605,1.732,1.7392,495096.0],["1991-10-01",1.7392,1.7605,1.7107,1.7178,1491327.0],["1991-10-02",1.7178,1.732,1.7107,1.7107,615097.0],["1991-10-03",1.7035,1.7035,1.6109,1.6679,2421142.0],["1991-10-04",1.6679,1.675,1.6251,1.6251,1416609.0],["1991-10-07",1.618,1.6394,1.6109,1.6322,918494.0],["1991-10-08",1.6251,1.6536,1.6109,1.6465,1331326.0],["1991-10-09",1.6536,1.6608,1.6109,1.6109,653588.0],["1991-10-10",1.6394,1.7534,1.6394,1.7534,3318504.0],["1991-10-11",1.7898,1.8187,1.7754,1.8114,3318504.0],["1991-10-14",1.8042,1.8475,1.797,1.8259,3132088.0],["1991-10-15",1.8259,1.862,1.797,1.8475,1629440.0],["1991-10-16",1.8331,1.8403,1.8114,1.8259,1018872.0],["1991-10-17",1.8114,1.8259,1.7898,1.7898,1385666.0],["1991-10-18",1.8042,1.8403,1.8042,1.8114,739626.0],["1991-10-21",1.8259,1.8836,1.8042,1.8764,1294345.0],["1991-10-22",1.8764,1.898,1.8692,1.8836,1909442.0],["1991-10-23",1.8836,1.8836,1.8259,1.8259,1590950.0],["1991-10-24",1.8114,1.8475,1.8114,1.8187,1867932.0],["1991-10-25",1.8187,1.8187,1.7754,1.7826,1538119.0],["1991-10-28",1.7754,1.8403,1.7754,1.8259,573587.0],["1991-10-29",1.8475,1.862,1.8403,1.862,966042.0],["1991-10-30",1.8764,1.898,1.8764,1.8908,1547931.0],["1991-10-31",1.8836,1.9053,1.8692,1.9053,581889.0],["1991-11-01",1.8908,1.9053,1.862,1.8692,1230194.0],["1991-11-04",1.8547,1.862,1.8114,1.8187,1227929.0],["1991-11-05",1.8259,1.862,1.8187,1.8475,818871.0],["1991-11-06",1.8908,1.8908,1.8764,1.8908,1125288.0],["1991-11-07",1.898,1.9774,1.8908,1.963,1710950.0],["1991-11-08",1.963,1.9847,1.9558,1.9558,2384915.0],["1991-11-11",1.9486,1.963,1.9341,1.9558,720003.0],["1991-11-12",1.963,1.9847,1.9558,1.9847,1140382.0],["1991-11-13",1.963,1.9702,1.9486,1.9702,666418.0],["1991-11-14",1.963,1.963,1.9414,1.9558,587927.0],["1991-11-15",1.9486,1.9486,1.7898,1.7898,1227175.0],["1991-11-18",1.7754,1.8042,1.7465,1.7754,3332089.0],["1991-11-19",1.7681,1.7681,1.7032,1.7321,1573591.0],["1991-11-20",1.7321,1.7537,1.7104,1.7537,950947.0],["1991-11-21",1.7537,1.7609,1.7321,1.7537,654342.0],["1991-11-22",1.7465,1.7537,1.7104,1.7248,500379.0],["1991-11-25",1.7104,1.7104,1.6743,1.6888,702644.0],["1991-11-26",1.6888,1.696,1.6671,1.6815,827173.0],["1991-11-27",1.6743,1.6815,1.6599,1.6671,185661.0],["1991-11-29",1.6527,1.6599,1.631,1.631,224152.0],["1991-12-02",1.631,1.7465,1.5805,1.7465,2280009.0],["1991-12-03",1.7032,1.7104,1.6527,1.6599,813588.0],["1991-12-04",1.6671,1.6671,1.6094,1.6166,1374345.0],["1991-12-05",1.6166,1.6166,1.5444,1.5444,2046046.0],["1991-12-06",1.53,1.5589,1.4867,1.5516,2436991.0],["1991-12-09",1.5733,1.5805,1.5228,1.53,1414345.0],["1991-12-10",1.5083,1.5516,1.5083,1.5372,1163778.0],["1991-12-11",1.5372,1.5372,1.4939,1.4939,2055857.0],["1991-12-12",1.5011,1.5877,1.5011,1.5877,2640011.0],["1991-12-13",1.5733,1.6094,1.5733,1.5805,1436232.0],["1991-12-16",1.5877,1.6382,1.5661,1.5733,1680007.0],["1991-12-17",1.5805,1.5805,1.53,1.53,799248.0],["1991-12-18",1.5372,1.5516,1.5083,1.5516,748682.0],["1991-12-19",1.5156,1.5372,1.5011,1.5156,1288307.0],["1991-12-20",1.5877,1.6094,1.5444,1.6094,2201518.0],["1991-12-23",1.6094,1.696,1.5949,1.6743,2092839.0],["1991-12-24",1.696,1.797,1.696,1.7898,1991706.0],["1991-12-26",1.7754,1.9053,1.7754,1.898,1168307.0],["1991-12-27",1.9125,1.9125,1.8475,1.862,777362.0],["1991-12-30",1.8475,1.862,1.8187,1.8259,1861140.0],["1991-12-31",1.8187,1.8259,1.7465,1.7826,3077748.0],["1992-01-02",1.7609,1.8114,1.7321,1.8114,1206043.0],["1992-01-03",1.8042,1.8114,1.797,1.8042,849815.0],["1992-01-06",1.8042,1.862,1.8042,1.8475,4521528.0],["1992-01-07",1.8187,1.8547,1.8042,1.8403,1946423.0],["1992-01-08",1.8259,1.8764,1.8187,1.8547,1123023.0],["1992-01-09",1.862,1.8692,1.8403,1.862,1572836.0],["1992-01-10",1.8475,1.862,1.8403,1.8475,681512.0],["1992-01-13",1.8403,1.862,1.8042,1.8547,1128306.0],["1992-01-14",1.8475,1.9413,1.7537,1.9413,2211330.0],["1992-01-15",2.0496,2.1434,2.0496,2.1146,8833998.0],["1992-01-16",2.1146,2.1867,2.1001,2.1723,4400772.0],["1992-01-17",2.158,2.1726,2.0924,2.1215,4280017.0],["1992-01-20",2.107,2.107,2.0778,2.0924,1350949.0],["1992-01-21",2.0924,2.0997,2.0778,2.0924,2164537.0],["1992-01-22",2.0778,2.0997,2.0778,2.0924,881513.0],["1992-01-23",2.0851,2.1653,2.0851,2.1143,1529063.0],["1992-01-24",2.1288,2.1434,2.0924,2.1434,1027174.0],["1992-01-27",2.1434,2.1726,2.1361,2.1507,1378119.0],["1992-01-28",2.1653,2.2455,2.158,2.2455,3322277.0],["1992-01-29",2.2674,2.2674,2.2017,2.2017,4615868.0],["1992-01-30",2.1945,2.2017,2.1507,2.1653,1889064.0],["1992-01-31",2.158,2.1653,2.1143,2.1215,713965.0],["1992-02-03",2.107,2.1507,2.0705,2.1434,882268.0],["1992-02-04",2.1507,2.209,2.1507,2.2017,1796234.0],["1992-02-05",2.209,2.2163,2.1799,2.1872,1494346.0],["1992-02-06",2.1726,2.1872,2.1216,2.1653,1387175.0],["1992-02-07",2.1799,2.1799,2.1288,2.1507,1541893.0],["1992-02-10",2.1653,2.2309,2.1507,2.209,1067929.0],["1992-02-11",2.209,2.2309,2.2017,2.2017,1014344.0],["1992-02-12",2.1799,2.2382,2.1799,2.2309,1536610.0],["1992-02-13",2.2163,2.2455,2.2163,2.2382,2262651.0],["1992-02-14",2.2528,2.2674,2.2236,2.2528,1372081.0],["1992-02-18",2.2674,2.333,2.2674,2.3111,2767558.0],["1992-02-19",2.2965,2.3548,2.2601,2.333,2461142.0],["1992-02-20",2.3184,2.3548,2.3184,2.3548,1453591.0],["1992-02-21",2.3403,2.3403,2.2892,2.3038,1890574.0],["1992-02-24",2.2965,2.3184,2.2819,2.3038,1216609.0],["1992-02-25",2.3257,2.3694,2.3257,2.3476,2960767.0],["1992-02-26",2.3403,2.4059,2.3403,2.3767,1807554.0],["1992-02-27",2.3694,2.4059,2.3548,2.3694,1754724.0],["1992-02-28",2.3694,2.384,2.3476,2.3548,992457.0],["1992-03-02",2.3403,2.3694,2.333,2.3403,1108684.0],["1992-03-03",2.3403,2.3476,2.3111,2.3403,2146424.0],["1992-03-04",2.333,2.3403,2.3038,2.3111,1791705.0],["1992-03-05",2.2965,2.333,2.2746,2.2892,1903404.0],["1992-03-06",2.2819,2.2892,2.2528,2.2528,1159250.0],["1992-03-09",2.2601,2.2674,2.2528,2.2528,1673214.0],["1992-03-10",2.2455,2.2819,2.2382,2.2674,1982649.0],["1992-03-11",2.2528,2.2601,2.2163,2.2309,899626.0],["1992-03-12",2.2309,2.2309,2.1653,2.1872,3390957.0],["1992-03-13",2.1726,2.2309,2.1726,2.2017,2456614.0],["1992-03-16",2.209,2.2163,2.1726,2.1945,840003.0],["1992-03-17",2.209,2.2455,2.2017,2.2455,1224156.0],["1992-03-18",2.2528,2.2601,2.2382,2.2528,2458123.0],["1992-03-19",2.2528,2.2747,2.2528,2.2601,842268.0],["1992-03-20",2.2747,2.2819,2.2528,2.2601,949438.0],["1992-03-23",2.2674,2.2674,2.2236,2.2236,236982.0],["1992-03-24",2.2382,2.2382,2.1945,2.2163,1378119.0],["1992-03-25",2.2017,2.2382,2.2017,2.2382,1112457.0],["1992-03-26",2.2382,2.3038,2.2382,2.2601,1378873.0],["1992-03-27",2.2674,2.3184,2.2674,2.3038,2222650.0],["1992-03-30",2.2965,2.3184,2.2892,2.3111,1520006.0],["1992-03-31",2.3257,2.4278,2.3038,2.4278,4855114.0],["1992-04-01",2.3767,2.3913,2.333,2.333,2969823.0],["1992-04-02",2.333,2.3403,2.3184,2.3257,1356232.0],["1992-04-03",2.3038,2.3111,2.2455,2.2674,1335100.0],["1992-04-06",2.2746,2.2892,2.2382,2.2892,1048306.0],["1992-04-07",2.2965,2.2965,2.2455,2.2528,895098.0],["1992-04-08",2.2236,2.2236,2.1215,2.2017,2522274.0],["1992-04-09",2.209,2.3403,2.209,2.3403,2272462.0],["1992-04-10",2.3913,2.3913,2.3257,2.333,1244533.0],["1992-04-13",2.3184,2.3184,2.2674,2.3038,1305666.0],["1992-04-14",2.3111,2.3621,2.3038,2.3476,2168311.0],["1992-04-15",2.4059,2.4205,2.3694,2.3767,4458886.0],["1992-04-16",2.4059,2.4059,2.3548,2.3913,2255858.0],["1992-04-20",2.3695,2.3769,2.3327,2.3622,1202269.0],["1992-04-21",2.3548,2.4137,2.3474,2.4137,2060386.0],["1992-04-22",2.4431,2.502,2.421,2.4652,5967571.0],["1992-04-23",2.4578,2.4652,2.4137,2.4652,1766800.0],["1992-04-24",2.4652,2.4652,2.4284,2.4284,855852.0],["1992-04-27",2.399,2.4357,2.3548,2.3548,1584912.0],["1992-04-28",2.3695,2.3695,2.2665,2.3401,1326798.0],["1992-04-29",2.3548,2.3842,2.3327,2.3769,1122269.0],["1992-04-30",2.3769,2.3769,2.3401,2.3401,953966.0],["1992-05-01",2.3695,2.3769,2.3401,2.3622,1150948.0],["1992-05-04",2.3695,2.4284,2.3695,2.4284,1252835.0],["1992-05-05",2.4284,2.4357,2.4063,2.4284,2040763.0],["1992-05-06",2.4284,2.4873,2.4284,2.4725,1723780.0],["1992-05-07",2.4725,2.502,2.4652,2.4799,1306420.0],["1992-05-08",2.4873,2.5241,2.4578,2.5093,3236239.0],["1992-05-11",2.5388,2.5756,2.5241,2.5535,2350953.0],["1992-05-12",2.5682,2.5682,2.5314,2.5388,1572836.0],["1992-05-13",2.5388,2.5388,2.5167,2.5314,3274730.0],["1992-05-14",2.5388,2.5388,2.4725,2.4873,980381.0],["1992-05-15",2.4431,2.4725,2.4284,2.4431,1777366.0],["1992-05-18",2.4505,2.5167,2.4505,2.502,1292081.0],["1992-05-19",2.5093,2.5093,2.4873,2.5093,90566.0],["1992-05-20",2.4284,2.4652,2.4137,2.4652,3057371.0],["1992-05-21",2.4873,2.5093,2.4652,2.5093,2134348.0],["1992-05-22",2.5241,2.5461,2.4873,2.5093,1535100.0],["1992-05-26",2.4946,2.4946,2.421,2.421,1393968.0],["1992-05-27",2.4063,2.4137,2.399,2.4137,733588.0],["1992-05-28",2.4284,2.4725,2.4137,2.4725,1877743.0],["1992-05-29",2.4578,2.4873,2.4505,2.4725,2273971.0],["1992-06-01",2.4725,2.5167,2.4652,2.5093,1894347.0],["1992-06-02",2.5093,2.5314,2.502,2.5314,670191.0],["1992-06-03",2.5314,2.5314,2.4946,2.5093,1529817.0],["1992-06-04",2.5093,2.5167,2.4799,2.4873,414341.0],["1992-06-05",2.4873,2.502,2.4873,2.4946,655852.0],["1992-06-08",2.4946,2.4946,2.4578,2.4725,883022.0],["1992-06-09",2.4799,2.4799,2.4137,2.4137,1811328.0],["1992-06-10",2.4284,2.4357,2.3916,2.399,649814.0],["1992-06-11",2.4063,2.4137,2.3695,2.4137,526795.0],["1992-06-12",2.4063,2.421,2.399,2.4137,246039.0],["1992-06-15",2.4137,2.4137,2.2739,2.3327,1458874.0],["1992-06-16",2.3548,2.3916,2.3474,2.3548,1590195.0],["1992-06-17",2.3401,2.3474,2.2591,2.2959,790947.0],["1992-06-18",2.2959,2.3033,2.2812,2.2812,825664.0],["1992-06-19",2.2959,2.3033,2.2812,2.2886,500379.0],["1992-06-22",2.2739,2.2739,2.2003,2.2223,914721.0],["1992-06-23",2.2297,2.2371,2.1855,2.215,1715479.0],["1992-06-24",2.2076,2.2297,2.1929,2.2223,2171329.0],["1992-06-25",2.2371,2.2591,2.2297,2.2444,26815202.0],["1992-06-26",2.2444,2.3327,2.2444,2.3033,7628710.0],["1992-06-29",2.3327,2.3622,2.3254,2.3548,4872472.0],["1992-06-30",2.3548,2.3842,2.3474,2.3769,4410584.0],["1992-07-01",2.3548,2.4578,2.3548,2.4578,3395485.0],["1992-07-02",2.4725,2.502,2.4357,2.4725,2972842.0],["1992-07-06",2.4357,2.4505,2.421,2.4505,4411338.0],["1992-07-07",2.4578,2.4725,2.4137,2.421,2472463.0],["1992-07-08",2.4063,2.4137,2.3622,2.3916,2340387.0],["1992-07-09",2.399,2.4505,2.399,2.4431,2596992.0],["1992-07-10",2.4431,2.4725,2.4431,2.4725,2892087.0],["1992-07-13",2.4725,2.4946,2.4063,2.4284,1539629.0],["1992-07-14",2.421,2.4505,2.421,2.4357,695097.0],["1992-07-15",2.4431,2.4431,2.3401,2.3474,2897370.0],["1992-07-16",2.3474,2.3622,2.2812,2.3548,6075496.0],["1992-07-17",2.3548,2.4137,2.3401,2.4137,2227933.0],["1992-07-20",2.3843,2.466,2.3694,2.4511,1636233.0],["1992-07-21",2.466,2.4734,2.4437,2.4585,1840007.0],["1992-07-22",2.4511,2.5031,2.4511,2.4957,2385670.0],["1992-07-23",2.4957,2.5031,2.4808,2.4882,563776.0],["1992-07-24",2.4734,2.4808,2.466,2.4734,262643.0],["1992-07-27",2.466,2.4734,2.466,2.466,220378.0],["1992-07-28",2.4511,2.4585,2.4363,2.4511,886041.0],["1992-07-29",2.466,2.4734,2.4511,2.4585,1006042.0],["1992-07-30",2.4585,2.4585,2.4065,2.4437,1420383.0],["1992-07-31",2.4585,2.466,2.4437,2.4437,1627931.0],["1992-08-03",2.4363,2.4585,2.4363,2.4511,920004.0],["1992-08-04",2.4511,2.4882,2.4511,2.4808,2134348.0],["1992-08-05",2.4882,2.5328,2.4585,2.5328,1381138.0],["1992-08-06",2.5254,2.5551,2.5254,2.5477,1448308.0],["1992-08-07",2.5328,2.5625,2.5328,2.5551,852834.0],["1992-08-10",2.5477,2.5551,2.5328,2.5402,1161514.0],["1992-08-11",2.5402,2.5774,2.5328,2.5625,763022.0],["1992-08-12",2.5699,2.6071,2.5402,2.5551,2076989.0],["1992-08-13",2.5551,2.5551,2.5254,2.5402,1443025.0],["1992-08-14",2.5328,2.5551,2.4957,2.5402,889060.0],["1992-08-17",2.5477,2.5774,2.5328,2.5699,1456610.0],["1992-08-18",2.5551,2.5625,2.5477,2.5551,848305.0],["1992-08-19",2.5551,2.5699,2.4734,2.4808,3453599.0],["1992-08-20",2.5031,2.5254,2.4882,2.4957,3158503.0],["1992-08-21",2.4808,2.4957,2.4288,2.4288,1206797.0],["1992-08-24",2.4065,2.4065,2.3694,2.3768,1630195.0],["1992-08-25",2.3694,2.3843,2.3545,2.362,1546421.0],["1992-08-26",2.3545,2.3843,2.3545,2.3768,1537365.0],["1992-08-27",2.4065,2.5254,2.4065,2.4957,2895861.0],["1992-08-28",2.4808,2.5254,2.4808,2.5031,781135.0],["1992-08-31",2.5105,2.5254,2.4808,2.5031,981891.0],["1992-09-01",2.5105,2.5477,2.4808,2.4808,1670195.0],["1992-09-02",2.4808,2.518,2.466,2.518,839249.0],["1992-09-03",2.5254,2.5402,2.5105,2.518,1119250.0],["1992-09-04",2.518,2.518,2.4957,2.4957,443775.0],["1992-09-08",2.4957,2.518,2.4363,2.4363,990193.0],["1992-09-09",2.4362,2.4437,2.414,2.4288,670946.0],["1992-09-10",2.4437,2.466,2.4214,2.466,632455.0],["1992-09-11",2.4734,2.4957,2.466,2.4808,1440006.0],["1992-09-14",2.5031,2.5551,2.5031,2.5551,2111707.0],["1992-09-15",2.5328,2.5328,2.4957,2.4957,818871.0],["1992-09-16",2.466,2.5031,2.4363,2.4363,1460383.0],["1992-09-17",2.4808,2.4957,2.4808,2.4882,732078.0],["1992-09-18",2.466,2.5105,2.466,2.4882,1689063.0],["1992-09-21",2.4808,2.4882,2.4808,2.4808,274718.0],["1992-09-22",2.4734,2.5031,2.4734,2.4882,1288307.0],["1992-09-23",2.4808,2.5031,2.4808,2.4882,518493.0],["1992-09-24",2.4882,2.4957,2.4734,2.4734,513964.0],["1992-09-25",2.4808,2.4808,2.4585,2.466,846041.0],["1992-09-28",2.4585,2.4808,2.4511,2.466,1487553.0],["1992-09-29",2.4734,2.4957,2.466,2.4882,1040004.0],["1992-09-30",2.5402,2.6145,2.4808,2.6145,3276994.0],["1992-10-01",2.6145,2.6145,2.5774,2.6145,1701139.0],["1992-10-02",2.5997,2.6145,2.5328,2.6145,1707931.0],["1992-10-05",2.5848,2.6739,2.5328,2.6739,2556237.0],["1992-10-06",2.6814,2.6814,2.6219,2.6442,2150197.0],["1992-10-07",2.6294,2.6591,2.5997,2.5997,2264160.0],["1992-10-08",2.6145,2.6145,2.5774,2.5774,1855102.0],["1992-10-09",2.5774,2.5848,2.5699,2.5848,713965.0],["1992-10-12",2.5997,2.6145,2.5922,2.5997,353209.0],["1992-10-13",2.6145,2.6368,2.6071,2.6219,1608308.0],["1992-10-14",2.6517,2.6814,2.6517,2.6591,2606803.0],["1992-10-15",2.6517,2.7036,2.6517,2.6888,1566044.0],["1992-10-16",2.6888,2.7111,2.6739,2.6739,3133597.0],["1992-10-19",2.6817,2.6967,2.6368,2.6593,3410580.0],["1992-10-20",2.6667,2.6742,2.6368,2.6368,3377372.0],["1992-10-21",2.6518,2.6742,2.6143,2.6742,2091329.0],["1992-10-22",2.6742,2.6817,2.6593,2.6667,4350206.0],["1992-10-23",2.6593,2.6742,2.6518,2.6593,806796.0],["1992-10-26",2.6593,2.7417,2.6593,2.7267,3180390.0],["1992-10-27",2.7416,2.7866,2.7342,2.7716,3278504.0],["1992-10-28",2.7716,2.8615,2.7716,2.839,5898137.0],["1992-10-29",2.8465,2.8465,2.7941,2.8241,2417368.0],["1992-10-30",2.8241,2.8241,2.7566,2.7941,1145665.0],["1992-11-02",2.8016,2.8166,2.7866,2.8091,1217363.0],["1992-11-03",2.7941,2.8091,2.7866,2.8016,2252084.0],["1992-11-04",2.8016,2.8166,2.7866,2.8091,3058880.0],["1992-11-05",2.8091,2.8465,2.8091,2.8241,995476.0],["1992-11-06",2.8465,2.869,2.8315,2.869,1250571.0],["1992-11-09",2.8615,2.869,2.8241,2.8615,932079.0],["1992-11-10",2.8765,2.9214,2.8615,2.869,1767554.0],["1992-11-11",2.854,2.899,2.8465,2.8915,1815102.0],["1992-11-12",2.8915,2.9214,2.8765,2.899,1686799.0],["1992-11-13",2.899,2.9064,2.8915,2.9064,639248.0],["1992-11-16",2.8915,2.9065,2.8765,2.884,1049816.0],["1992-11-17",2.8915,2.8915,2.854,2.854,973589.0],["1992-11-18",2.8465,2.9139,2.8465,2.9064,1572836.0],["1992-11-19",2.9214,2.9664,2.9139,2.9664,1773592.0],["1992-11-20",2.9814,2.9888,2.9514,2.9514,3587184.0],["1992-11-23",2.9439,2.9888,2.9364,2.9888,2705671.0],["1992-11-24",2.9814,3.0263,2.9814,3.0038,1527553.0],["1992-11-25",3.0038,3.0712,3.0038,3.0638,3520014.0],["1992-11-27",3.0712,3.0937,3.0488,3.0712,833211.0],["1992-11-30",3.0563,3.1162,3.0338,3.1162,2980389.0],["1992-12-01",3.1012,3.1012,3.0413,3.0413,4917756.0],["1992-12-02",3.0263,3.0338,3.0038,3.0038,3511712.0],["1992-12-03",3.0038,3.0263,2.9664,2.9814,3116994.0],["1992-12-04",2.9888,3.0113,2.9888,2.9888,1509440.0],["1992-12-07",2.9963,2.9963,2.9589,2.9664,1000759.0],["1992-12-08",2.9589,2.9664,2.9364,2.9589,1161514.0],["1992-12-09",2.9589,2.9589,2.884,2.9064,2323028.0],["1992-12-10",2.9064,2.9439,2.8915,2.9364,2335858.0],["1992-12-11",2.9289,2.9364,2.9065,2.9139,487549.0],["1992-12-14",2.9139,2.9514,2.9139,2.9289,2331330.0],["1992-12-15",2.9289,2.9589,2.9289,2.9514,1592459.0],["1992-12-16",2.9814,3.0038,2.9739,2.9814,2023404.0],["1992-12-17",3.0113,3.1237,3.0113,3.1237,3561524.0],["1992-12-18",3.1686,3.2435,3.1462,3.1911,5272474.0],["1992-12-21",3.1986,3.1986,3.1462,3.1761,1733592.0],["1992-12-22",3.1761,3.1986,3.1536,3.1986,4651339.0],["1992-12-23",3.2136,3.2211,3.1836,3.2136,1693592.0],["1992-12-24",3.2136,3.236,3.2136,3.2211,901136.0],["1992-12-28",3.2136,3.2735,3.2136,3.2735,981891.0],["1992-12-29",3.2735,3.2735,3.2136,3.2211,1340383.0],["1992-12-30",3.2136,3.251,3.2136,3.2286,1264911.0],["1992-12-31",3.2286,3.236,3.2136,3.2286,771324.0],["1993-01-04",3.2061,3.2211,3.1836,3.1986,2225669.0],["1993-01-05",3.2061,3.2061,3.1462,3.1836,1588686.0],["1993-01-06",3.1986,3.1986,3.1836,3.1911,1891328.0],["1993-01-07",3.2061,3.2061,3.1462,3.1462,1169816.0],["1993-01-08",3.1312,3.1462,3.0862,3.1162,2399255.0],["1993-01-11",3.1237,3.1387,3.1162,3.1237,563776.0],["1993-01-12",3.1387,3.1536,3.1312,3.1462,2068688.0],["1993-01-13",3.1911,3.2885,3.1911,3.281,3320768.0],["1993-01-14",3.296,3.3184,3.281,3.3035,4123035.0],["1993-01-15",3.3113,3.4395,3.3113,3.4245,5503418.0],["1993-01-18",3.4169,3.5904,3.4169,3.5904,6982669.0],["1993-01-19",3.5904,3.6357,3.515,3.6357,8826450.0],["1993-01-20",3.5753,3.5979,3.5451,3.5602,7708710.0],["1993-01-21",3.5602,3.5602,3.4999,3.515,3101144.0],["1993-01-22",3.4999,3.5225,3.4848,3.4923,2516991.0],["1993-01-25",3.4923,3.4999,3.4471,3.4471,948683.0],["1993-01-26",3.4622,3.515,3.4546,3.4848,1397741.0],["1993-01-27",3.4999,3.5451,3.4622,3.5301,1957744.0],["1993-01-28",3.5451,3.5451,3.4923,3.4923,2349443.0],["1993-01-29",3.4395,3.4395,3.3717,3.4169,5443795.0],["1993-02-01",3.4169,3.4622,3.4169,3.4546,1996989.0],["1993-02-02",3.4395,3.4471,3.432,3.4395,1455855.0],["1993-02-03",3.4245,3.4395,3.4245,3.4245,3787185.0],["1993-02-04",3.4395,3.4471,3.4169,3.432,2666426.0],["1993-02-05",3.432,3.432,3.4018,3.4018,1495100.0],["1993-02-08",3.4018,3.4169,3.3792,3.4018,1806800.0],["1993-02-09",3.3943,3.4094,3.349,3.349,2858879.0],["1993-02-10",3.3641,3.3717,3.3415,3.3566,3495108.0],["1993-02-11",3.3641,3.3641,3.2887,3.3189,2116990.0],["1993-02-12",3.3189,3.3264,3.3113,3.3189,1201514.0],["1993-02-16",3.3038,3.3113,3.2283,3.2434,2394727.0],["1993-02-17",3.2208,3.2736,3.1529,3.1605,1414345.0],["1993-02-18",3.2057,3.2208,3.1378,3.1605,2566048.0],["1993-02-19",3.1605,3.2811,3.1605,3.2736,2807558.0],["1993-02-22",3.2811,3.3113,3.2585,3.2736,1261137.0],["1993-02-23",3.2887,3.349,3.2585,3.2585,2310198.0],["1993-02-24",3.2736,3.349,3.2736,3.349,1007551.0],["1993-02-25",3.3264,3.3566,3.3189,3.349,1864158.0],["1993-02-26",3.3415,3.3641,3.3339,3.349,1685290.0],["1993-03-01",3.3641,3.432,3.3641,3.3867,2607558.0],["1993-03-02",3.3943,3.3943,3.3566,3.3641,1043778.0],["1993-03-03",3.349,3.4018,3.3415,3.4018,3384919.0],["1993-03-04",3.4395,3.4622,3.4245,3.4245,3230956.0],["1993-03-05",3.4245,3.4395,3.4018,3.432,2471708.0],["1993-03-08",3.4395,3.4923,3.4395,3.4848,1649063.0],["1993-03-09",3.4773,3.4923,3.4697,3.4848,1356987.0],["1993-03-10",3.4999,3.5451,3.4999,3.5225,4611339.0],["1993-03-11",3.5074,3.5301,3.4999,3.5225,1461893.0],["1993-03-12",3.4848,3.4999,3.4395,3.4848,2361519.0],["1993-03-15",3.4546,3.4546,3.4169,3.4471,2094348.0],["1993-03-16",3.4622,3.5451,3.4546,3.5301,3184164.0],["1993-03-17",3.515,3.5451,3.5074,3.5376,2275481.0],["1993-03-18",3.5301,3.5451,3.5225,3.5451,1643025.0],["1993-03-19",3.5527,3.5527,3.4923,3.4999,1244533.0],["1993-03-22",3.4395,3.4773,3.4395,3.4546,1327552.0],["1993-03-23",3.4471,3.4697,3.432,3.432,1974348.0],["1993-03-24",3.4169,3.4471,3.3867,3.4245,2516236.0],["1993-03-25",3.4169,3.4395,3.4169,3.432,1451327.0],["1993-03-26",3.4471,3.4622,3.3943,3.4245,815852.0],["1993-03-29",3.4395,3.4546,3.4245,3.4471,1077740.0],["1993-03-30",3.4471,3.4622,3.4169,3.4471,1507931.0],["1993-03-31",3.4773,3.4848,3.4622,3.4848,1418119.0],["1993-04-01",3.4773,3.4848,3.4622,3.4848,903400.0],["1993-04-02",3.4999,3.4999,3.4245,3.4245,2960012.0],["1993-04-05",3.4245,3.4471,3.4169,3.4245,1637742.0],["1993-04-06",3.4169,3.4169,3.4018,3.4018,2057367.0],["1993-04-07",3.4094,3.432,3.3867,3.4245,1697365.0],["1993-04-08",3.4471,3.4773,3.432,3.4622,2151707.0],["1993-04-12",3.4999,3.5904,3.4999,3.5904,2899634.0],["1993-04-13",3.6357,3.7413,3.6281,3.7262,3553976.0],["1993-04-14",3.7262,3.7714,3.6206,3.6357,3460391.0],["1993-04-15",3.6507,3.6734,3.5753,3.613,2705671.0],["1993-04-16",3.6206,3.6357,3.6206,3.6281,655097.0],["1993-04-19",3.6132,3.6208,3.5297,3.5449,1412081.0],["1993-04-20",3.5449,3.5449,3.3476,3.4766,5327568.0],["1993-04-21",3.469,3.469,3.3703,3.4007,3919261.0],["1993-04-22",3.3855,3.4386,3.3551,3.3551,2998503.0],["1993-04-23",3.3476,3.3551,3.2868,3.2944,1994725.0],["1993-04-26",3.2565,3.2641,3.1426,3.2033,4107186.0],["1993-04-27",3.2109,3.2489,3.1578,3.2033,9577397.0],["1993-04-28",3.2185,3.2716,3.2185,3.2641,4323791.0],["1993-04-29",3.2716,3.2716,3.1957,3.2641,2262651.0],["1993-04-30",3.2792,3.2944,3.2641,3.2641,1916989.0],["1993-05-03",3.2489,3.2565,3.2109,3.2413,1768309.0],["1993-05-04",3.2337,3.302,3.2109,3.2868,4427188.0],["1993-05-05",3.2868,3.302,3.2185,3.2261,6213610.0],["1993-05-06",3.2185,3.2489,3.1881,3.1957,3418127.0],["1993-05-07",3.2033,3.2033,3.173,3.1806,1793215.0],["1993-05-10",3.1806,3.2033,3.1578,3.1806,3785676.0],["1993-05-11",3.1957,3.34,3.1957,3.3248,2806804.0],["1993-05-12",3.3248,3.3324,3.2792,3.302,1346420.0],["1993-05-13",3.2868,3.2868,3.2109,3.2337,1305666.0],["1993-05-14",3.2185,3.2185,3.1502,3.1578,2830200.0],["1993-05-17",3.1578,3.1578,3.0743,3.1426,3329825.0],["1993-05-18",3.173,3.2489,3.173,3.2185,3412844.0],["1993-05-19",3.2185,3.3172,3.1274,3.2944,4745679.0],["1993-05-20",3.34,3.3551,3.3172,3.3248,3520014.0],["1993-05-21",3.3096,3.3248,3.2489,3.2565,1934347.0],["1993-05-24",3.2261,3.2565,3.2261,3.2489,2456614.0],["1993-05-25",3.2641,3.2868,3.2565,3.2792,1887555.0],["1993-05-26",3.2641,3.3703,3.2641,3.3703,2760766.0],["1993-05-27",3.4007,3.4007,3.3476,3.3551,2035480.0],["1993-05-28",3.3627,3.3855,3.3551,3.3627,802267.0],["1993-06-01",3.3551,3.4007,3.3248,3.3855,1365288.0],["1993-06-02",3.4007,3.4007,3.3627,3.3855,1846800.0],["1993-06-03",3.3779,3.3931,3.3476,3.3855,971325.0],["1993-06-04",3.3703,3.3703,3.302,3.302,1396987.0],["1993-06-07",3.302,3.302,3.1654,3.173,1916234.0],["1993-06-08",3.1806,3.2185,3.1806,3.1806,2031706.0],["1993-06-09",3.1957,3.2641,3.1957,3.2413,1503402.0],["1993-06-10",3.2489,3.302,3.2489,3.2641,2448312.0],["1993-06-11",3.2944,3.3172,3.2868,3.302,1216609.0],["1993-06-14",3.3248,3.3551,3.3248,3.3476,1041514.0],["1993-06-15",3.3627,3.3931,3.3551,3.3627,1566044.0],["1993-06-16",3.3779,3.431,3.3551,3.3855,1373590.0],["1993-06-17",3.4007,3.4538,3.4007,3.4311,1286798.0],["1993-06-18",3.4311,3.4311,3.4007,3.4083,1760007.0],["1993-06-21",3.4083,3.4386,3.4083,3.4386,2250575.0],["1993-06-22",3.4462,3.5145,3.4462,3.507,3856619.0],["1993-06-23",3.4918,3.5145,3.4842,3.507,2523029.0],["1993-06-24",3.4918,3.5601,3.4918,3.5601,2920012.0],["1993-06-25",3.5525,3.5829,3.5373,3.5753,1255099.0],["1993-06-28",3.5601,3.6891,3.5601,3.6891,2518501.0],["1993-06-29",3.6891,3.6891,3.5829,3.6056,1643780.0],["1993-06-30",3.5905,3.6512,3.5905,3.6056,2022650.0],["1993-07-01",3.636,3.636,3.6132,3.6132,1646799.0],["1993-07-02",3.6208,3.6208,3.5905,3.6132,2222650.0],["1993-07-06",3.6056,3.6588,3.6056,3.6208,2119254.0],["1993-07-07",3.6132,3.6284,3.5829,3.5829,1724535.0],["1993-07-08",3.5829,3.6664,3.5829,3.6512,2028687.0],["1993-07-09",3.6588,3.6588,3.6208,3.6436,1031702.0],["1993-07-12",3.6436,3.6512,3.6284,3.636,670191.0],["1993-07-13",3.6512,3.6815,3.5981,3.6056,3729826.0],["1993-07-14",3.6208,3.6208,3.5297,3.5525,5007567.0],["1993-07-15",3.5525,3.5525,3.4614,3.5145,3645298.0],["1993-07-16",3.5221,3.5221,3.4614,3.4614,1577365.0],["1993-07-19",3.4737,3.5043,3.4584,3.489,946419.0],["1993-07-20",3.4966,3.5043,3.3971,3.4048,4578886.0],["1993-07-21",3.4124,3.4507,3.4124,3.4431,958494.0],["1993-07-22",3.4431,3.4431,3.3665,3.3742,1165288.0],["1993-07-23",3.3742,3.3895,3.3436,3.3742,1673214.0],["1993-07-26",3.3742,3.4277,3.3665,3.4277,1513214.0],["1993-07-27",3.4277,3.4507,3.3971,3.3971,1263401.0],["1993-07-28",3.3971,3.4124,3.3818,3.4048,636229.0],["1993-07-29",3.4048,3.4048,3.3665,3.3818,2609067.0],["1993-07-30",3.3818,3.3895,3.3359,3.3359,912456.0],["1993-08-02",3.3512,3.3895,3.3512,3.3742,5650589.0],["1993-08-03",3.3895,3.4048,3.3742,3.3742,2296613.0],["1993-08-04",3.3742,3.4507,3.3589,3.4124,2333594.0],["1993-08-05",3.4277,3.4431,3.4124,3.4124,1390194.0],["1993-08-06",3.3895,3.4048,3.3589,3.3589,1656610.0],["1993-08-09",3.3818,3.4048,3.3742,3.3742,1556987.0],["1993-08-10",3.3818,3.3818,3.3359,3.3512,1115476.0],["1993-08-11",3.3512,3.3589,3.3359,3.3436,993212.0],["1993-08-12",3.3589,3.3589,3.2824,3.3283,3027182.0],["1993-08-13",3.3359,3.3359,3.2977,3.3053,1668686.0],["1993-08-16",3.2977,3.3206,3.2441,3.2518,1366043.0],["1993-08-17",3.2671,3.2747,3.2365,3.2441,3048314.0],["1993-08-18",3.2671,3.29,3.2212,3.2212,4134356.0],["1993-08-19",3.2288,3.2671,3.2288,3.2594,4807566.0],["1993-08-20",3.2594,3.2824,3.2518,3.2518,1400760.0],["1993-08-23",3.2518,3.2747,3.2441,3.2594,1320005.0],["1993-08-24",3.2518,3.3283,3.2441,3.3206,4046809.0],["1993-08-25",3.3206,3.3359,3.3053,3.3053,2486048.0],["1993-08-26",3.3053,3.3053,3.2518,3.2518,3609826.0],["1993-08-27",3.2441,3.2518,3.2059,3.2059,3978884.0],["1993-08-30",3.2135,3.2518,3.1676,3.2288,4018129.0],["1993-08-31",3.2288,3.2671,3.2135,3.2671,3966054.0],["1993-09-01",3.2594,3.2671,3.2365,3.2518,2775105.0],["1993-09-02",3.2518,3.2747,3.2518,3.2594,1819630.0],["1993-09-03",3.2671,3.2977,3.2594,3.2747,1951706.0],["1993-09-07",3.29,3.3359,3.2747,3.2824,3044540.0],["1993-09-08",3.29,3.3283,3.2747,3.2824,1781139.0],["1993-09-09",3.2977,3.3589,3.2977,3.3589,2973597.0],["1993-09-10",3.4124,3.489,3.3895,3.4507,4203790.0],["1993-09-13",3.4966,3.5043,3.3818,3.3895,1172080.0],["1993-09-14",3.3665,3.3665,3.3436,3.3436,2501142.0],["1993-09-15",3.3359,3.3436,3.3053,3.313,3574354.0],["1993-09-16",3.313,3.3283,3.2747,3.29,1745667.0],["1993-09-17",3.2671,3.313,3.2594,3.2747,2016612.0],["1993-09-20",3.29,3.3206,3.2747,3.2824,2046046.0],["1993-09-21",3.2747,3.3053,3.1906,3.1982,4460395.0],["1993-09-22",3.2135,3.2365,3.1829,3.2059,5018888.0],["1993-09-23",3.2288,3.2441,3.2135,3.2441,1995480.0],["1993-09-24",3.3359,3.3589,3.313,3.3589,4012092.0],["1993-09-27",3.3971,3.4431,3.3971,3.4277,2392462.0],["1993-09-28",3.4277,3.4737,3.4277,3.4584,2695105.0],["1993-09-29",3.466,3.5196,3.466,3.4813,2179631.0],["1993-09-30",3.4813,3.5043,3.4584,3.466,1669441.0],["1993-10-01",3.4584,3.4737,3.4507,3.466,1136608.0],["1993-10-04",3.4737,3.5043,3.466,3.5043,1483780.0],["1993-10-05",3.5043,3.5578,3.4584,3.466,2162273.0],["1993-10-06",3.4584,3.4966,3.4584,3.466,1555478.0],["1993-10-07",3.466,3.466,3.3742,3.3818,2157744.0],["1993-10-08",3.3818,3.4201,3.3818,3.3818,2011329.0],["1993-10-11",3.3971,3.4124,3.3665,3.3818,842268.0],["1993-10-12",3.3818,3.4124,3.3742,3.3971,1547176.0],["1993-10-13",3.4201,3.5196,3.4201,3.5196,1960008.0],["1993-10-14",3.5196,3.5272,3.4201,3.4277,2125292.0],["1993-10-15",3.4277,3.4813,3.3971,3.4124,5393984.0],["1993-10-18",3.3826,3.4285,3.2831,3.306,4329074.0],["1993-10-19",3.2831,3.3367,3.1912,3.2295,4329829.0],["1993-10-20",3.2295,3.2984,3.2295,3.2984,3613599.0],["1993-10-21",3.2907,3.3902,3.2907,3.3902,4158507.0],["1993-10-22",3.3902,3.3979,3.3213,3.3596,1877743.0],["1993-10-25",3.3596,3.3979,3.2907,3.3137,2280764.0],["1993-10-26",3.3137,3.3137,3.2448,3.2831,6694366.0],["1993-10-27",3.2907,3.3137,3.2219,3.2295,3406051.0],["1993-10-28",3.2372,3.2754,3.2372,3.2448,4047563.0],["1993-10-29",3.2448,3.2601,3.2372,3.2601,2783407.0],["1993-11-01",3.2448,3.3213,3.2448,3.3137,2730577.0],["1993-11-02",3.3137,3.3137,3.2295,3.2754,5753985.0],["1993-11-03",3.2754,3.2754,3.1989,3.2601,7045311.0],["1993-11-04",3.2601,3.2678,3.2295,3.2295,5184926.0],["1993-11-05",3.2142,3.3367,3.2142,3.3213,7441539.0],["1993-11-08",3.352,3.3673,3.306,3.3213,4266432.0],["1993-11-09",3.352,3.3979,3.352,3.3673,5250587.0],["1993-11-10",3.3673,3.3749,3.352,3.3749,2461897.0],["1993-11-11",3.3749,3.3826,3.3367,3.352,1014344.0],["1993-11-12",3.3443,3.3749,3.3443,3.3596,1372836.0],["1993-11-15",3.3596,3.3673,3.329,3.3367,2350198.0],["1993-11-16",3.3367,3.3826,3.3213,3.3826,1810573.0],["1993-11-17",3.3902,3.3902,3.2907,3.3213,2772841.0],["1993-11-18",3.3137,3.3443,3.3137,3.329,2536614.0],["1993-11-19",3.329,3.3443,3.2984,3.306,3415863.0],["1993-11-22",3.306,3.306,3.2525,3.2601,2579633.0],["1993-11-23",3.2754,3.3213,3.2678,3.3213,1587931.0],["1993-11-24",3.3213,3.3673,3.3137,3.352,1799252.0],["1993-11-26",3.3596,3.3673,3.3443,3.3443,281511.0],["1993-11-29",3.3673,3.4055,3.3673,3.3673,1794724.0],["1993-11-30",3.3749,3.4055,3.3749,3.4055,1417364.0],["1993-12-01",3.4132,3.4285,3.4132,3.4208,2088310.0],["1993-12-02",3.4208,3.4208,3.3979,3.4132,1122269.0],["1993-12-03",3.4132,3.4514,3.3902,3.4438,2250575.0],["1993-12-06",3.4208,3.4285,3.3979,3.4132,3003786.0],["1993-12-07",3.4208,3.4285,3.4055,3.4132,1429440.0],["1993-12-08",3.4208,3.4208,3.3826,3.4055,2999257.0],["1993-12-09",3.4208,3.4208,3.3902,3.3979,923023.0],["1993-12-10",3.4132,3.4208,3.3826,3.3979,1022646.0],["1993-12-13",3.3979,3.3979,3.3749,3.3979,1203024.0],["1993-12-14",3.3979,3.3979,3.3673,3.3979,886041.0],["1993-12-15",3.4055,3.4285,3.4055,3.4055,1858121.0],["1993-12-16",3.4591,3.4821,3.4591,3.4668,7517766.0],["1993-12-17",3.4668,3.5433,3.4591,3.5356,5958514.0],["1993-12-20",3.5356,3.5815,3.528,3.5662,2167556.0],["1993-12-21",3.5662,3.5662,3.505,3.5356,1685290.0],["1993-12-22",3.5356,3.5356,3.4744,3.505,1823404.0],["1993-12-23",3.505,3.5127,3.4974,3.5127,1843026.0],["1993-12-27",3.505,3.5203,3.4744,3.4821,1691328.0],["1993-12-28",3.4897,3.505,3.4821,3.505,2025668.0],["1993-12-29",3.505,3.5203,3.4974,3.505,1883026.0],["1993-12-30",3.505,3.505,3.4821,3.4897,1384911.0],["1993-12-31",3.4897,3.5127,3.4821,3.4897,1058872.0],["1994-01-03",3.4821,3.4974,3.4668,3.4974,2406047.0],["1994-01-04",3.4821,3.528,3.4744,3.505,1402270.0],["1994-01-05",3.505,3.5509,3.505,3.5509,3892091.0],["1994-01-06",3.5509,3.5586,3.4974,3.505,3494354.0],["1994-01-07",3.4974,3.5662,3.4974,3.5662,4596245.0],["1994-01-10",3.5739,3.6428,3.5662,3.6351,3555486.0],["1994-01-11",3.6275,3.6275,3.5815,3.5892,2419632.0],["1994-01-12",3.6122,3.6198,3.5815,3.5969,1087552.0],["1994-01-13",3.5509,3.6275,3.528,3.5969,2640011.0],["1994-01-14",3.5938,3.5938,3.5166,3.5398,4921529.0],["1994-01-17",3.5552,3.5552,3.5012,3.5089,2402274.0],["1994-01-18",3.5089,3.5089,3.4858,3.4858,944909.0],["1994-01-19",3.4935,3.4935,3.401,3.4241,4064922.0],["1994-01-20",3.4164,3.4395,3.4164,3.4395,1924536.0],["1994-01-21",3.4395,3.455,3.401,3.4164,747928.0],["1994-01-24",3.4164,3.4164,3.3316,3.3547,3357749.0],["1994-01-25",3.3624,3.3701,3.347,3.347,1676233.0],["1994-01-26",3.347,3.3701,3.3084,3.3393,6317761.0],["1994-01-27",3.3624,3.4164,3.347,3.4164,2636992.0],["1994-01-28",3.4472,3.4704,3.4395,3.4704,3447561.0],["1994-01-31",3.4704,3.4858,3.455,3.4781,1972838.0],["1994-02-01",3.4858,3.4858,3.4472,3.4627,2627935.0],["1994-02-02",3.4781,3.4935,3.455,3.4935,1274722.0],["1994-02-03",3.4935,3.4935,3.4395,3.4549,2578878.0],["1994-02-04",3.4549,3.4627,3.3393,3.3393,5582664.0],["1994-02-07",3.3238,3.3316,3.2853,3.3084,3658883.0],["1994-02-08",3.347,3.347,3.3007,3.3007,1786422.0],["1994-02-09",3.3007,3.3316,3.3007,3.3238,2107178.0],["1994-02-10",3.3238,3.3316,3.2544,3.2776,1745667.0],["1994-02-11",3.2622,3.2699,3.2313,3.2544,1434723.0],["1994-02-14",3.2621,3.2853,3.239,3.2853,1398496.0],["1994-02-15",3.2853,3.293,3.2544,3.2699,1163778.0],["1994-02-16",3.2776,3.2776,3.239,3.2467,1339628.0],["1994-02-17",3.2699,3.2853,3.2467,3.2622,3160767.0],["1994-02-18",3.2622,3.2622,3.2467,3.2467,1440006.0],["1994-02-22",3.239,3.3161,3.239,3.3161,2827936.0],["1994-02-23",3.3161,3.347,3.3084,3.3316,1451327.0],["1994-02-24",3.3007,3.3778,3.2853,3.3084,2338123.0],["1994-02-25",3.3316,3.3624,3.3161,3.3547,1132080.0],["1994-02-28",3.3547,3.4087,3.3547,3.3547,2621143.0],["1994-03-01",3.3624,3.3624,3.3007,3.3624,1369062.0],["1994-03-02",3.3238,3.3238,3.2544,3.3084,2919257.0],["1994-03-03",3.3084,3.3084,3.239,3.239,1049816.0],["1994-03-04",3.239,3.2467,3.2005,3.2159,1870196.0],["1994-03-07",3.239,3.2544,3.1388,3.1927,15018173.0],["1994-03-08",3.2159,3.2236,3.2005,3.2082,3794732.0],["1994-03-09",3.2005,3.2082,3.1542,3.1927,1654346.0],["1994-03-10",3.2005,3.2159,3.1927,3.2082,1641516.0],["1994-03-11",3.2005,3.239,3.1619,3.2313,2532086.0],["1994-03-14",3.2467,3.2544,3.2159,3.239,3367561.0],["1994-03-15",3.2544,3.2699,3.2467,3.2622,928306.0],["1994-03-16",3.2622,3.3316,3.2467,3.3238,3036239.0],["1994-03-17",3.3238,3.3238,3.293,3.3007,1358496.0],["1994-03-18",3.293,3.3007,3.2776,3.2853,1760762.0],["1994-03-21",3.2853,3.2853,3.2544,3.2776,1704912.0],["1994-03-22",3.2699,3.3393,3.2699,3.3084,2212084.0],["1994-03-23",3.3084,3.347,3.3007,3.3161,1421138.0],["1994-03-24",3.293,3.3084,3.2622,3.2699,1813592.0],["1994-03-25",3.2622,3.2622,3.2313,3.2313,1998499.0],["1994-03-28",3.2313,3.239,3.1927,3.2236,2396236.0],["1994-03-29",3.2313,3.2313,3.1773,3.185,2270198.0],["1994-03-30",3.1773,3.1773,3.1388,3.1465,1716988.0],["1994-03-31",3.1388,3.1619,3.0771,3.1465,2502652.0],["1994-04-04",3.1079,3.1079,3.0771,3.0925,1692837.0],["1994-04-05",3.1156,3.1465,3.1156,3.1465,2085291.0],["1994-04-06",3.1465,3.1465,3.131,3.1465,2666426.0],["1994-04-07",3.1465,3.2236,3.1388,3.2159,3101144.0],["1994-04-08",3.2082,3.2544,3.185,3.2082,1603780.0],["1994-04-11",3.2082,3.3161,3.1927,3.3161,2873219.0],["1994-04-12",3.3316,3.4549,3.2969,3.4395,4904171.0],["1994-04-13",3.4472,3.4627,3.4087,3.4472,3250579.0],["1994-04-14",3.4241,3.4781,3.4241,3.4704,1553214.0],["1994-04-15",3.4164,3.4472,3.4164,3.4395,1398496.0],["1994-04-18",3.4426,3.466,3.4115,3.4349,1464912.0],["1994-04-19",3.4193,3.4426,3.4037,3.4271,1146420.0],["1994-04-20",3.4271,3.4426,3.4193,3.4349,1150193.0],["1994-04-21",3.4349,3.4426,3.4037,3.4193,1271703.0],["1994-04-22",3.4115,3.4193,3.357,3.357,1596988.0],["1994-04-25",3.3492,3.4115,3.3492,3.4037,1682271.0],["1994-04-26",3.4037,3.4426,3.3881,3.4115,683022.0],["1994-04-28",3.4115,3.4115,3.3648,3.3881,1120004.0],["1994-04-29",3.3959,3.466,3.3881,3.4504,1289816.0],["1994-05-02",3.4349,3.505,3.4193,3.4816,1234722.0],["1994-05-03",3.4816,3.4816,3.4582,3.4738,769060.0],["1994-05-04",3.466,3.4738,3.4504,3.4738,1434723.0],["1994-05-05",3.4582,3.4738,3.4582,3.4738,720758.0],["1994-05-06",3.4582,3.4582,3.4271,3.4582,1327552.0],["1994-05-09",3.4426,3.4582,3.4349,3.4349,1160005.0],["1994-05-10",3.4582,3.4894,3.4504,3.466,1695101.0],["1994-05-11",3.4738,3.4894,3.4271,3.4582,1485289.0],["1994-05-12",3.466,3.4816,3.4582,3.4738,677739.0],["1994-05-13",3.4816,3.4816,3.4426,3.466,886796.0],["1994-05-16",3.4271,3.4582,3.4115,3.4582,882645.0],["1994-05-17",3.4582,3.5517,3.4582,3.5361,1750196.0],["1994-05-18",3.5673,3.6763,3.5673,3.6763,1910951.0],["1994-05-19",3.6763,3.6763,3.5984,3.6452,2641143.0],["1994-05-20",3.5984,3.6607,3.5828,3.6452,2410576.0],["1994-05-23",3.6607,3.7386,3.6452,3.7386,2657369.0],["1994-05-24",3.7698,3.8009,3.7542,3.7698,3708694.0],["1994-05-25",3.7386,3.7386,3.6763,3.7075,2188311.0],["1994-05-26",3.723,3.723,3.6763,3.6919,1338496.0],["1994-05-27",3.6919,3.7075,3.6451,3.7075,657738.0],["1994-05-31",3.7075,3.7075,3.6452,3.6763,1549440.0],["1994-06-01",3.7075,3.8321,3.6919,3.8009,3959261.0],["1994-06-02",3.7854,3.8165,3.7386,3.7698,1001136.0],["1994-06-03",3.7542,3.8477,3.7386,3.8321,1387175.0],["1994-06-06",3.8321,3.8632,3.8009,3.8321,1204533.0],["1994-06-07",3.8165,3.8788,3.8165,3.8788,1138872.0],["1994-06-08",3.8788,3.8944,3.8477,3.8632,1500761.0],["1994-06-09",3.8632,3.91,3.8321,3.8788,1410194.0],["1994-06-10",3.91,3.9255,3.8632,3.8788,1923404.0],["1994-06-13",3.91,4.0034,3.91,3.9879,2715860.0],["1994-06-14",3.9879,4.0034,3.9411,3.9723,2768313.0],["1994-06-15",3.9723,3.9723,3.8944,3.91,1886800.0],["1994-06-16",3.91,3.91,3.7853,3.8632,1853215.0],["1994-06-17",3.7698,3.7853,3.7386,3.7542,2864162.0],["1994-06-20",3.723,3.723,3.6763,3.7075,2059254.0],["1994-06-21",3.7075,3.7075,3.5828,3.5828,1906800.0],["1994-06-22",3.614,3.6296,3.5517,3.614,2870578.0],["1994-06-23",3.5828,3.614,3.505,3.5361,2516991.0],["1994-06-24",3.5517,3.5517,3.4582,3.4894,2626426.0],["1994-06-27",3.4894,3.6763,3.4738,3.6607,1978121.0],["1994-06-28",3.6452,3.6607,3.5984,3.5984,1600761.0],["1994-06-29",3.5984,3.6763,3.5984,3.6452,1034344.0],["1994-06-30",3.6452,3.6607,3.5828,3.5984,969815.0],["1994-07-01",3.5673,3.614,3.5205,3.5673,1006796.0],["1994-07-05",3.5517,3.6451,3.5517,3.614,1269439.0],["1994-07-06",3.5984,3.6452,3.5673,3.6296,746795.0],["1994-07-07",3.6451,3.6763,3.6451,3.6607,639625.0],["1994-07-08",3.6607,3.6607,3.6296,3.6452,629814.0],["1994-07-11",3.6296,3.6452,3.5673,3.5984,632833.0],["1994-07-12",3.6296,3.6763,3.5984,3.6607,804909.0],["1994-07-13",3.6607,3.7075,3.6607,3.7075,1455478.0],["1994-07-14",3.7075,3.8321,3.6919,3.7698,1527931.0],["1994-07-15",3.7698,3.8321,3.7386,3.7698,1034344.0],["1994-07-18",3.7572,3.7886,3.7572,3.7886,1301515.0],["1994-07-19",3.7886,3.8044,3.7258,3.7729,1138118.0],["1994-07-20",3.7729,3.7729,3.71,3.7415,2069820.0],["1994-07-21",3.7258,3.8201,3.7258,3.7886,1007551.0],["1994-07-22",3.8201,3.8201,3.7258,3.7415,1322647.0],["1994-07-25",3.7415,3.8201,3.7258,3.8201,823400.0],["1994-07-26",3.7886,3.8201,3.7729,3.8044,890570.0],["1994-07-27",3.8044,3.8201,3.7886,3.8201,1180005.0],["1994-07-28",3.8201,3.9301,3.7886,3.9301,1581893.0],["1994-07-29",3.9144,3.993,3.9144,3.9773,1421138.0],["1994-08-01",3.993,4.0087,3.9773,4.0087,1567931.0],["1994-08-02",4.0087,4.0244,3.9773,3.9773,1238496.0],["1994-08-03",3.993,4.0087,3.9773,3.993,1069438.0],["1994-08-04",3.993,4.0244,3.9616,4.0244,962645.0],["1994-08-05",3.993,4.0244,3.993,4.0087,1162269.0],["1994-08-08",4.0087,4.0087,3.9773,4.0087,1072834.0],["1994-08-09",4.0087,4.0087,3.9773,4.0087,1236986.0],["1994-08-10",4.0087,4.0244,3.993,4.0087,748682.0],["1994-08-11",3.9773,4.0087,3.9773,4.0087,710946.0],["1994-08-12",4.0087,4.0559,3.9773,3.993,1392081.0],["1994-08-15",3.993,4.0244,3.9616,3.9616,1103778.0],["1994-08-16",3.993,4.0087,3.9773,4.0087,2022650.0],["1994-08-17",4.0244,4.0716,4.0087,4.0559,2036989.0],["1994-08-18",4.0402,4.0402,3.993,4.0087,931702.0],["1994-08-19",4.0087,4.0402,3.993,4.0244,1214722.0],["1994-08-22",4.0402,4.0559,3.993,4.0559,1214722.0],["1994-08-23",4.0559,4.0873,4.0559,4.0716,1319251.0],["1994-08-24",4.0402,4.0716,4.0087,4.0559,1172080.0],["1994-08-25",4.0244,4.0873,4.0244,4.0402,672078.0],["1994-08-26",4.0402,4.1345,4.0402,4.0873,812456.0],["1994-08-29",4.103,4.1816,4.0873,4.0873,1178495.0],["1994-08-30",4.0873,4.0873,4.0559,4.0873,1829441.0],["1994-08-31",4.0716,4.1345,4.0559,4.0716,1464912.0],["1994-09-01",4.0716,4.103,4.0716,4.103,1063023.0],["1994-09-02",4.0716,4.0873,4.0402,4.0559,1163401.0],["1994-09-06",4.0402,4.0402,4.0087,4.0244,678871.0],["1994-09-07",4.0244,4.0402,3.9773,4.0402,802645.0],["1994-09-08",4.0244,4.0716,4.0244,4.0716,1028306.0],["1994-09-09",4.0402,4.0402,3.993,3.993,1287175.0],["1994-09-12",3.993,4.0087,3.9458,3.9616,569436.0],["1994-09-13",3.9616,4.0087,3.9616,4.0087,876607.0],["1994-09-14",3.9773,4.0873,3.9773,4.0559,2837370.0],["1994-09-15",4.0559,4.0716,4.0402,4.0559,431700.0],["1994-09-16",4.0559,4.0559,3.9773,4.0559,1327552.0],["1994-09-19",4.0559,4.0559,3.993,3.993,1314345.0],["1994-09-20",3.9458,3.9458,3.8201,3.8201,1603403.0],["1994-09-21",3.8672,3.9301,3.8358,3.9301,1381892.0],["1994-09-22",3.9773,3.9773,3.8672,3.8987,1303401.0],["1994-09-23",3.883,3.9144,3.8358,3.8672,1257741.0],["1994-09-26",3.883,3.883,3.8358,3.8672,628682.0],["1994-09-27",3.8515,3.883,3.7886,3.7886,639248.0],["1994-09-28",3.8044,3.8201,3.7886,3.8044,1594723.0],["1994-09-29",3.8201,3.8201,3.7415,3.8044,1650195.0],["1994-09-30",3.7572,3.7886,3.7258,3.7258,1928310.0],["1994-10-03",3.7572,3.7572,3.71,3.7258,914343.0],["1994-10-04",3.6943,3.6943,3.6471,3.6943,3194730.0],["1994-10-05",3.6629,3.7572,3.6,3.7415,2693973.0],["1994-10-06",3.7415,3.7729,3.7258,3.7572,932834.0],["1994-10-07",3.7415,3.7886,3.7415,3.7415,1152835.0],["1994-10-10",3.7415,3.7572,3.6629,3.6629,3404542.0],["1994-10-11",3.6629,3.7415,3.6629,3.71,7483049.0],["1994-10-12",3.71,3.7729,3.71,3.7729,10941176.0],["1994-10-13",3.8044,3.9144,3.8044,3.8672,6434743.0],["1994-10-14",3.8987,3.9144,3.883,3.8987,2790955.0],["1994-10-17",3.9235,3.9393,3.8758,3.8917,829815.0],["1994-10-18",3.8758,3.9235,3.8282,3.9076,964155.0],["1994-10-19",3.8917,3.9235,3.8599,3.8917,2479255.0],["1994-10-20",3.8758,3.8917,3.7964,3.8758,1314722.0],["1994-10-21",3.8758,3.8758,3.8123,3.844,1902649.0],["1994-10-24",3.8282,3.844,3.7646,3.7805,1295854.0],["1994-10-25",3.7805,3.844,3.7646,3.8123,1142269.0],["1994-10-26",3.844,3.9393,3.844,3.9393,597738.0],["1994-10-27",3.9393,4.0029,3.9235,3.987,1635101.0],["1994-10-28",3.987,4.0505,3.987,4.0346,869815.0],["1994-10-31",4.0505,4.0664,4.0346,4.0505,1227929.0],["1994-11-01",4.0347,4.0347,3.987,4.0188,1004910.0],["1994-11-02",3.987,4.0505,3.9711,4.0346,954721.0],["1994-11-03",4.0346,4.0505,4.0188,4.0346,851702.0],["1994-11-04",4.0664,4.0664,4.0029,4.0188,1151325.0],["1994-11-07",3.987,4.0029,3.9711,3.987,1092457.0],["1994-11-08",3.9711,4.0029,3.9393,3.9393,1303401.0],["1994-11-09",3.9711,4.0029,3.9235,3.9393,1184156.0],["1994-11-10",3.9552,3.9711,3.9076,3.9235,990947.0],["1994-11-11",3.9076,3.9076,3.7964,3.8282,1276232.0],["1994-11-14",3.844,3.9235,3.844,3.9235,511323.0],["1994-11-15",3.9076,3.9393,3.8599,3.8917,967928.0],["1994-11-16",3.8917,3.9076,3.844,3.8599,915475.0],["1994-11-17",3.8599,3.8599,3.717,3.7328,1534723.0],["1994-11-18",3.7487,3.7487,3.7011,3.7328,1156608.0],["1994-11-21",3.717,3.717,3.6217,3.6217,1771328.0],["1994-11-22",3.6217,3.6217,3.4628,3.4787,5975118.0],["1994-11-23",3.4946,3.6693,3.4787,3.6375,2498501.0],["1994-11-25",3.6693,3.717,3.6534,3.6534,1246420.0],["1994-11-28",3.6534,3.6534,3.5899,3.6217,1358119.0],["1994-11-29",3.6058,3.6375,3.5263,3.574,4578886.0],["1994-11-30",3.5899,3.6058,3.5263,3.5422,2415859.0],["1994-12-01",3.5105,3.5263,3.431,3.4628,2702275.0],["1994-12-02",3.431,3.4946,3.4152,3.4628,3149824.0],["1994-12-05",3.4946,3.6058,3.4787,3.5422,2016234.0],["1994-12-06",3.5105,3.5263,3.4628,3.5263,1198873.0],["1994-12-07",3.5105,3.5422,3.4787,3.5422,551323.0],["1994-12-08",3.4946,3.5422,3.3993,3.3993,1116231.0],["1994-12-09",3.3834,3.4787,3.3516,3.4787,1898498.0],["1994-12-12",3.4469,3.4787,3.431,3.4628,1035098.0],["1994-12-13",3.4946,3.5899,3.4469,3.5581,1316986.0],["1994-12-14",3.6058,3.6534,3.5899,3.5899,2389444.0],["1994-12-15",3.6217,3.6693,3.6058,3.6217,1533214.0],["1994-12-16",3.5899,3.6852,3.5899,3.6534,3019635.0],["1994-12-19",3.6852,3.7805,3.6534,3.7328,2531331.0],["1994-12-20",3.7328,3.8758,3.7328,3.8758,2453217.0],["1994-12-21",3.8282,3.9076,3.8123,3.8282,2069442.0],["1994-12-22",3.8282,3.8282,3.7805,3.8282,2508689.0],["1994-12-23",3.8758,3.8758,3.8282,3.8599,485285.0],["1994-12-27",3.8758,3.8758,3.7964,3.7964,573210.0],["1994-12-28",3.8123,3.8282,3.7805,3.7805,1099627.0],["1994-12-29",3.8123,3.8282,3.7805,3.8123,2192084.0],["1994-12-30",3.844,3.8599,3.6852,3.7825,1353590.0],["1995-01-03",3.7805,3.7805,3.717,3.7487,1870951.0],["1995-01-04",3.7646,3.7805,3.7487,3.7805,1251326.0],["1995-01-05",3.7646,3.8123,3.7646,3.7805,860381.0],["1995-01-06",3.7964,3.844,3.7964,3.7964,569814.0],["1995-01-09",3.7805,3.8282,3.7805,3.7964,687927.0],["1995-01-10",3.7964,3.844,3.7805,3.7805,975098.0],["1995-01-11",3.7805,3.8123,3.717,3.7805,1196986.0],["1995-01-12",3.7487,3.7646,3.7011,3.7328,628304.0],["1995-01-13",3.79,3.9346,3.79,3.9185,1613591.0],["1995-01-16",3.9185,4.047,3.9185,4.0309,2093593.0],["1995-01-17",4.0148,4.0309,3.8864,3.9346,1502648.0],["1995-01-18",3.9185,3.9346,3.7579,3.79,3155862.0],["1995-01-19",3.79,3.79,3.7418,3.7579,1094344.0],["1995-01-20",3.7579,3.7579,3.7097,3.7258,1425289.0],["1995-01-23",3.7097,3.7579,3.6615,3.7579,1344534.0],["1995-01-24",3.7579,3.8382,3.7579,3.774,2422651.0],["1995-01-25",3.7579,3.9024,3.7418,3.8221,1701516.0],["1995-01-26",3.8382,3.9024,3.8382,3.9024,1032457.0],["1995-01-27",3.9185,3.9827,3.9024,3.9667,952457.0],["1995-01-30",3.9667,3.9827,3.8864,3.8864,841513.0],["1995-01-31",3.8703,3.9024,3.8382,3.8543,1212835.0],["1995-02-01",3.8864,3.9185,3.8543,3.8703,1287930.0],["1995-02-02",3.8703,3.9506,3.8382,3.9506,695852.0],["1995-02-03",3.9667,4.1433,3.9667,4.063,3988695.0],["1995-02-06",4.047,4.1433,4.047,4.1433,1946423.0],["1995-02-07",4.1754,4.2076,4.1112,4.1112,2860011.0],["1995-02-08",4.1433,4.1754,4.0309,4.063,2870578.0],["1995-02-09",4.047,4.1112,4.047,4.0951,1608686.0],["1995-02-10",4.063,4.1433,4.063,4.1433,824909.0],["1995-02-13",4.1112,4.1594,4.1112,4.1433,1205665.0],["1995-02-14",4.1754,4.1915,4.1112,4.1594,2678501.0],["1995-02-15",4.1754,4.2397,4.1754,4.2236,1174344.0],["1995-02-16",4.2397,4.2477,4.1594,4.1754,1503402.0],["1995-02-17",4.1754,4.1915,4.1273,4.1433,1593214.0],["1995-02-21",4.1594,4.1594,4.1112,4.1112,1168684.0],["1995-02-22",4.1112,4.1273,4.0951,4.1112,1898498.0],["1995-02-23",4.1433,4.2397,4.1433,4.2236,1573214.0],["1995-02-24",4.2076,4.2397,4.1754,4.2397,1576233.0],["1995-02-27",4.2076,4.2236,4.1915,4.2236,1087174.0],["1995-02-28",4.2076,4.3039,4.2076,4.3039,1488685.0],["1995-03-01",4.2718,4.2879,4.2236,4.2397,2133971.0],["1995-03-02",4.2397,4.2718,4.2236,4.2718,1576987.0],["1995-03-03",4.2236,4.2397,4.2076,4.2076,1489817.0],["1995-03-06",4.1273,4.1433,4.0791,4.0791,2501142.0],["1995-03-07",4.063,4.0951,4.047,4.047,2526425.0],["1995-03-08",4.063,4.0951,3.9506,3.9506,3026427.0],["1995-03-09",3.9506,4.0148,3.9185,3.9346,2007178.0],["1995-03-10",3.9506,4.0309,3.9346,4.0148,4436244.0],["1995-03-13",3.9827,3.9988,3.9346,3.9667,2409444.0],["1995-03-14",3.9827,4.063,3.9667,4.047,1643403.0],["1995-03-15",4.047,4.0791,3.9988,4.0791,1752082.0],["1995-03-16",4.063,4.1112,4.063,4.1112,758494.0],["1995-03-17",4.1112,4.1112,4.0148,4.0148,3035484.0],["1995-03-20",3.9988,4.0309,3.9667,3.9827,1246797.0],["1995-03-21",3.9827,3.9988,3.9185,3.9185,3547939.0],["1995-03-22",3.9346,3.9346,3.8543,3.9185,2821898.0],["1995-03-23",3.9024,3.9346,3.8703,3.8864,2171707.0],["1995-03-24",4.063,4.1112,4.047,4.1112,4726811.0],["1995-03-27",4.1112,4.1433,4.063,4.1433,4707189.0],["1995-03-28",4.1433,4.1594,4.0951,4.1433,3123031.0],["1995-03-29",4.1433,4.1754,4.047,4.0951,4492848.0],["1995-03-30",4.1594,4.3039,4.1273,4.3039,27572186.0],["1995-03-31",4.2557,4.2557,4.2076,4.2397,8475506.0],["1995-04-03",4.2236,4.2879,4.2076,4.2236,2489444.0],["1995-04-04",4.2557,4.2879,4.2236,4.2718,1520761.0],["1995-04-05",4.2718,4.3039,4.2397,4.3039,1742271.0],["1995-04-06",4.3039,4.3682,4.2718,4.3039,2602652.0],["1995-04-07",4.3521,4.3521,4.2557,4.3039,3464920.0],["1995-04-10",4.3039,4.3039,4.2557,4.3039,2188311.0],["1995-04-11",4.32,4.32,4.2236,4.2236,1472081.0],["1995-04-12",4.2397,4.2557,4.1915,4.2397,1824158.0],["1995-04-13",4.2397,4.2397,4.1433,4.1915,1836988.0],["1995-04-17",4.2655,4.2979,4.2168,4.2168,2598501.0],["1995-04-18",4.2492,4.2979,4.2006,4.2492,1495100.0],["1995-04-19",4.2655,4.2655,4.1844,4.2168,1677743.0],["1995-04-20",4.1844,4.2168,4.1195,4.1519,1660384.0],["1995-04-21",4.1844,4.2168,4.1195,4.1357,2348311.0],["1995-04-24",4.1357,4.2006,4.0871,4.2006,3025672.0],["1995-04-25",4.2006,4.2168,4.1357,4.1844,1801517.0],["1995-04-26",4.1844,4.3303,4.1681,4.3141,3948695.0],["1995-04-27",4.2979,4.2979,4.2492,4.2655,1363402.0],["1995-04-28",4.2492,4.2817,4.233,4.2655,1933215.0],["1995-05-01",4.2655,4.2817,4.233,4.2492,1403402.0],["1995-05-02",4.233,4.2979,4.233,4.2492,2723407.0],["1995-05-03",4.2655,4.3465,4.2492,4.3465,3038503.0],["1995-05-04",4.379,4.525,4.3628,4.4276,5597004.0],["1995-05-05",4.5087,4.5412,4.4601,4.5412,4906057.0],["1995-05-08",4.525,4.5898,4.5087,4.5898,2812841.0],["1995-05-09",4.5898,4.606,4.5736,4.5898,3580769.0],["1995-05-10",4.5898,4.7034,4.5736,4.7034,2201141.0],["1995-05-11",4.6709,4.7034,4.6385,4.6871,2524161.0],["1995-05-12",4.6709,4.7034,4.6547,4.6709,3689071.0],["1995-05-15",4.7034,4.8493,4.6871,4.8493,5015114.0],["1995-05-16",4.8493,4.898,4.8169,4.8493,5052096.0],["1995-05-17",4.8655,4.8818,4.7844,4.8007,2983031.0],["1995-05-18",4.7845,4.8169,4.752,4.752,2739256.0],["1995-05-19",4.7196,4.7358,4.6871,4.7196,2344160.0],["1995-05-22",4.7358,4.8331,4.7196,4.8331,1661516.0],["1995-05-23",4.898,5.1413,4.8818,5.0926,5373984.0],["1995-05-24",5.1737,5.3521,5.1737,5.3197,12384578.0],["1995-05-25",5.2223,5.3034,5.2061,5.3034,4182281.0],["1995-05-26",5.2872,5.3034,5.1899,5.1899,1767177.0],["1995-05-30",5.2386,5.2548,5.2061,5.2224,3347561.0],["1995-05-31",5.271,5.3034,5.2224,5.2872,2874728.0],["1995-06-01",5.3034,5.3197,5.2061,5.2386,3455486.0],["1995-06-02",5.2386,5.5305,5.2386,5.417,5051341.0],["1995-06-05",5.4494,5.5629,5.4494,5.5467,4181904.0],["1995-06-06",5.5467,5.6602,5.5305,5.6278,5395116.0],["1995-06-07",5.6116,5.6278,5.5305,5.5792,4106054.0],["1995-06-08",5.5305,5.5467,5.4332,5.4494,4646434.0],["1995-06-09",5.4494,5.4494,5.3034,5.3845,2773596.0],["1995-06-12",5.3521,5.417,5.3521,5.3845,2580388.0],["1995-06-13",5.4494,5.6116,5.4494,5.4981,2362651.0],["1995-06-14",5.4494,5.5143,5.4494,5.5143,3018880.0],["1995-06-15",5.4656,5.5143,5.4656,5.4981,4602660.0],["1995-06-16",5.4981,5.6116,5.4818,5.5792,4581905.0],["1995-06-19",5.5954,5.6278,5.5792,5.5954,1783403.0],["1995-06-20",5.5954,5.644,5.5792,5.6278,2418123.0],["1995-06-21",5.6278,5.6602,5.6116,5.6116,5555494.0],["1995-06-22",5.6116,5.6116,5.5629,5.5792,3175484.0],["1995-06-23",5.5467,5.5467,5.4981,5.5143,1647931.0],["1995-06-26",5.4494,5.4656,5.271,5.3034,4023035.0],["1995-06-27",5.3034,5.3197,5.1899,5.1899,4339640.0],["1995-06-28",5.2548,5.3521,5.1899,5.3521,3550958.0],["1995-06-29",5.3359,5.3521,5.1899,5.3034,2916993.0],["1995-06-30",5.3034,5.3359,5.2223,5.2386,2407557.0],["1995-07-03",5.271,5.2872,5.2548,5.2872,883022.0],["1995-07-05",5.2872,5.2872,5.2061,5.2224,4333980.0],["1995-07-06",5.1899,5.2872,5.1413,5.2872,3734355.0],["1995-07-07",5.2548,5.3521,5.2224,5.2872,3961525.0],["1995-07-10",5.3034,5.4656,5.3034,5.4656,4559264.0],["1995-07-11",5.4656,5.4656,5.3683,5.3683,1846045.0],["1995-07-12",5.3683,5.4332,5.3521,5.417,1541516.0],["1995-07-13",5.4332,5.4656,5.3683,5.3683,3815110.0],["1995-07-14",5.3683,5.3845,5.3197,5.3359,2918502.0],["1995-07-17",5.3359,5.3359,5.2386,5.271,2773596.0],["1995-07-18",5.2548,5.2548,5.1088,5.1899,2482651.0],["1995-07-19",5.1552,5.1879,4.877,5.0734,7432105.0],["1995-07-20",5.0734,5.1552,5.057,5.1388,1873592.0],["1995-07-21",5.1552,5.1879,5.1061,5.1061,2597369.0],["1995-07-24",5.1061,5.1879,5.1061,5.1225,1963027.0],["1995-07-25",5.1225,5.1879,5.1061,5.1552,1701516.0],["1995-07-26",5.1716,5.3025,5.1716,5.2207,2209820.0],["1995-07-27",5.2698,5.2861,5.237,5.2861,1213212.0],["1995-07-28",5.2698,5.3025,5.2534,5.2698,1282647.0],["1995-07-31",5.2861,5.3189,5.2534,5.2534,2003027.0],["1995-08-01",5.2861,5.2861,5.1552,5.2207,1543402.0],["1995-08-02",5.2861,5.3189,4.9752,5.1061,4672472.0],["1995-08-03",5.1061,5.1388,5.0734,5.1388,2165669.0],["1995-08-04",5.1552,5.1552,5.0734,5.0898,2272462.0],["1995-08-07",5.1061,5.1225,5.0407,5.0407,2603784.0],["1995-08-08",5.0898,5.1061,5.0734,5.0898,3034729.0],["1995-08-09",5.0898,5.1061,4.9752,4.9752,6411346.0],["1995-08-10",4.9752,5.1716,4.9752,5.1388,4732849.0],["1995-08-11",5.1388,5.1879,5.0734,5.1061,2226801.0],["1995-08-14",5.1061,5.1552,5.0898,5.1552,2189065.0],["1995-08-15",5.1552,5.1716,5.0898,5.1388,1687177.0],["1995-08-16",5.1388,5.237,5.1225,5.237,1391326.0],["1995-08-17",5.2534,5.2534,5.1389,5.1716,2320387.0],["1995-08-18",5.1879,5.1879,5.1716,5.1716,1221892.0],["1995-08-21",5.1879,5.2534,5.1879,5.1879,1709441.0],["1995-08-22",5.2043,5.2043,5.1225,5.1716,1052080.0],["1995-08-23",5.1716,5.1716,5.1225,5.1388,457738.0],["1995-08-24",5.1225,5.2207,5.1225,5.2207,2139254.0],["1995-08-25",5.2043,5.4171,5.2043,5.3843,3230579.0],["1995-08-28",5.5153,5.728,5.4989,5.728,7571728.0],["1995-08-29",5.728,5.728,5.6626,5.6953,2767181.0],["1995-08-30",5.6953,5.8098,5.6953,5.8098,2052838.0],["1995-08-31",5.7935,5.7935,5.6953,5.6953,2143782.0],["1995-09-01",5.6626,5.7935,5.6626,5.7771,1275477.0],["1995-09-05",5.7771,5.7935,5.7117,5.7444,1547553.0],["1995-09-06",5.7608,5.7935,5.7444,5.7935,1748686.0],["1995-09-07",5.7771,5.8426,5.7771,5.8426,1606044.0],["1995-09-08",5.8589,5.9735,5.8262,5.9735,3230579.0],["1995-09-11",5.9735,5.9735,5.9244,5.9571,2100763.0],["1995-09-12",5.9571,5.9571,5.908,5.9408,2463029.0],["1995-09-13",5.9408,5.9408,5.8589,5.908,2018499.0],["1995-09-14",5.9244,5.9244,5.8589,5.8917,2337745.0],["1995-09-15",5.8917,5.8917,5.8426,5.8589,2833219.0],["1995-09-18",5.8589,5.8917,5.8426,5.8589,2035102.0],["1995-09-19",5.8589,5.9571,5.8589,5.9571,3267183.0],["1995-09-20",5.9571,6.039,5.9244,6.0226,2606048.0],["1995-09-21",6.0062,6.0062,5.9408,5.9571,1767932.0],["1995-09-22",5.908,5.9899,5.8917,5.9735,1412458.0],["1995-09-25",6.0062,6.0553,5.8917,5.9244,2433217.0],["1995-09-26",5.908,5.9571,5.8262,5.8262,3019635.0],["1995-09-27",5.7608,5.9571,5.7444,5.9571,2671709.0],["1995-09-28",5.9408,5.9571,5.8917,5.9571,1081136.0],["1995-09-29",5.9571,6.1208,5.9408,6.0881,1625290.0],["1995-10-02",6.1044,6.1044,6.0226,6.0226,1038495.0],["1995-10-03",6.039,6.0717,6.0062,6.0553,1342647.0],["1995-10-04",6.0717,6.1699,6.039,6.1044,2015857.0],["1995-10-05",6.1208,6.1535,6.039,6.0553,1426043.0],["1995-10-06",6.0226,6.2026,6.0226,6.1863,1598497.0],["1995-10-09",6.1699,6.1699,6.0881,6.1699,1087929.0],["1995-10-10",6.1044,6.2026,6.0881,6.2026,686795.0],["1995-10-11",6.2354,6.3008,6.219,6.2845,2599256.0],["1995-10-12",6.3008,6.399,6.3008,6.3827,2715860.0],["1995-10-13",6.399,6.4154,6.3008,6.3336,2232084.0],["1995-10-16",6.3335,6.3499,6.1699,6.2517,3286428.0],["1995-10-17",6.2681,6.2681,6.1535,6.1699,2919257.0],["1995-10-18",6.2009,6.2504,6.069,6.1349,2893219.0],["1995-10-19",6.1679,6.1679,6.003,6.003,2287179.0],["1995-10-20",5.97,5.9865,5.8876,5.9205,3093597.0],["1995-10-23",5.7721,5.8546,5.7721,5.8051,4440395.0],["1995-10-24",5.8051,5.8381,5.7391,5.7391,2598501.0],["1995-10-25",5.7721,5.8051,5.5577,5.6402,3159258.0],["1995-10-26",5.6237,5.6732,5.4588,5.6567,4425301.0],["1995-10-27",5.5907,5.7721,5.5412,5.7226,3478504.0],["1995-10-30",5.7721,5.7721,5.5907,5.6567,2171707.0],["1995-10-31",5.6567,5.7061,5.5247,5.5412,2141141.0],["1995-11-01",5.4588,5.7226,5.4588,5.7061,3202277.0],["1995-11-02",5.7391,5.8381,5.6897,5.8051,2172462.0],["1995-11-03",5.7886,5.8546,5.7226,5.7391,1351704.0],["1995-11-06",5.7391,5.7391,5.6072,5.6237,1670573.0],["1995-11-07",5.6237,5.6237,5.5247,5.5247,1752082.0],["1995-11-08",5.5247,5.6402,5.5247,5.6402,3776619.0],["1995-11-09",5.6897,5.7886,5.6732,5.7061,2348689.0],["1995-11-10",5.6897,5.7226,5.6567,5.7226,1411326.0],["1995-11-13",5.7391,5.7886,5.7061,5.7226,1013212.0],["1995-11-14",5.7061,5.8216,5.6237,5.6567,2872464.0],["1995-11-15",5.6567,5.7061,5.5907,5.6072,4426810.0],["1995-11-16",5.6237,5.8546,5.6237,5.8546,8530600.0],["1995-11-17",5.937,5.97,5.8711,5.937,2813974.0],["1995-11-20",6.036,6.0525,5.9865,6.003,2392462.0],["1995-11-21",5.97,6.1184,5.97,6.1184,3004540.0],["1995-11-22",6.1679,6.1844,6.1349,6.1679,1613969.0],["1995-11-24",6.1679,6.1844,6.1514,6.1514,1177741.0],["1995-11-27",6.1349,6.1349,6.0195,6.0525,1987178.0],["1995-11-28",6.069,6.1019,6.036,6.069,1041136.0],["1995-11-29",6.0855,6.1679,6.0855,6.1679,1527176.0],["1995-11-30",6.2009,6.2669,6.2009,6.2174,2404538.0],["1995-12-01",6.1679,6.2669,6.1514,6.2339,1630950.0],["1995-12-04",6.2339,6.3988,6.2174,6.3823,1699252.0],["1995-12-05",6.3988,6.3988,6.2669,6.2998,1345666.0],["1995-12-06",6.3328,6.3823,6.2669,6.3163,1486421.0],["1995-12-07",6.2834,6.2834,6.1184,6.1349,1501138.0],["1995-12-08",6.1514,6.2009,6.1184,6.1514,2535482.0],["1995-12-11",6.1679,6.1679,6.1019,6.1019,910192.0],["1995-12-12",6.0855,6.0855,5.9865,6.0195,1678120.0],["1995-12-13",6.0195,6.1184,6.0195,6.0195,2222273.0],["1995-12-14",6.0525,6.1184,6.0525,6.1019,2080008.0],["1995-12-15",6.1514,6.3328,6.1514,6.3328,4974360.0],["1995-12-18",6.2998,6.2998,6.2174,6.2339,1958121.0],["1995-12-19",6.2339,6.3163,6.2339,6.2998,4493980.0],["1995-12-20",6.2998,6.3328,6.2669,6.2669,2031329.0],["1995-12-21",6.2834,6.2998,6.1844,6.2339,2342651.0],["1995-12-22",6.2669,6.3328,6.2669,6.3328,1118495.0],["1995-12-26",6.3328,6.3658,6.3163,6.3493,726795.0],["1995-12-27",6.3493,6.4153,6.3493,6.3658,1149439.0],["1995-12-28",6.3328,6.4318,6.3163,6.4318,934343.0],["1995-12-29",6.4153,6.4483,6.3988,6.4318,1235099.0],["1996-01-02",6.3988,6.3988,6.2834,6.3988,2599633.0],["1996-01-03",6.3988,6.4648,6.3658,6.3823,2908691.0],["1996-01-04",6.3823,6.3823,6.2669,6.2834,2700011.0],["1996-01-05",6.1844,6.2174,6.0195,6.0525,4019261.0],["1996-01-08",6.069,6.1349,6.069,6.1184,531700.0],["1996-01-09",6.1184,6.1514,5.9535,5.9535,5012096.0],["1996-01-10",5.9205,5.97,5.7391,5.8051,4663792.0],["1996-01-11",5.8876,5.9205,5.8051,5.904,1760762.0],["1996-01-12",5.8876,6.0525,5.8711,6.036,1765290.0],["1996-01-15",6.003,6.0195,5.8876,5.9535,1090570.0],["1996-01-16",6.0195,6.2009,6.0195,6.2009,3269447.0],["1996-01-17",6.1543,6.2708,6.0712,6.2708,4321527.0],["1996-01-18",6.2708,6.2708,6.1211,6.1876,2310953.0],["1996-01-19",6.2042,6.3539,6.2042,6.3539,3224919.0],["1996-01-22",6.3207,6.3872,6.2708,6.3872,1763781.0],["1996-01-23",6.3539,6.4038,6.3207,6.3539,4215866.0],["1996-01-24",6.3539,6.5868,6.3539,6.5535,3901525.0],["1996-01-25",6.5702,6.5702,6.4537,6.5036,4771717.0],["1996-01-26",6.487,6.5702,6.4704,6.5702,2113971.0],["1996-01-29",6.5369,6.7199,6.5369,6.6866,2157367.0],["1996-01-30",6.6533,6.803,6.5868,6.7698,2999257.0],["1996-01-31",6.7365,6.8197,6.7199,6.8197,3278126.0],["1996-02-01",6.8197,6.8197,6.7032,6.7365,3407561.0],["1996-02-02",6.7199,6.7698,6.6367,6.6367,3429070.0],["1996-02-05",6.6201,6.7365,6.5535,6.7365,1786045.0],["1996-02-06",6.7365,6.803,6.7199,6.803,2241518.0],["1996-02-07",7.0193,7.0359,6.9694,6.986,4981907.0],["1996-02-08",7.0193,7.2355,7.0026,7.2189,3767940.0],["1996-02-09",7.1856,7.2688,7.1357,7.1523,2898502.0],["1996-02-12",7.1357,7.302,7.1357,7.2688,1984536.0],["1996-02-13",7.2355,7.3353,7.2189,7.2355,1279628.0],["1996-02-14",7.1856,7.1856,7.0026,7.0858,1810196.0],["1996-02-15",7.0525,7.1191,7.0359,7.0858,2675860.0],["1996-02-16",7.0692,7.0692,6.986,7.0026,1424534.0],["1996-02-20",6.9195,6.9361,6.7365,6.8197,2298877.0],["1996-02-21",6.7698,6.986,6.7531,6.9028,3261900.0],["1996-02-22",6.9694,7.0692,6.8529,7.0525,4284923.0],["1996-02-23",7.0525,7.1357,6.986,7.0858,2585671.0],["1996-02-26",7.0525,7.0692,6.986,7.0026,1549818.0],["1996-02-27",6.986,6.986,6.803,6.9028,3246428.0],["1996-02-28",7.0026,7.0692,6.8696,6.9028,3600392.0],["1996-02-29",6.8696,6.9361,6.8363,6.9028,3103786.0],["1996-03-01",6.9195,7.0026,6.9195,7.0026,3050956.0],["1996-03-04",7.0193,7.0359,6.9527,6.9694,1878875.0],["1996-03-05",6.9527,7.0026,6.9527,6.986,4025676.0],["1996-03-06",6.9694,7.0525,6.9527,7.0193,2298500.0],["1996-03-07",7.0026,7.0525,6.9195,6.9694,2425670.0],["1996-03-08",6.7864,6.8529,6.6533,6.67,4922284.0],["1996-03-11",6.6367,6.7032,6.5203,6.6367,3240390.0],["1996-03-12",6.5868,6.6533,6.5036,6.5702,3269447.0],["1996-03-13",6.5868,6.6367,6.5369,6.5868,2484916.0],["1996-03-14",6.5868,6.7531,6.5868,6.7365,2393594.0],["1996-03-15",6.7365,6.7531,6.6533,6.7199,3276994.0],["1996-03-18",6.7531,6.9195,6.7531,6.9195,2014348.0],["1996-03-19",6.9527,6.9694,6.8696,6.8862,1420006.0],["1996-03-20",6.9195,7.0193,6.8862,7.0026,1773969.0],["1996-03-21",7.0193,7.0276,6.8862,6.9028,1401892.0],["1996-03-22",6.9028,6.9527,6.8862,6.9527,961136.0],["1996-03-25",7.0026,7.0525,6.986,6.986,1107552.0],["1996-03-26",6.9527,7.0193,6.9527,6.986,788305.0],["1996-03-27",7.0026,7.0692,6.9694,6.9694,1536987.0],["1996-03-28",6.9361,7.0193,6.8696,6.9361,1062268.0],["1996-03-29",6.9361,6.986,6.8363,6.8529,2325292.0],["1996-04-01",6.8862,6.9527,6.8529,6.9527,2487934.0],["1996-04-02",6.9527,6.986,6.9527,6.986,1896234.0],["1996-04-03",7.0193,7.0193,6.9527,6.9527,780758.0],["1996-04-04",6.9694,6.9694,6.9195,6.9694,1067929.0],["1996-04-08",6.8696,6.8696,6.67,6.6866,2674350.0],["1996-04-09",6.7199,6.7365,6.67,6.6866,1401515.0],["1996-04-10",6.67,6.67,6.487,6.5036,1521516.0],["1996-04-11",6.5036,6.5369,6.304,6.3872,4774359.0],["1996-04-12",6.3872,6.4704,6.3706,6.4205,10177399.0],["1996-04-15",6.4704,6.487,6.2541,6.2874,8950224.0],["1996-04-16",6.2541,6.304,6.2209,6.2541,7197765.0],["1996-04-17",6.2071,6.291,6.1904,6.2575,5020397.0],["1996-04-18",6.2743,6.4085,6.2743,6.3917,4169073.0],["1996-04-19",6.442,6.4588,6.3749,6.3749,6358893.0],["1996-04-22",6.3917,6.4252,6.291,6.3414,3759260.0],["1996-04-23",6.3414,6.3917,6.291,6.3749,2089065.0],["1996-04-24",6.3749,6.4085,6.3078,6.3078,2482274.0],["1996-04-25",6.3414,6.4252,6.3078,6.4252,4397376.0],["1996-04-26",6.442,6.5091,6.4085,6.4085,2783785.0],["1996-04-29",6.3917,6.4588,6.3581,6.4085,2113593.0],["1996-04-30",6.4085,6.5259,6.3581,6.5259,2844917.0],["1996-05-01",6.5091,6.6266,6.4923,6.5091,2925672.0],["1996-05-02",6.4756,6.4756,6.3749,6.3749,2572086.0],["1996-05-03",6.4252,6.4588,6.3246,6.3414,3272089.0],["1996-05-06",6.3414,6.3581,6.2743,6.291,4278508.0],["1996-05-07",6.3078,6.3246,6.2239,6.291,5481909.0],["1996-05-08",6.2239,6.4085,6.1904,6.4085,5764929.0],["1996-05-09",6.3917,6.4923,6.3749,6.4588,6646442.0],["1996-05-10",6.6266,6.6433,6.5427,6.6433,5992099.0],["1996-05-13",6.6601,6.7272,6.6098,6.7104,3471712.0],["1996-05-14",6.7943,6.8614,6.7943,6.8614,3875865.0],["1996-05-15",6.8446,6.9789,6.8446,6.8614,4133224.0],["1996-05-16",6.8279,6.8614,6.7775,6.8111,2224537.0],["1996-05-17",6.8279,6.9621,6.8279,6.9117,2421519.0],["1996-05-20",6.9453,7.0292,6.9285,6.9956,1604535.0],["1996-05-21",6.9621,7.0292,6.9453,7.0124,2952465.0],["1996-05-22",6.9789,7.0963,6.9789,7.0795,2176612.0],["1996-05-23",7.0627,7.1634,6.9789,7.0292,1898121.0],["1996-05-24",7.0627,7.1298,7.0292,7.0963,3266428.0],["1996-05-28",7.0963,7.1047,6.9789,6.9956,2088310.0],["1996-05-29",6.9788,7.046,6.9285,6.9453,1777743.0],["1996-05-30",6.9453,7.0292,6.9285,6.9621,3227560.0],["1996-05-31",6.9453,7.046,6.895,6.9621,1784535.0],["1996-06-03",6.9117,6.9285,6.8279,6.9117,1949442.0],["1996-06-04",6.9285,7.0292,6.9285,7.0124,4393602.0],["1996-06-05",7.0124,7.2473,7.0124,7.2305,2518501.0],["1996-06-06",7.2976,7.2976,7.1802,7.2305,1953215.0],["1996-06-07",6.9789,7.1466,6.9621,7.1466,2665671.0],["1996-06-10",7.1466,7.2137,7.1466,7.1634,2030197.0],["1996-06-11",7.1802,7.2473,7.1802,7.1802,2090197.0],["1996-06-12",7.1802,7.2305,7.1466,7.1466,1904913.0],["1996-06-13",7.1466,7.2305,7.0795,7.1466,1549063.0],["1996-06-14",7.1466,7.1634,7.0795,7.0963,1392458.0],["1996-06-17",7.2137,7.2473,7.1298,7.1298,1866423.0],["1996-06-18",7.1466,7.2808,7.1466,7.2305,2974729.0],["1996-06-19",7.1969,7.2305,7.0124,7.046,5196625.0],["1996-06-20",6.8782,6.9285,6.8279,6.8782,10153626.0],["1996-06-21",6.8782,6.9789,6.8446,6.8782,4204922.0],["1996-06-24",6.9117,7.0292,6.895,6.9621,3125673.0],["1996-06-25",7.0124,7.0292,6.9621,7.0292,1047929.0],["1996-06-26",7.0124,7.0124,6.7943,6.8446,4860397.0],["1996-06-27",6.8279,6.9789,6.8279,6.9285,1989065.0],["1996-06-28",6.9453,6.9453,6.8782,6.8782,2039631.0],["1996-07-01",6.9117,6.9621,6.9117,6.9453,2471331.0],["1996-07-02",6.9117,6.9453,6.9117,6.9117,864532.0],["1996-07-03",6.9117,6.9285,6.8614,6.9285,1255854.0],["1996-07-05",6.8614,6.8614,6.6433,6.6601,1362647.0],["1996-07-08",6.6601,6.6601,6.5595,6.593,2576614.0],["1996-07-09",6.6266,6.8279,6.6266,6.7608,3844166.0],["1996-07-10",6.7943,6.8446,6.7104,6.744,2112084.0],["1996-07-11",6.7775,6.7775,6.6769,6.744,1706422.0],["1996-07-12",6.6937,6.7608,6.6937,6.7272,1130193.0],["1996-07-15",6.6769,6.7104,6.593,6.593,1998121.0],["1996-07-16",6.6601,6.6937,6.3917,6.6433,3386806.0],["1996-07-17",6.8045,6.8214,6.7198,6.7537,1892083.0],["1996-07-18",6.7537,6.8383,6.7198,6.7368,4370206.0],["1996-07-19",6.7198,6.7368,6.6352,6.7029,3332466.0],["1996-07-22",6.7029,6.7537,6.6691,6.7537,1754347.0],["1996-07-23",6.7875,6.8214,6.6691,6.7198,1620761.0],["1996-07-24",6.6352,6.7368,6.6352,6.7029,2029065.0],["1996-07-25",6.7706,6.8383,6.7537,6.8214,2940012.0],["1996-07-26",6.8553,6.8891,6.8214,6.8383,1293213.0],["1996-07-29",6.7706,6.8383,6.7537,6.8045,817362.0],["1996-07-30",6.8214,6.906,6.8214,6.8891,1145665.0],["1996-07-31",6.8891,6.9907,6.8891,6.9737,2444915.0],["1996-08-01",6.9737,7.0922,6.9737,7.0922,2753596.0],["1996-08-02",7.2107,7.363,7.1938,7.3292,5086435.0],["1996-08-05",7.38,7.38,7.2784,7.2953,1866800.0],["1996-08-06",7.3123,7.3292,7.2784,7.3292,1709818.0],["1996-08-07",7.3123,7.363,7.3123,7.363,1496232.0],["1996-08-08",7.3292,7.3969,7.2953,7.3969,2144914.0],["1996-08-09",7.38,7.5154,7.3461,7.4138,1791894.0],["1996-08-12",7.4138,7.5492,7.4138,7.5154,1580761.0],["1996-08-13",7.4477,7.5492,7.4138,7.4815,2079254.0],["1996-08-14",7.4477,7.5831,7.4477,7.5154,1730762.0],["1996-08-15",7.5154,7.5492,7.4477,7.4477,2171895.0],["1996-08-16",7.4815,7.6508,7.4815,7.6169,1732460.0],["1996-08-19",7.6169,7.7185,7.6169,7.6508,800569.0],["1996-08-20",7.6169,7.7185,7.6169,7.6847,1111325.0],["1996-08-21",7.6846,7.8201,7.6846,7.7185,1568686.0],["1996-08-22",7.7185,7.9555,7.7185,7.9555,1879064.0],["1996-08-23",7.8201,7.8539,7.7524,7.8539,2350764.0],["1996-08-26",7.8201,7.8201,7.6169,7.6847,1533214.0],["1996-08-27",7.7185,7.7524,7.6169,7.6847,1652837.0],["1996-08-28",7.6847,7.8201,7.6508,7.7524,692644.0],["1996-08-29",7.6508,7.6508,7.5154,7.5492,1872460.0],["1996-08-30",7.5831,7.6508,7.5492,7.5492,1464912.0],["1996-09-03",7.4477,7.6508,7.3461,7.5831,1292081.0],["1996-09-04",7.6169,7.7524,7.5831,7.7185,1505855.0],["1996-09-05",7.6508,7.7185,7.6169,7.6508,1364722.0],["1996-09-06",7.6169,7.8878,7.6169,7.7862,1242269.0],["1996-09-09",7.8539,8.0909,7.8539,8.0909,1913970.0],["1996-09-10",8.0909,8.1247,7.9893,8.057,1821139.0],["1996-09-11",8.0232,8.1247,8.0232,8.0909,2399255.0],["1996-09-12",8.057,8.1247,8.057,8.057,1769252.0],["1996-09-13",8.1586,8.1925,8.0909,8.1247,3035861.0],["1996-09-16",8.1586,8.1924,8.1247,8.1586,2164914.0],["1996-09-17",8.1586,8.1586,7.9893,8.0232,1922461.0],["1996-09-18",7.9893,8.057,7.9555,8.0232,1206986.0],["1996-09-19",8.0232,8.057,7.9893,8.0232,659625.0],["1996-09-20",8.0909,8.0909,7.9893,8.0232,2529067.0],["1996-09-23",8.0232,8.0909,7.9555,8.0909,913211.0],["1996-09-24",8.0909,8.1247,7.9216,7.9893,1594912.0],["1996-09-25",8.0232,8.057,7.9555,8.0232,1167741.0],["1996-09-26",8.057,8.1247,8.0232,8.0232,3018880.0],["1996-09-27",8.057,8.057,7.9555,7.9555,919438.0],["1996-09-30",7.9216,7.9555,7.8878,7.9555,1851706.0],["1996-10-01",7.8878,7.9555,7.8201,7.8878,2322651.0],["1996-10-02",7.9555,7.9893,7.8878,7.8878,1613780.0],["1996-10-03",7.8539,7.8878,7.7862,7.8539,1460383.0],["1996-10-04",7.8201,8.1247,7.8201,8.057,1955668.0],["1996-10-07",8.057,8.0909,7.9893,8.057,1317364.0],["1996-10-08",8.0232,8.057,7.8878,7.8878,826041.0],["1996-10-09",7.9216,7.9893,7.8878,7.9216,933777.0],["1996-10-10",7.9216,7.9555,7.8201,7.8878,1221514.0],["1996-10-11",7.8878,7.9893,7.8539,7.9893,845852.0],["1996-10-14",8.0232,8.1247,8.0232,8.0232,796607.0],["1996-10-15",8.1586,8.1586,7.9893,8.0909,1037551.0],["1996-10-16",8.0486,8.0486,7.9463,7.9463,1256043.0],["1996-10-17",7.9463,8.0486,7.9463,8.0145,2784351.0],["1996-10-18",8.0486,8.1509,7.9804,8.0827,1934347.0],["1996-10-21",8.1168,8.3896,8.0486,8.3214,3712279.0],["1996-10-22",8.3214,8.3555,8.2191,8.2532,1508119.0],["1996-10-23",8.4579,8.492,8.3555,8.4237,3427750.0],["1996-10-24",8.3896,8.5943,8.3896,8.5261,3128692.0],["1996-10-25",8.5261,8.6966,8.492,8.5943,1757366.0],["1996-10-28",8.5602,8.6625,8.5602,8.6625,3165862.0],["1996-10-29",8.7307,9.0035,8.6966,9.0035,2970201.0],["1996-10-30",8.9694,9.0376,8.9012,9.0376,2246047.0],["1996-10-31",9.0717,9.1229,9.0376,9.0376,6998707.0],["1996-11-01",9.1058,9.174,8.8671,8.8671,2292085.0],["1996-11-04",8.9012,9.0035,8.8671,8.9012,2170575.0],["1996-11-05",8.9694,9.3787,8.9694,9.2422,2145480.0],["1996-11-06",9.2422,9.3787,9.174,9.2422,3452844.0],["1996-11-07",9.2081,9.3105,9.1058,9.2422,1395855.0],["1996-11-08",9.2764,9.2764,9.174,9.2081,1468496.0],["1996-11-11",9.2422,9.2422,9.1058,9.1058,1524157.0],["1996-11-12",9.174,9.174,8.9353,8.9694,2271141.0],["1996-11-13",8.9694,8.9694,8.7307,8.7989,2079254.0],["1996-11-14",8.7648,8.9694,8.6625,8.9353,4743793.0],["1996-11-15",9.1058,9.1399,8.9694,8.9694,2331141.0],["1996-11-18",9.0376,9.0376,8.9353,9.0035,1694346.0],["1996-11-19",9.0376,9.2422,9.0376,9.174,2485104.0],["1996-11-20",9.1399,9.2422,9.1399,9.1399,1978876.0],["1996-11-21",9.2081,9.2081,9.0717,9.1399,1676233.0],["1996-11-22",9.1399,9.3446,9.1399,9.2422,2734728.0],["1996-11-25",9.2422,9.5151,9.2422,9.3787,2074159.0],["1996-11-26",9.5151,9.7538,9.481,9.6515,3386806.0],["1996-11-27",9.5833,9.6856,9.5151,9.5833,1626799.0],["1996-11-29",9.7197,9.8561,9.7197,9.7879,1668120.0],["1996-12-02",9.822,9.822,9.4469,9.481,1970385.0],["1996-12-03",9.6515,9.7879,9.481,9.5151,2872653.0],["1996-12-04",9.4469,9.5492,9.4128,9.5151,1825479.0],["1996-12-05",9.5151,9.5492,9.3446,9.3787,1478308.0],["1996-12-06",9.1399,9.4128,9.0035,9.3105,1794158.0],["1996-12-09",9.4128,9.5151,9.3446,9.4128,692267.0],["1996-12-10",9.4128,9.6174,9.2422,9.3446,1479063.0],["1996-12-11",9.0717,9.2422,9.0376,9.2081,1859630.0],["1996-12-12",9.2423,9.2764,8.8671,8.9353,2104537.0],["1996-12-13",9.0035,9.1058,8.9012,9.0717,3470014.0],["1996-12-16",9.0717,9.174,8.8671,8.9012,1464157.0],["1996-12-17",8.7989,9.2422,8.6966,9.174,2085480.0],["1996-12-18",9.174,9.2763,8.9694,9.0717,1050948.0],["1996-12-19",9.1399,9.481,9.1399,9.481,2414915.0],["1996-12-20",9.822,9.822,9.5151,9.6174,2443406.0],["1996-12-23",9.6515,9.6856,9.4469,9.5151,921890.0],["1996-12-24",9.5492,9.5833,9.4469,9.5492,468304.0],["1996-12-26",9.5492,9.6856,9.5492,9.6174,1045287.0],["1996-12-27",9.6174,9.6515,9.5151,9.5833,516983.0],["1996-12-30",9.6515,9.7879,9.6174,9.6515,1640195.0],["1996-12-31",9.6856,9.6856,9.2081,9.2081,828494.0],["1997-01-02",9.3787,9.3787,8.9353,9.0717,1523968.0],["1997-01-03",9.174,9.3105,9.1399,9.3105,2662275.0],["1997-01-06",9.3446,9.3446,9.0376,9.1399,1199061.0],["1997-01-07",9.1058,9.2081,9.0035,9.2081,766229.0],["1997-01-08",9.3105,9.4469,9.1399,9.174,2089442.0],["1997-01-09",9.2081,9.2764,9.0717,9.174,1966046.0],["1997-01-10",8.9694,9.0717,8.9353,9.0376,1519063.0],["1997-01-13",9.0717,9.2081,9.0035,9.1058,1057174.0],["1997-01-14",9.2081,9.5151,9.2081,9.4128,1579629.0],["1997-01-15",9.3446,9.6174,9.2422,9.5492,1562459.0],["1997-01-16",9.5492,9.6515,9.3446,9.481,1388873.0],["1997-01-17",9.4469,9.6174,9.4128,9.5833,1507176.0],["1997-01-20",9.6174,9.8561,9.5833,9.7879,2160009.0],["1997-01-21",9.7197,9.9584,9.6174,9.9243,2888313.0],["1997-01-22",10.0932,10.2306,9.9559,10.1276,3096994.0],["1997-01-23",10.1619,10.2306,9.7843,9.8186,2619256.0],["1997-01-24",9.7843,9.8186,9.4753,9.6813,1649063.0],["1997-01-27",9.6469,9.7499,9.6126,9.6126,1294533.0],["1997-01-28",9.8873,9.9559,9.6126,9.6813,1987932.0],["1997-01-29",9.6813,9.8529,9.6813,9.8529,1359628.0],["1997-01-30",9.8873,10.0246,9.8186,10.0246,1499817.0],["1997-01-31",10.0246,10.1619,9.9903,9.9903,1043778.0],["1997-02-03",10.0589,10.2306,10.0246,10.2306,1314345.0],["1997-02-04",10.1962,10.4365,10.0932,10.4022,1599440.0],["1997-02-05",10.4022,10.5395,10.0246,10.1276,5215493.0],["1997-02-06",10.1276,10.4022,10.1276,10.3679,1638686.0],["1997-02-07",10.5395,10.8142,10.3336,10.7455,3767562.0],["1997-02-10",10.7455,10.9172,10.6769,10.7112,2163594.0],["1997-02-11",10.7455,10.8828,10.6425,10.8828,2013216.0],["1997-02-12",10.8828,11.1575,10.8828,11.0545,3651147.0],["1997-02-13",11.1918,11.3292,11.1232,11.2948,2578501.0],["1997-02-14",11.2948,11.3291,11.1575,11.2262,1767932.0],["1997-02-18",11.2262,11.2948,11.1575,11.2948,1549440.0],["1997-02-19",11.2948,11.2948,10.9172,10.9172,2120197.0],["1997-02-20",10.9172,10.9515,10.6769,10.8142,1517931.0],["1997-02-21",10.8142,10.9172,10.7799,10.8142,1613591.0],["1997-02-24",10.7799,11.1232,10.7455,11.0888,1085099.0],["1997-02-25",11.1918,11.2948,11.0888,11.1575,1591893.0],["1997-02-26",11.1575,11.1918,10.7799,10.8485,1789630.0],["1997-02-27",10.8829,11.0545,10.6769,10.6769,1553591.0],["1997-02-28",10.6769,10.7799,10.5395,10.6082,2220764.0],["1997-03-03",10.5052,10.8142,10.4365,10.7799,1607931.0],["1997-03-04",10.8142,10.8829,10.6425,10.6769,1510572.0],["1997-03-05",10.7455,11.0202,10.7455,10.9515,3013031.0],["1997-03-06",11.3291,11.3291,11.0888,11.1575,2153216.0],["1997-03-07",11.2605,11.5008,11.1918,11.4665,3063220.0],["1997-03-10",11.4665,11.5351,11.3978,11.5351,1368119.0],["1997-03-11",11.5008,11.5695,11.3978,11.3978,1171703.0],["1997-03-12",11.3635,11.3978,11.0888,11.1575,1530195.0],["1997-03-13",11.0545,11.1232,10.5739,10.5739,3538316.0],["1997-03-14",10.7799,10.8828,10.5739,10.7112,1833592.0],["1997-03-17",10.6769,10.7112,10.3679,10.7112,1865290.0],["1997-03-18",10.7112,10.8142,10.4022,10.5052,1662648.0],["1997-03-19",10.5052,10.7112,10.4365,10.6425,2493972.0],["1997-03-20",10.6082,10.7799,10.5052,10.6082,1465855.0],["1997-03-21",10.7112,10.7799,10.6082,10.6082,2495859.0],["1997-03-24",10.6425,11.0545,10.6425,11.0545,1827177.0],["1997-03-25",11.0545,11.1575,10.8829,10.9172,1554535.0],["1997-03-26",10.9515,10.9515,10.5739,10.6769,2012084.0],["1997-03-27",10.6769,10.7112,10.2649,10.4366,2892653.0],["1997-03-31",10.3336,10.3336,9.7499,10.0932,3698128.0],["1997-04-01",9.8873,10.2992,9.8873,10.1619,3504165.0],["1997-04-02",9.9902,10.0246,9.6469,9.7499,1508119.0],["1997-04-03",9.6813,10.0246,9.6469,9.9216,3302843.0],["1997-04-04",9.7156,9.9216,9.6126,9.8529,2107367.0],["1997-04-07",9.9559,10.0246,9.8529,9.8529,2002650.0],["1997-04-08",9.8873,10.1276,9.8529,10.0932,2485104.0],["1997-04-09",10.1619,10.2306,9.8529,9.8529,2373972.0],["1997-04-10",9.8529,9.8873,9.7843,9.8186,1356798.0],["1997-04-11",9.5783,9.6126,9.2693,9.3036,2056235.0],["1997-04-14",9.3036,9.4753,9.1663,9.4753,1648120.0],["1997-04-15",10.0246,10.0246,9.5783,9.7499,2701332.0],["1997-04-16",9.92,10.0237,9.7126,9.7472,3535297.0],["1997-04-17",9.8163,10.1965,9.8163,9.92,2424727.0],["1997-04-18",9.92,10.0582,9.8163,9.8509,1464345.0],["1997-04-21",9.9891,10.0582,9.8163,9.8854,1589818.0],["1997-04-22",10.0237,10.1619,9.8854,10.1274,2001140.0],["1997-04-23",10.1274,10.1619,10.0237,10.0582,1442647.0],["1997-04-24",10.0928,10.1965,9.92,9.92,1885668.0],["1997-04-25",9.8854,9.9546,9.8163,9.8854,1823404.0],["1997-04-28",9.92,10.3348,9.92,10.2656,2651143.0],["1997-04-29",10.6804,11.0952,10.6113,11.0261,5131530.0],["1997-04-30",10.9915,11.1297,10.7841,10.9224,2441142.0],["1997-05-01",10.9569,11.0606,10.8532,10.9569,1643025.0],["1997-05-02",10.9915,11.3717,10.9224,11.3717,4684358.0],["1997-05-05",11.3717,11.4063,11.0952,11.4063,1745667.0],["1997-05-06",11.4063,11.51,11.268,11.3026,1618120.0],["1997-05-07",11.3026,11.3717,10.9915,11.0261,1509629.0],["1997-05-08",10.9915,11.2334,10.9224,11.0606,2307745.0],["1997-05-09",11.2334,11.4063,11.0606,11.3717,1498497.0],["1997-05-12",11.3717,11.6136,11.268,11.5445,1342647.0],["1997-05-13",11.5791,11.6828,11.4063,11.4063,1757177.0],["1997-05-14",11.6136,11.821,11.6136,11.7519,2411330.0],["1997-05-15",11.6828,11.7173,11.5791,11.7173,1178873.0],["1997-05-16",11.6828,11.6828,11.2334,11.2334,1420194.0],["1997-05-19",11.2334,11.3717,11.2334,11.3026,816230.0],["1997-05-20",11.2334,11.7519,11.1297,11.7173,2420387.0],["1997-05-21",11.7865,11.9247,11.268,11.3371,2474727.0],["1997-05-22",11.4063,11.5445,11.268,11.4408,1729818.0],["1997-05-23",11.6136,11.6828,11.4754,11.5791,1323213.0],["1997-05-27",11.51,11.5445,11.3371,11.4408,1396043.0],["1997-05-28",11.3717,11.6136,11.2334,11.3026,2832653.0],["1997-05-29",11.3717,11.4063,11.3026,11.3717,1154910.0],["1997-05-30",11.3717,11.7865,11.268,11.7865,2892276.0],["1997-06-02",11.7865,11.821,11.5445,11.6828,1882460.0],["1997-06-03",11.6136,11.9593,11.6136,11.821,2095480.0],["1997-06-04",11.7865,11.7865,11.5791,11.6136,1164156.0],["1997-06-05",11.6136,11.9247,11.6136,11.8902,2588312.0],["1997-06-06",12.1321,12.2704,12.063,12.1667,2974540.0],["1997-06-09",12.2012,12.3049,12.0284,12.0284,2132461.0],["1997-06-10",12.1321,12.3741,12.1321,12.3395,1775479.0],["1997-06-11",12.3395,12.4432,12.2358,12.3049,1463025.0],["1997-06-12",12.616,12.8234,12.5814,12.7197,2192084.0],["1997-06-13",12.6851,12.8925,12.6851,12.8234,2873219.0],["1997-06-16",12.7888,13.0653,12.7888,13.0653,1483591.0],["1997-06-17",12.9962,13.2036,12.858,13.169,1623780.0],["1997-06-18",13.0653,13.2036,13.0308,13.2036,1161514.0],["1997-06-19",13.1691,13.411,13.1691,13.2382,2115291.0],["1997-06-20",13.2727,13.3419,13.2382,13.2382,1911140.0],["1997-06-23",13.0999,13.1345,12.7543,12.7543,1314911.0],["1997-06-24",12.858,12.8925,12.616,12.8925,2134348.0],["1997-06-25",12.6851,12.8925,12.5296,12.5469,1545478.0],["1997-06-26",12.5296,12.6851,12.2704,12.3568,1828875.0],["1997-06-27",12.4432,12.5123,12.3395,12.3568,1344156.0],["1997-06-30",12.3222,12.3913,12.0284,12.063,2120763.0],["1997-07-01",12.1321,12.495,12.1321,12.3568,2236990.0],["1997-07-02",12.3741,12.9789,12.3741,12.9271,1603969.0],["1997-07-03",13.1345,13.2382,12.9617,13.0653,1271703.0],["1997-07-07",13.169,13.1863,12.737,12.7543,1134533.0],["1997-07-08",12.7543,12.8925,12.6852,12.7888,1150005.0],["1997-07-09",12.7888,12.7888,12.5123,12.5469,1026985.0],["1997-07-10",12.6851,12.7716,12.5987,12.737,1781894.0],["1997-07-11",12.737,12.858,12.6679,12.6851,1111891.0],["1997-07-14",12.7197,12.7543,12.616,12.7543,1487742.0],["1997-07-15",12.7888,12.858,12.4778,12.5987,1594912.0],["1997-07-16",12.6828,12.8392,12.5786,12.6481,2254915.0],["1997-07-17",12.596,12.6307,12.5091,12.5438,1541327.0],["1997-07-18",12.5438,12.5786,12.3006,12.3353,1627554.0],["1997-07-21",12.2658,12.3701,12.2311,12.318,1156042.0],["1997-07-22",12.3875,12.8218,12.3875,12.7697,2242084.0],["1997-07-23",12.8913,12.9434,12.6654,12.8566,1327175.0],["1997-07-24",12.9955,13.0477,12.7176,13.0129,1261892.0],["1997-07-25",13.065,13.1345,12.8739,12.8913,2203405.0],["1997-07-28",13.0477,13.1172,12.9087,12.9434,1647742.0],["1997-07-29",12.8566,13.204,12.8044,13.1867,1399440.0],["1997-07-30",13.204,13.5515,13.1693,13.4125,1424534.0],["1997-07-31",13.6036,13.76,13.4994,13.5168,1652459.0],["1997-08-01",13.482,13.5168,13.065,13.1172,2020385.0],["1997-08-04",13.1345,13.3778,13.0998,13.343,896607.0],["1997-08-05",13.343,13.343,13.1693,13.2562,1038872.0],["1997-08-06",13.2562,13.4473,13.1172,13.2214,2409255.0],["1997-08-07",13.343,13.3951,13.1345,13.1345,1836800.0],["1997-08-08",12.9608,13.065,12.4917,12.7523,1468119.0],["1997-08-11",12.8913,13.1519,12.6654,13.0129,1131514.0],["1997-08-12",13.065,13.1867,12.6133,12.6133,1164910.0],["1997-08-13",12.9955,12.9955,12.5786,12.7523,1492647.0],["1997-08-14",13.065,13.204,12.9434,13.065,1580384.0],["1997-08-15",13.1172,13.1172,12.8218,12.8566,1787743.0],["1997-08-18",12.6481,13.2735,12.5438,13.2562,1570761.0],["1997-08-19",13.3256,13.4646,13.2214,13.3778,1663780.0],["1997-08-20",13.3778,13.6036,13.3778,13.5168,1731516.0],["1997-08-21",13.5341,13.5341,12.9261,13.0129,1629252.0],["1997-08-22",12.7871,12.8913,12.6481,12.7002,1859819.0],["1997-08-25",12.7871,12.926,12.6481,12.7349,1698875.0],["1997-08-26",12.7349,12.7871,12.6307,12.6307,1143589.0],["1997-08-27",12.6307,12.8392,12.5438,12.7871,1392081.0],["1997-08-28",12.7349,12.7523,12.3701,12.5091,1192835.0],["1997-08-29",12.3701,12.6481,12.318,12.4048,1111325.0],["1997-09-02",12.4743,12.9608,12.3875,12.9087,1383779.0],["1997-09-03",12.9608,13.0129,12.7523,12.7697,1497742.0],["1997-09-04",12.7871,12.8739,12.7176,12.8566,1201892.0],["1997-09-05",12.926,13.065,12.7002,12.7349,1408496.0],["1997-09-08",12.9261,13.0998,12.8913,13.0129,1381326.0],["1997-09-09",12.9955,13.2735,12.8913,13.204,1394911.0],["1997-09-10",13.1693,13.2214,12.8913,12.8913,1480195.0],["1997-09-11",12.8913,12.9087,12.6481,12.8392,1218307.0],["1997-09-12",12.8392,12.9956,12.7349,12.8044,1928121.0],["1997-09-15",12.7523,12.9087,12.7523,12.8392,916607.0],["1997-09-16",13.0998,13.3778,13.0477,13.2909,2149254.0],["1997-09-17",13.4125,13.482,13.343,13.3778,1039815.0],["1997-09-18",13.3604,13.8121,13.3604,13.4994,1704724.0],["1997-09-19",13.343,13.5863,13.2735,13.3256,1843026.0],["1997-09-22",13.621,13.7079,13.482,13.621,1080382.0],["1997-09-23",13.6731,13.7774,13.4125,13.4994,991325.0],["1997-09-24",13.6036,13.76,13.2388,13.2388,1153401.0],["1997-09-25",13.2735,13.343,13.204,13.2388,1105287.0],["1997-09-26",13.2735,13.5863,13.2735,13.5515,847362.0],["1997-09-29",13.5341,13.6905,13.3778,13.6557,942834.0],["1997-09-30",13.5863,13.7079,13.343,13.343,1072646.0],["1997-10-01",13.482,13.6905,13.4473,13.5862,1548497.0],["1997-10-02",13.5341,13.7774,13.4646,13.6731,1173778.0],["1997-10-03",13.9164,14.1075,13.5168,13.899,1810385.0],["1997-10-06",14.316,14.3333,14.1422,14.2638,1046231.0],["1997-10-07",14.3333,14.5244,14.2465,14.4202,1061514.0],["1997-10-08",14.4897,14.5244,14.0901,14.2638,1374156.0],["1997-10-09",14.0032,14.1422,13.8295,14.038,1278873.0],["1997-10-10",13.899,13.899,13.7252,13.8295,988872.0],["1997-10-13",13.899,14.0032,13.8816,13.9858,838871.0],["1997-10-14",13.9859,14.0901,13.899,14.0206,1562836.0],["1997-10-15",13.8295,13.9685,13.7774,13.7947,789437.0],["1997-10-16",13.9164,14.177,13.7774,13.899,771701.0],["1997-10-17",13.8295,13.8642,13.3083,13.7079,1065476.0],["1997-10-20",13.6384,13.7252,13.4473,13.621,1262835.0],["1997-10-21",13.6905,14.2812,13.6905,14.2465,1480949.0],["1997-10-22",14.2492,14.2842,13.9873,14.0397,1568686.0],["1997-10-23",13.8651,13.9699,13.5857,13.7603,996796.0],["1997-10-24",14.0746,14.1095,13.6905,13.7603,1305477.0],["1997-10-27",13.6381,13.8127,12.8523,12.8523,1627554.0],["1997-10-28",12.4332,13.4111,12.049,13.3936,2873785.0],["1997-10-29",13.4111,13.5857,13.1666,13.3238,2034159.0],["1997-10-30",13.0618,13.3237,12.957,13.2364,3913035.0],["1997-10-31",13.3063,13.5682,12.8872,13.1491,2170952.0],["1997-11-03",13.446,13.5857,13.3412,13.4984,1369817.0],["1997-11-04",13.4285,13.6206,13.3412,13.5857,715663.0],["1997-11-05",13.5857,13.7952,13.4809,13.673,815664.0],["1997-11-06",13.6381,13.7603,13.5682,13.7079,2725105.0],["1997-11-07",13.4809,13.5333,13.1666,13.4285,1321137.0],["1997-11-10",13.5507,13.5857,13.184,13.219,1035287.0],["1997-11-11",13.3412,13.3412,13.184,13.3412,1196609.0],["1997-11-12",13.2015,13.2015,12.9047,12.9221,1207741.0],["1997-11-13",12.9221,13.2364,12.7475,13.1666,1722837.0],["1997-11-14",13.1491,13.3936,13.1317,13.219,1522270.0],["1997-11-17",13.2714,13.6555,13.2714,13.6555,2045480.0],["1997-11-18",13.7254,13.8651,13.6206,13.6905,2078122.0],["1997-11-19",13.7254,14.0397,13.7254,13.9,2029253.0],["1997-11-20",13.9,14.2492,13.9,14.2492,2612086.0],["1997-11-21",14.2492,14.7207,14.2492,14.5461,2898691.0],["1997-11-24",14.4763,14.4763,14.0222,14.1095,1779441.0],["1997-11-25",14.1095,14.6509,13.9699,14.5286,1522648.0],["1997-11-26",14.5286,14.9128,14.5286,14.843,1957744.0],["1997-11-28",14.808,15.0874,14.7731,15.0176,921136.0],["1997-12-01",15.1224,15.6986,15.0874,15.5589,2266235.0],["1997-12-02",15.6113,15.6288,15.4716,15.524,1568874.0],["1997-12-03",15.6113,15.6113,15.3144,15.4891,1659063.0],["1997-12-04",15.5065,15.7859,15.5065,15.5589,1745290.0],["1997-12-05",15.3843,15.8383,15.3145,15.8209,1172458.0],["1997-12-08",15.8558,16.1003,15.8558,15.9082,1560384.0],["1997-12-09",15.9082,15.9082,15.4891,15.7161,1346798.0],["1997-12-10",15.7161,15.9082,15.5415,15.7161,1004721.0],["1997-12-11",15.3668,15.5415,15.297,15.3668,1362836.0],["1997-12-12",15.4018,15.5764,15.07,15.5065,1708309.0],["1997-12-15",15.5764,15.978,15.5415,15.7685,1540950.0],["1997-12-16",15.8209,15.8558,15.4367,15.5415,2807747.0],["1997-12-17",15.5415,16.1701,15.5415,16.1177,1786800.0],["1997-12-18",16.1177,16.3622,15.9431,16.3447,2517369.0],["1997-12-19",16.1352,16.1352,15.5065,15.5065,4444735.0],["1997-12-22",15.7859,16.0129,15.751,15.8558,2088310.0],["1997-12-23",15.7859,15.8209,15.5065,15.6637,1745101.0],["1997-12-24",15.6986,15.6986,15.2271,15.2621,830758.0],["1997-12-26",15.1398,15.4541,15.1398,15.3668,416417.0],["1997-12-29",15.6288,15.9082,15.6288,15.8209,1170571.0],["1997-12-30",16.0653,16.0653,15.8209,16.0304,777739.0],["1997-12-31",16.0304,16.2923,16.0304,16.1527,850381.0],["1998-01-02",16.0828,16.205,15.7685,15.978,766229.0],["1998-01-05",16.0479,16.5543,16.0129,16.3622,1622648.0],["1998-01-06",16.2923,16.2923,16.0304,16.1177,2093216.0],["1998-01-07",16.1003,16.1177,15.6637,15.8732,1870574.0],["1998-01-08",15.7161,15.7161,15.3145,15.4018,1470383.0],["1998-01-09",15.3494,15.4018,14.9128,14.9827,2739256.0],["1998-01-12",14.4239,14.9652,14.3191,14.9128,2102461.0],["1998-01-13",15.2271,15.6288,15.1049,15.3494,1570572.0],["1998-01-14",15.3494,15.5764,15.297,15.5589,1405100.0],["1998-01-15",15.6462,15.6462,15.2271,15.3319,1228684.0],["1998-01-16",15.5065,15.8558,15.4192,15.8209,1445100.0],["1998-01-20",16.1352,16.1876,15.8383,16.0653,1274345.0],["1998-01-21",15.9278,16.1208,15.4366,15.7875,1250382.0],["1998-01-22",15.577,15.7173,15.384,15.5068,1235665.0],["1998-01-23",15.5594,15.6471,15.0156,15.1209,1234345.0],["1998-01-26",15.1911,15.5068,15.0858,15.5068,1627365.0],["1998-01-27",15.4366,15.5068,14.8753,15.4016,3833978.0],["1998-01-28",15.4016,15.5594,15.2788,15.4191,1742460.0],["1998-01-29",15.4191,15.8401,15.384,15.5945,1992649.0],["1998-01-30",15.577,15.577,15.1911,15.2086,1107740.0],["1998-02-02",15.577,15.7173,15.577,15.577,2123027.0],["1998-02-03",15.4366,15.8576,15.4366,15.8576,1586233.0],["1998-02-04",15.6822,15.8226,15.577,15.6822,1563214.0],["1998-02-05",15.7524,15.8401,15.577,15.7173,997740.0],["1998-02-06",15.8226,16.0857,15.805,15.9804,1540006.0],["1998-02-09",15.9103,16.0681,15.9103,16.0155,1087552.0],["1998-02-10",15.9629,16.2435,15.9629,16.1909,1227175.0],["1998-02-11",16.0681,16.2436,16.0681,16.1208,1495100.0],["1998-02-12",15.9629,16.1909,15.9278,16.0331,1306232.0],["1998-02-13",16.0506,16.0506,15.9278,15.998,1178307.0],["1998-02-17",16.2085,16.2435,15.9278,15.998,2055291.0],["1998-02-18",16.0331,16.2085,15.998,16.0506,1965480.0],["1998-02-19",16.1032,16.1032,15.8927,15.9278,1101136.0],["1998-02-20",15.9629,15.9629,15.8752,15.8927,1478685.0],["1998-02-23",15.998,16.0681,15.9278,15.9278,2041329.0],["1998-02-24",15.8927,16.0506,15.8576,15.9453,1604535.0],["1998-02-25",15.998,16.1734,15.9278,16.0506,1697177.0],["1998-02-26",16.0155,16.2786,15.9278,16.1909,1633780.0],["1998-02-27",16.1734,16.4891,16.1558,16.4365,1902838.0],["1998-03-02",16.3839,16.6645,16.3313,16.5242,1730384.0],["1998-03-03",16.5067,16.5944,16.5067,16.5768,1423025.0],["1998-03-04",16.5593,16.5768,16.419,16.419,1460006.0],["1998-03-05",16.2085,16.3839,16.1383,16.2786,1886045.0],["1998-03-06",16.419,16.6295,16.3488,16.5593,2382462.0],["1998-03-09",16.5593,16.6821,16.419,16.419,1166042.0],["1998-03-10",16.5067,16.6295,16.4014,16.6119,1243213.0],["1998-03-11",16.647,16.9101,16.5944,16.7873,1918498.0],["1998-03-12",16.8224,17.068,16.7523,17.0505,1601327.0],["1998-03-13",17.1206,17.2434,16.9101,17.0329,1056608.0],["1998-03-16",17.1031,17.6644,17.0855,17.6118,1445289.0],["1998-03-17",17.6469,17.8574,17.5065,17.8574,1825102.0],["1998-03-18",17.91,18.0503,17.7697,17.7697,1369628.0],["1998-03-19",17.682,17.9977,17.5943,17.9977,885475.0],["1998-03-20",18.2082,18.2258,17.8925,17.8925,1506610.0],["1998-03-23",17.8223,17.8574,17.4188,17.4539,1138306.0],["1998-03-24",17.5767,17.9276,17.5767,17.6644,1084721.0],["1998-03-25",17.8223,18.0328,17.1557,17.4188,1409628.0],["1998-03-26",17.3487,17.5066,17.2083,17.3662,981325.0],["1998-03-27",17.4364,17.5767,17.1908,17.296,1067740.0],["1998-03-30",17.4013,17.5416,17.0505,17.068,902079.0],["1998-03-31",17.1206,17.8048,17.1206,17.6293,1549818.0],["1998-04-01",17.5592,17.6118,17.261,17.5767,1182269.0],["1998-04-02",17.6294,17.9627,17.4715,17.9451,1104533.0],["1998-04-03",18.2433,18.2433,17.8574,17.91,1038495.0],["1998-04-06",18.2608,18.3836,18.0328,18.0503,1501704.0],["1998-04-07",18.0679,18.1731,17.7521,17.91,881890.0],["1998-04-08",17.8398,17.8574,17.4715,17.6293,1128118.0],["1998-04-09",17.6995,18.0328,17.6118,17.9626,977740.0],["1998-04-13",18.2433,18.4363,18.0679,18.1556,1594157.0],["1998-04-14",18.8046,18.8046,18.3661,18.4363,1693780.0],["1998-04-15",18.4363,18.6643,18.4012,18.6643,1722460.0],["1998-04-16",18.524,18.5415,17.9977,18.103,1483025.0],["1998-04-17",18.103,18.3836,17.8398,18.3836,1620950.0],["1998-04-20",18.3836,18.4889,17.9977,18.0153,1393779.0],["1998-04-21",18.0328,18.138,17.8223,17.9802,956419.0],["1998-04-22",17.6131,17.8245,17.3313,17.4898,4409829.0],["1998-04-23",17.3665,17.3841,17.0143,17.0671,3019446.0],["1998-04-24",17.0495,17.1904,16.4859,16.662,1971895.0],["1998-04-27",16.345,16.6268,15.4995,16.5916,2795483.0],["1998-04-28",16.5563,16.5916,16.1512,16.1688,2244160.0],["1998-04-29",16.2041,16.2745,15.887,16.1336,2787370.0],["1998-04-30",16.5211,16.9262,16.3802,16.6444,2568312.0],["1998-05-01",16.7148,17.2432,16.7148,17.1904,1489629.0],["1998-05-04",17.2785,17.2961,16.7853,16.7853,887928.0],["1998-05-05",16.8558,16.8558,16.4154,16.433,1167741.0],["1998-05-06",16.3626,16.4506,16.2217,16.3626,3541901.0],["1998-05-07",16.345,16.3802,16.1688,16.1688,933777.0],["1998-05-08",16.1336,16.5211,16.1336,16.2041,1381704.0],["1998-05-11",16.2569,16.345,15.9575,15.9575,2058876.0],["1998-05-12",15.9575,16.4154,15.9046,16.345,2260952.0],["1998-05-13",16.4859,16.9438,16.4859,16.8381,2323972.0],["1998-05-14",16.662,16.6796,16.4859,16.5739,1122457.0],["1998-05-15",16.6444,16.9086,16.5035,16.8734,1169439.0],["1998-05-18",16.662,16.7501,16.5211,16.7148,1130571.0],["1998-05-19",16.7677,17.0143,16.7677,16.9086,1511327.0],["1998-05-20",17.6131,17.6483,17.2256,17.2961,3154164.0],["1998-05-21",17.3665,17.4898,17.0847,17.0847,1843404.0],["1998-05-22",17.208,17.3313,17.1376,17.1904,1211326.0],["1998-05-26",17.3313,17.437,17.1376,17.1376,1510572.0],["1998-05-27",17.0671,17.0847,16.5387,16.9262,2318122.0],["1998-05-28",16.9438,17.2609,16.9438,17.1904,1578497.0],["1998-05-29",17.208,17.4722,17.208,17.2256,1239816.0],["1998-06-01",17.2256,17.6131,17.2256,17.5074,1499440.0],["1998-06-02",17.5251,17.8245,17.5251,17.7188,2344538.0],["1998-06-03",17.7892,17.9125,17.3841,17.437,2765483.0],["1998-06-04",17.4194,17.7188,17.1376,17.5779,2039819.0],["1998-06-05",17.6483,17.6483,17.3665,17.4546,1666233.0],["1998-06-08",17.5251,17.5427,17.3665,17.3842,2018121.0],["1998-06-09",17.437,17.437,17.1199,17.1728,1736799.0],["1998-06-10",17.1199,17.2432,17.0143,17.0495,2260764.0],["1998-06-11",17.0319,17.3137,17.0319,17.0319,1947366.0],["1998-06-12",17.0671,17.1199,16.8029,16.891,1340571.0],["1998-06-15",16.7148,16.9086,16.5916,16.5916,1551893.0],["1998-06-16",16.6444,16.6796,16.3274,16.433,1873404.0],["1998-06-17",16.5211,16.979,16.5211,16.891,2153027.0],["1998-06-18",16.8734,17.0143,16.7853,16.9262,1693026.0],["1998-06-19",16.9262,17.0671,16.891,16.9967,1343024.0],["1998-06-22",16.9614,17.1023,16.7677,16.7677,892079.0],["1998-06-23",16.9086,16.9086,16.5916,16.8558,1614535.0],["1998-06-24",17.0495,17.754,17.0495,17.6483,3272466.0],["1998-06-25",17.7364,17.8597,17.5603,17.754,1624912.0],["1998-06-26",17.6483,18.1063,17.6483,18.0534,1721516.0],["1998-06-29",18.1767,18.2296,17.7012,17.7012,1353968.0],["1998-06-30",17.8421,17.8421,17.0495,17.1552,2885672.0],["1998-07-01",17.1904,17.8949,17.1904,17.8773,2083027.0],["1998-07-02",17.8949,17.9478,17.7012,17.754,1068684.0],["1998-07-06",17.7892,17.8773,17.7012,17.8773,1357553.0],["1998-07-07",17.8069,17.8597,17.6836,17.7892,1380194.0],["1998-07-08",17.8949,18.1591,17.7892,18.1415,1013023.0],["1998-07-09",18.1239,18.1239,17.8069,17.8069,907551.0],["1998-07-10",17.7716,18.0887,17.6483,18.0358,858871.0],["1998-07-13",18.0358,18.1239,17.7188,18.0887,1541516.0],["1998-07-14",18.1415,18.8108,18.1239,18.7404,3321334.0],["1998-07-15",18.846,18.8637,18.4586,18.4586,1799441.0],["1998-07-16",18.4585,18.7404,18.3176,18.7404,1294345.0],["1998-07-17",18.6699,19.2159,18.6347,19.1455,2246424.0],["1998-07-20",19.2687,19.2687,18.8284,18.9517,1475666.0],["1998-07-21",18.9693,18.9693,18.2472,18.3176,1979631.0],["1998-07-22",18.2908,18.5384,18.2023,18.2554,1326420.0],["1998-07-23",18.2554,18.2731,17.99,17.99,1016797.0],["1998-07-24",18.0077,18.2377,17.9016,18.1139,1869253.0],["1998-07-27",18.0431,18.3261,17.8485,18.3084,1512836.0],["1998-07-28",18.2731,18.45,17.7247,18.1315,1423968.0],["1998-07-29",18.1492,18.2908,17.7955,17.99,958872.0],["1998-07-30",18.0608,18.1139,17.937,17.9547,842079.0],["1998-07-31",18.0077,18.2554,17.8839,18.1139,1813781.0],["1998-08-03",18.0785,18.2377,18.0077,18.0077,1189627.0],["1998-08-04",18.1139,18.1315,17.1409,17.1409,2217179.0],["1998-08-05",17.1409,17.5655,16.7872,17.5478,2511897.0],["1998-08-06",17.477,17.5655,17.3002,17.4417,1455100.0],["1998-08-07",17.4417,17.5301,17.194,17.424,1243967.0],["1998-08-10",17.3709,17.4063,17.0879,17.0879,1183967.0],["1998-08-11",16.5572,16.8579,15.9911,16.5749,2380387.0],["1998-08-12",17.1233,17.3002,16.9464,17.2648,2104914.0],["1998-08-13",17.194,17.3002,16.6987,16.9464,1438496.0],["1998-08-14",17.0171,17.2648,16.3449,16.5926,1345383.0],["1998-08-17",16.4157,16.9464,15.9911,16.8756,1894819.0],["1998-08-18",16.628,17.194,16.5572,17.0525,2000480.0],["1998-08-19",17.4063,17.4063,16.5218,16.8049,1572176.0],["1998-08-20",16.6633,16.6987,16.2034,16.2742,1771045.0],["1998-08-21",15.9204,16.2034,15.0005,15.8496,2935955.0],["1998-08-24",16.2034,16.4157,15.5666,16.0973,1155382.0],["1998-08-25",16.4157,16.628,16.0265,16.2388,1350477.0],["1998-08-26",15.9204,16.2388,15.6727,15.9558,1065193.0],["1998-08-27",15.5666,15.5666,14.0099,14.5052,3593033.0],["1998-08-28",14.7175,15.0359,14.3637,14.4345,1983687.0],["1998-08-31",14.8944,15.1067,13.6562,13.8684,2968219.0],["1998-09-01",13.9392,14.7175,13.6562,14.6114,3454448.0],["1998-09-02",14.7529,15.885,14.6468,14.9298,2306330.0],["1998-09-03",14.576,14.8944,14.3637,14.6114,1906140.0],["1998-09-04",14.7175,14.859,13.8684,14.3637,2094159.0],["1998-09-08",16.628,16.628,14.7883,15.7081,3176428.0],["1998-09-09",15.7081,15.7081,15.0713,15.2128,1732743.0],["1998-09-10",14.293,15.0713,14.1161,14.859,1890951.0],["1998-09-11",14.7175,15.8496,14.576,15.7081,1901800.0],["1998-09-14",16.0619,16.168,15.7789,15.9558,1759441.0],["1998-09-15",15.9911,16.6633,15.8143,16.628,1609818.0],["1998-09-16",16.7695,16.9464,16.2388,16.9464,1744535.0],["1998-09-17",15.7789,16.3449,15.7081,15.9469,1872649.0],["1998-09-18",15.5666,15.885,15.4958,15.7789,2445104.0],["1998-09-21",15.2128,16.2034,14.7529,16.1326,963306.0],["1998-09-22",16.0973,16.4157,15.9558,16.3096,890475.0],["1998-09-23",16.4157,16.8756,16.168,16.8402,1350194.0],["1998-09-24",16.6987,16.8048,15.4958,15.7435,1788026.0],["1998-09-25",14.7175,16.1327,14.7175,16.0619,2676709.0],["1998-09-28",16.4157,16.8049,16.168,16.4511,2083688.0],["1998-09-29",16.5926,16.6633,16.0619,16.2034,1645573.0],["1998-09-30",15.7789,15.8142,14.8944,15.4958,1492647.0],["1998-10-01",15.0005,15.2836,14.4345,14.5406,2193216.0],["1998-10-02",14.859,15.5666,14.1868,15.3897,1849064.0],["1998-10-05",14.859,15.1067,14.2222,14.859,1610289.0],["1998-10-06",15.5666,15.5666,14.1515,14.7529,1721988.0],["1998-10-07",14.7883,15.1421,14.0453,14.6468,1456893.0],["1998-10-08",13.5854,14.9652,13.5854,14.9652,2926521.0],["1998-10-09",15.5312,16.1327,14.7883,16.0973,3365768.0],["1998-10-12",16.4157,16.8756,16.2388,16.3803,1821611.0],["1998-10-13",16.5218,16.5926,15.2836,15.7435,1799913.0],["1998-10-14",15.4605,16.2742,15.3543,16.0973,1242930.0],["1998-10-15",16.3449,17.194,15.7789,17.1233,2249254.0],["1998-10-16",17.6893,18.0077,17.0525,17.4063,3385014.0],["1998-10-19",17.5124,17.8308,17.1233,17.7601,1405572.0],["1998-10-20",18.0785,18.3969,17.7247,17.8662,2100857.0],["1998-10-21",17.7681,18.0169,17.4838,17.5549,1178967.0],["1998-10-22",17.2351,17.8747,17.0929,17.8037,1056985.0],["1998-10-23",17.7326,18.0169,17.4838,17.5549,846890.0],["1998-10-26",17.8037,18.0524,17.3772,17.6971,1042363.0],["1998-10-27",18.1235,18.1235,17.3417,17.626,1244816.0],["1998-10-28",17.4838,17.8747,17.2706,17.6971,1199627.0],["1998-10-29",17.9813,18.1946,17.7326,18.088,1811328.0],["1998-10-30",18.088,18.4433,17.9458,17.9458,1638497.0],["1998-11-02",18.1235,18.2656,17.9458,17.9813,1559629.0],["1998-11-03",18.0169,18.088,17.8037,17.8037,1151703.0],["1998-11-04",18.0524,18.4433,18.0524,18.2656,1821422.0],["1998-11-05",18.088,18.7276,17.9458,18.7276,1564346.0],["1998-11-06",18.7276,18.9764,18.3367,18.621,1304628.0],["1998-11-09",18.7631,18.7631,18.1946,18.3012,937928.0],["1998-11-10",18.2656,18.5144,18.0524,18.1235,913777.0],["1998-11-11",18.1235,18.1946,17.626,17.8037,1131797.0],["1998-11-12",17.8037,18.0524,17.7326,17.9103,1027363.0],["1998-11-13",18.4078,18.5499,18.2301,18.3722,1207835.0],["1998-11-16",18.8698,18.8698,18.5144,18.7276,1038683.0],["1998-11-17",18.7631,19.4028,18.4789,19.1185,1848121.0],["1998-11-18",19.1896,19.616,18.9764,19.4739,2147650.0],["1998-11-19",19.4028,19.8648,19.2962,19.7582,1461138.0],["1998-11-20",20.0069,20.078,19.6515,19.9714,1856234.0],["1998-11-23",20.4689,20.4689,19.8292,19.9003,1369911.0],["1998-11-24",19.9003,20.2557,19.616,20.078,1258496.0],["1998-11-25",19.8292,20.2912,19.7226,19.9714,1078589.0],["1998-11-27",19.9003,20.2201,19.7937,19.8292,309530.0],["1998-11-30",19.6871,19.8292,19.4028,19.6516,1198778.0],["1998-12-01",19.2607,20.1846,19.1363,20.078,1600950.0],["1998-12-02",19.8292,20.4333,19.7582,20.4333,1186703.0],["1998-12-03",20.2557,20.4689,19.545,19.5805,1057174.0],["1998-12-04",20.0425,20.6821,19.9714,20.6821,1229722.0],["1998-12-07",20.7176,20.8243,20.4334,20.611,789437.0],["1998-12-08",20.1135,21.0375,20.1135,20.3623,1464534.0],["1998-12-09",20.2912,20.7887,20.1135,20.3267,868022.0],["1998-12-10",20.4689,20.4689,20.0425,20.1846,1078684.0],["1998-12-11",20.1846,20.1846,19.1185,19.3317,1514534.0],["1998-12-14",19.1185,19.2962,18.6921,18.9408,1441232.0],["1998-12-15",19.0119,19.5094,18.8698,19.4383,1355760.0],["1998-12-16",19.4739,19.8648,19.2962,19.3673,959249.0],["1998-12-17",19.6871,20.6821,19.6871,20.5755,1302364.0],["1998-12-18",21.3218,21.3218,20.611,20.9664,2952842.0],["1998-12-21",20.8243,21.0375,20.2912,20.9309,1872743.0],["1998-12-22",20.3978,21.0375,20.3978,20.9664,1092269.0],["1998-12-23",21.2152,21.8193,21.073,21.6061,1362741.0],["1998-12-24",21.6416,21.9259,21.535,21.7482,615946.0],["1998-12-28",21.7837,22.0325,21.7127,21.7837,946325.0],["1998-12-29",22.1746,22.4945,21.8903,22.4945,922174.0],["1998-12-30",22.4589,23.0275,22.0325,22.6721,1111986.0],["1998-12-31",22.8143,23.063,22.7432,22.8854,1153778.0],["1999-01-04",22.8854,23.1341,22.3878,22.4945,1897932.0],["1999-01-05",22.3523,22.3878,21.6771,22.1391,1315760.0],["1999-01-06",21.8903,22.1036,21.2862,21.7482,3315296.0],["1999-01-07",21.4639,21.535,20.8953,21.2151,2767464.0],["1999-01-08",21.606,21.7127,21.1085,21.535,1748781.0],["1999-01-11",21.0375,21.1796,20.4689,20.7176,2147839.0],["1999-01-12",20.6821,20.6821,20.1135,20.2201,1343024.0],["1999-01-13",18.7631,20.8598,18.5499,20.611,2918974.0],["1999-01-14",20.4689,20.4689,19.2607,19.4739,2035008.0],["1999-01-15",19.3317,21.2507,19.3317,21.073,2835955.0],["1999-01-19",21.1085,21.2507,19.6871,19.9714,2166141.0],["1999-01-20",20.6221,20.6221,19.9443,19.9799,2702086.0],["1999-01-21",19.5518,20.4794,19.4804,20.4794,2813596.0],["1999-01-22",20.4794,20.5508,19.9799,20.5151,2529538.0],["1999-01-25",20.3724,20.5151,19.9443,20.1227,1469723.0],["1999-01-26",20.1227,20.1583,19.3377,19.5518,3089069.0],["1999-01-27",19.4091,19.5161,18.8026,18.8739,2070480.0],["1999-01-28",19.1237,20.0156,19.0166,19.6588,2401613.0],["1999-01-29",20.0513,20.2654,19.7659,20.2654,2008593.0],["1999-02-01",20.2654,20.4081,19.5161,19.5518,1194722.0],["1999-02-02",19.4091,19.5875,18.9096,19.1237,1294345.0],["1999-02-03",19.1593,20.0513,19.0523,19.8729,1682271.0],["1999-02-04",19.9086,19.9086,18.7669,18.8739,2214254.0],["1999-02-05",18.8382,19.0523,18.5528,18.8382,1626893.0],["1999-02-08",18.9809,19.088,18.1603,18.7669,1780196.0],["1999-02-09",18.7669,19.0523,18.4101,18.6955,2387934.0],["1999-02-10",18.8382,19.8372,18.8026,19.8372,2684162.0],["1999-02-11",19.6945,20.4081,19.5161,20.2654,1668497.0],["1999-02-12",20.2654,20.2654,19.8372,20.0513,1361232.0],["1999-02-16",20.2654,20.5865,20.1227,20.4081,1941517.0],["1999-02-17",20.2654,20.7649,20.1227,20.1227,1563025.0],["1999-02-18",20.194,20.8006,20.087,20.5508,1426893.0],["1999-02-19",20.7292,20.8006,20.3367,20.4081,1811234.0],["1999-02-22",20.5508,21.2287,20.4794,21.0503,1287741.0],["1999-02-23",20.9076,21.2287,20.4794,20.4794,1457836.0],["1999-02-24",20.9433,21.2644,19.8372,20.0156,2071423.0],["1999-02-25",20.0513,20.4081,19.4804,19.7659,2122273.0],["1999-02-26",19.7659,20.0513,19.5161,19.9443,1604912.0],["1999-03-01",19.8729,20.8362,19.5161,20.8362,1735196.0],["1999-03-02",20.7649,21.086,20.5151,21.086,1732648.0],["1999-03-03",21.0503,21.1217,20.194,20.4081,1376704.0],["1999-03-04",20.3367,20.9433,20.2654,20.7292,1240194.0],["1999-03-05",21.3357,21.3714,20.9076,20.9789,1976612.0],["1999-03-08",21.193,21.3,20.5151,20.9789,1269911.0],["1999-03-09",20.6935,21.4071,20.6935,21.1573,1672554.0],["1999-03-10",21.3001,21.4071,21.0146,21.2644,1673686.0],["1999-03-11",21.3357,21.6925,21.2644,21.4784,1616044.0],["1999-03-12",21.5498,22.1206,21.5141,21.9423,1779347.0],["1999-03-15",22.1207,22.5845,21.9423,22.3347,2509538.0],["1999-03-16",22.4774,22.7272,21.8709,21.8709,1893781.0],["1999-03-17",21.8709,21.9066,21.4428,21.6925,1485949.0],["1999-03-18",21.6212,22.4061,21.6212,22.192,1752649.0],["1999-03-19",22.299,22.3704,21.8352,21.8709,2073971.0],["1999-03-22",21.7282,22.085,21.7282,21.7995,1075759.0],["1999-03-23",21.7282,21.7995,20.9076,21.086,2047461.0],["1999-03-24",20.9433,21.3357,20.9433,21.1573,1353968.0],["1999-03-25",21.2287,21.4784,20.9076,21.086,1335194.0],["1999-03-26",20.9076,20.9076,20.5508,20.5508,991985.0],["1999-03-29",20.6222,21.2644,20.6222,21.193,1526044.0],["1999-03-30",20.6222,20.8006,20.2654,20.3724,1817271.0],["1999-03-31",20.5508,20.8005,20.1227,20.5151,2195386.0],["1999-04-01",20.5508,20.6222,19.8372,20.0156,1331515.0],["1999-04-05",20.2654,20.5508,20.194,20.3724,1813403.0],["1999-04-06",20.2297,20.8005,20.194,20.7649,1958781.0],["1999-04-07",20.9789,21.3,20.6578,21.3,2023593.0],["1999-04-08",21.4428,21.9066,21.3714,21.8709,1987178.0],["1999-04-09",22.0136,22.299,21.7639,22.085,1349156.0],["1999-04-12",21.9423,22.4418,21.7995,22.4418,1378402.0],["1999-04-13",22.4774,22.6915,22.085,22.2634,1391138.0],["1999-04-14",22.4061,22.6558,21.9066,21.9066,1483308.0],["1999-04-15",21.9066,22.3347,21.6211,21.6568,1874441.0],["1999-04-16",21.3357,21.4428,20.8362,21.4428,2163688.0],["1999-04-19",21.3357,21.9066,21.1217,21.5141,2186330.0],["1999-04-20",21.5498,21.7639,21.193,21.5498,1624535.0],["1999-04-21",21.5942,22.0597,21.3435,21.7733,1236514.0],["1999-04-22",21.8807,22.2388,21.3435,22.2388,1380194.0],["1999-04-23",22.0956,22.2388,21.7733,21.9165,736890.0],["1999-04-26",21.9165,22.1314,21.63,21.7016,1449251.0],["1999-04-27",22.203,22.9192,22.0239,22.8118,1869630.0],["1999-04-28",22.9192,23.1341,22.6327,23.0267,2130103.0],["1999-04-29",22.9192,23.8861,22.8834,23.2773,2053687.0],["1999-04-30",23.4564,23.4564,22.5969,22.776,1725762.0],["1999-05-03",22.9192,22.9908,22.6327,22.8834,1330760.0],["1999-05-04",22.9192,22.9192,21.7732,21.8807,1617742.0],["1999-05-05",21.9881,22.203,21.6658,22.0597,1793875.0],["1999-05-06",21.63,21.9165,21.4868,21.7016,1306043.0],["1999-05-07",21.7016,22.4537,21.6658,22.0239,2086706.0],["1999-05-10",21.7733,21.9165,21.4868,21.5226,883305.0],["1999-05-11",21.5942,21.8807,21.4151,21.8807,1027268.0],["1999-05-12",21.7733,22.1672,21.2003,21.9165,1234062.0],["1999-05-13",21.9523,22.3463,21.9523,22.0956,671984.0],["1999-05-14",21.4509,21.4868,21.0212,21.1286,1322364.0],["1999-05-17",21.057,21.0929,20.6989,20.9138,927740.0],["1999-05-18",20.9138,21.1287,20.3408,20.5915,1430666.0],["1999-05-19",20.6273,21.057,20.6273,21.057,1128872.0],["1999-05-20",21.2003,21.3435,20.6273,20.6631,879060.0],["1999-05-21",20.3766,20.6631,20.3408,20.4124,1206892.0],["1999-05-24",19.9827,20.3408,19.8395,19.9111,1339345.0],["1999-05-25",19.9469,20.1976,19.3023,19.4097,1357553.0],["1999-05-26",19.4097,20.7705,19.2665,20.7347,2096329.0],["1999-05-27",20.1617,20.4482,19.8215,20.0543,1478496.0],["1999-05-28",19.9111,20.4841,19.8036,20.4841,968777.0],["1999-06-01",19.9111,20.1617,19.4813,19.6962,1362836.0],["1999-06-02",19.8394,19.9827,19.3381,19.7678,1314251.0],["1999-06-03",19.8036,20.0901,19.732,19.8752,853871.0],["1999-06-04",19.9111,20.2334,19.5888,19.9469,968400.0],["1999-06-07",19.9111,20.0543,19.8036,19.8752,1351421.0],["1999-06-08",20.9138,21.9165,20.6989,21.2361,4020110.0],["1999-06-09",20.9496,21.4868,20.9138,20.9496,1695290.0],["1999-06-10",20.7705,20.8422,20.0901,20.305,1073023.0],["1999-06-11",20.4124,20.878,20.1259,20.1259,1196137.0],["1999-06-14",20.1976,20.6631,20.1976,20.4482,903400.0],["1999-06-15",20.3408,20.6989,20.2692,20.5557,1081419.0],["1999-06-16",21.4868,21.4868,21.0928,21.2719,1559912.0],["1999-06-17",21.2003,21.7016,21.0928,21.5942,1023400.0],["1999-06-18",20.9854,21.4868,20.9854,21.4152,2010857.0],["1999-06-21",21.63,21.7374,21.2003,21.5584,788022.0],["1999-06-22",21.4868,21.4868,21.0928,21.0928,925381.0],["1999-06-23",20.3408,20.5915,20.1976,20.1976,1455195.0],["1999-06-24",20.2334,20.2692,19.6246,19.8752,1612365.0],["1999-06-25",19.9111,20.3408,19.8395,19.9111,991513.0],["1999-06-28",20.1259,20.5557,20.1259,20.3766,1065287.0],["1999-06-29",20.5557,20.5557,20.3408,20.4841,1122363.0],["1999-06-30",20.4841,21.2719,20.0185,21.0212,1786328.0],["1999-07-01",20.8064,21.63,20.7705,21.4152,1568780.0],["1999-07-02",21.451,22.1314,21.3793,21.9523,2002744.0],["1999-07-06",21.9165,22.2746,21.6658,22.2746,1633780.0],["1999-07-07",21.8807,22.6327,21.8449,22.4179,1715950.0],["1999-07-08",22.8476,22.8476,21.9881,22.4179,1831988.0],["1999-07-09",22.5611,22.7043,22.382,22.6685,1178873.0],["1999-07-12",22.6685,22.6685,21.8449,22.0597,1329439.0],["1999-07-13",21.7733,21.9881,21.63,21.7016,853400.0],["1999-07-14",21.7016,21.9523,21.1645,21.3435,1307552.0],["1999-07-15",21.63,21.9881,21.5226,21.6658,1306986.0],["1999-07-16",21.7374,21.7374,21.3077,21.5226,1305477.0],["1999-07-19",21.451,22.0956,21.4151,21.7733,967079.0],["1999-07-20",21.7733,21.7733,21.2361,21.3793,1040570.0],["1999-07-21",21.4239,21.8912,21.2801,21.6755,1865007.0],["1999-07-22",21.5317,21.999,21.4958,21.8193,1272175.0],["1999-07-23",21.9271,22.035,21.4598,21.6396,1640384.0],["1999-07-26",21.5677,21.9631,21.388,21.7115,1309251.0],["1999-07-27",21.7115,22.0709,21.7115,21.999,1367081.0],["1999-07-28",21.8912,21.9631,21.5677,21.7115,1676988.0],["1999-07-29",21.4239,21.6755,21.352,21.6036,1701799.0],["1999-07-30",21.6036,21.7834,21.1723,21.2442,1136325.0],["1999-08-02",21.5677,21.7834,21.2801,21.352,1085759.0],["1999-08-03",21.3161,21.4598,20.705,21.1363,1275099.0],["1999-08-04",21.1004,21.5677,20.8128,20.8488,1133684.0],["1999-08-05",21.2082,21.2082,20.4893,20.8128,1220854.0],["1999-08-06",20.6331,20.7769,20.3455,20.5971,1167929.0],["1999-08-09",20.5252,20.8128,20.4893,20.5971,982740.0],["1999-08-10",20.5971,20.6331,20.1299,20.3096,1333213.0],["1999-08-11",20.3815,20.7769,20.2017,20.7409,1097552.0],["1999-08-12",20.8128,21.1723,20.7769,20.9566,1152363.0],["1999-08-13",21.8553,22.1788,21.6037,22.1788,2135480.0],["1999-08-16",22.1428,22.2147,21.8553,22.035,1588969.0],["1999-08-17",22.3585,22.5742,22.1788,22.5742,2161235.0],["1999-08-18",22.2866,22.4304,22.1428,22.2147,1314439.0],["1999-08-19",21.6396,21.8553,21.2442,21.2801,1945951.0],["1999-08-20",21.1723,21.7115,20.9566,21.4958,1922555.0],["1999-08-23",21.4598,22.0709,21.4598,22.0709,1901423.0],["1999-08-24",21.9271,22.2147,21.6396,21.9271,1837649.0],["1999-08-25",21.2082,22.1069,21.1723,22.1069,2147084.0],["1999-08-26",21.8552,21.8912,20.3096,20.5971,4091620.0],["1999-08-27",20.1298,20.669,20.1298,20.4174,4798132.0],["1999-08-30",20.2017,20.3096,19.9861,20.2017,2673784.0],["1999-08-31",20.3815,20.7409,20.2377,20.5612,3115390.0],["1999-09-01",20.4893,20.8128,20.2377,20.7409,3126428.0],["1999-09-02",20.1299,20.4174,19.8423,20.3096,2077178.0],["1999-09-03",20.9926,21.6755,20.9207,21.352,2270669.0],["1999-09-07",21.2801,21.388,20.9207,20.9566,2105197.0],["1999-09-08",20.705,21.0285,20.6331,20.8128,1725196.0],["1999-09-09",20.6331,20.8128,20.4534,20.7409,1873121.0],["1999-09-10",20.8488,21.1723,20.6331,20.9566,1129722.0],["1999-09-13",20.8128,20.8847,20.5612,20.6331,1538591.0],["1999-09-14",20.2736,20.4893,19.7344,19.7344,2119159.0],["1999-09-15",20.1298,20.3096,19.5188,19.5188,2151329.0],["1999-09-16",19.5547,19.9142,19.2312,19.9142,1990857.0],["1999-09-17",19.9142,20.2736,19.5547,20.2736,3760675.0],["1999-09-20",19.9142,20.3455,19.9142,20.2017,1202458.0],["1999-09-21",19.8423,20.2377,19.8063,19.9501,1598780.0],["1999-09-22",19.9501,20.022,19.5188,19.5188,2058593.0],["1999-09-23",19.5907,19.7344,18.7279,18.8717,2857653.0],["1999-09-24",18.8717,19.2312,18.8717,19.1234,2162367.0],["1999-09-27",19.1234,19.1593,18.5842,18.5842,2168028.0],["1999-09-28",18.4763,19.2671,18.4404,19.1593,1593497.0],["1999-09-29",18.9077,19.8423,18.8717,19.1234,1976423.0],["1999-09-30",19.2312,19.5188,19.1593,19.2312,1499440.0],["1999-10-01",19.0874,19.0874,18.2966,18.656,2990484.0],["1999-10-04",18.6561,19.3031,18.6561,19.1234,918211.0],["1999-10-05",19.1593,19.5188,18.8717,19.4828,1612271.0],["1999-10-06",19.4109,20.5612,19.4109,20.5612,2083499.0],["1999-10-07",20.5612,20.5612,20.1298,20.1298,1645195.0],["1999-10-08",20.1658,21.0285,20.058,21.0285,1912555.0],["1999-10-11",21.1004,21.1004,20.669,20.705,921041.0],["1999-10-12",20.6331,20.705,20.4174,20.5971,1284062.0],["1999-10-13",20.5612,20.5612,19.7344,19.8423,915570.0],["1999-10-14",19.6266,20.3455,19.6266,20.1658,1577176.0],["1999-10-15",19.3031,19.8423,19.1234,19.4828,1657837.0],["1999-10-18",19.4828,19.7344,19.0874,19.7344,1118306.0],["1999-10-19",20.022,20.8128,20.022,20.5612,1698120.0],["1999-10-20",20.5453,21.5202,20.5453,21.4119,2054442.0],["1999-10-21",21.1591,21.7008,21.0508,21.6646,1441138.0],["1999-10-22",21.7008,22.7479,21.4841,22.459,2278783.0],["1999-10-25",22.5312,22.8201,22.3146,22.5312,2595671.0],["1999-10-26",22.3507,22.3868,21.5925,21.5925,1262741.0],["1999-10-27",21.5924,23.1451,21.5924,22.9645,2048876.0],["1999-10-28",23.5423,24.9505,23.5061,24.9505,4964454.0],["1999-10-29",24.8782,24.9505,23.9756,24.1922,2992748.0],["1999-11-01",23.6867,23.8672,23.3256,23.3978,3057842.0],["1999-11-02",23.0729,23.5423,22.8562,22.9645,3452844.0],["1999-11-03",23.0006,23.0728,22.7479,22.9284,2250481.0],["1999-11-04",23.109,23.5784,23.109,23.5423,1493308.0],["1999-11-05",24.1922,24.3005,23.5423,23.6145,1780196.0],["1999-11-08",23.8311,24.4811,23.795,24.3366,1620101.0],["1999-11-09",24.4811,24.4811,23.5784,23.6506,1243213.0],["1999-11-10",23.6145,24.445,23.5423,24.445,2245292.0],["1999-11-11",24.4089,24.7699,24.12,24.445,1580289.0],["1999-11-12",24.6255,25.9615,24.5894,25.7087,1951329.0],["1999-11-15",25.9615,26.0337,25.456,25.8893,1444157.0],["1999-11-16",25.8893,26.1059,25.2754,25.6004,1568591.0],["1999-11-17",25.4199,25.5282,24.7699,24.806,1708497.0],["1999-11-18",25.131,25.131,24.4088,24.6255,1638308.0],["1999-11-19",24.4811,24.806,24.4089,24.445,1149344.0],["1999-11-22",24.445,24.445,23.8311,24.0117,1409817.0],["1999-11-23",23.7589,23.9033,23.3978,23.47,1415949.0],["1999-11-24",23.5784,23.8311,23.3617,23.5423,892551.0],["1999-11-26",23.5423,24.12,23.47,23.9394,471228.0],["1999-11-29",23.9394,23.9394,22.9284,23.0006,1785385.0],["1999-11-30",23.0006,23.6145,22.9645,23.0728,1762932.0],["1999-12-01",22.9645,23.2534,22.784,22.8201,2543312.0],["1999-12-02",22.7479,23.0728,22.4951,23.0728,2837276.0],["1999-12-03",23.109,24.0839,23.109,23.8672,2027650.0],["1999-12-06",23.3978,23.4339,22.0257,22.0257,3289258.0],["1999-12-07",21.9535,21.9535,21.0147,21.0147,3836336.0],["1999-12-08",21.1591,21.4841,20.7981,20.7981,2330009.0],["1999-12-09",20.9786,21.7008,20.9786,21.7008,1392647.0],["1999-12-10",23.2534,23.9756,22.6396,23.9756,3713034.0],["1999-12-13",23.6145,23.6867,23.2895,23.5332,1468779.0],["1999-12-14",23.2173,23.4339,22.9284,23.1812,2394161.0],["1999-12-15",23.2173,23.6506,22.8562,23.109,2258311.0],["1999-12-16",23.1812,23.3978,22.1702,22.6035,2425198.0],["1999-12-17",22.2424,23.0006,22.2424,22.6757,2499067.0],["1999-12-20",22.6035,23.0367,22.459,22.6396,1284628.0],["1999-12-21",22.5312,23.1812,22.459,22.459,1631799.0],["1999-12-22",22.5312,22.6034,22.3146,22.3507,990947.0],["1999-12-23",22.7118,23.0367,22.6396,22.9284,664531.0],["1999-12-27",23.0368,23.2173,22.2424,22.2785,1342458.0],["1999-12-28",22.3868,22.6034,21.9535,22.1701,1158401.0],["1999-12-29",22.134,22.8923,22.0257,22.8201,877268.0],["1999-12-30",23.0367,23.5061,22.8201,23.3978,969249.0],["1999-12-31",23.5423,23.5423,22.9645,23.109,370379.0],["2000-01-03",22.0979,22.1702,21.0147,21.3758,2569067.0],["2000-01-04",21.3397,21.3397,20.1481,20.762,2837936.0],["2000-01-05",20.5092,20.9064,20.0037,20.2926,3077843.0],["2000-01-06",20.2564,20.9425,20.0759,20.7981,3495108.0],["2000-01-07",20.5814,21.8813,20.5814,21.8813,2220575.0],["2000-01-10",21.9535,21.9535,20.7981,20.9064,1436515.0],["2000-01-11",20.5092,20.6897,20.2565,20.4009,1678686.0],["2000-01-12",20.4009,21.1591,20.4009,21.0508,1508025.0],["2000-01-13",21.9535,21.9896,21.4841,21.5925,1688403.0],["2000-01-14",22.5312,23.109,22.2063,22.6035,2143027.0],["2000-01-18",21.9535,22.2785,21.5563,21.5925,1518968.0],["2000-01-19",21.7578,22.4468,21.504,21.5402,2153688.0],["2000-01-20",21.9028,21.9028,21.3226,21.3226,1368590.0],["2000-01-21",22.0479,22.0479,21.0325,21.1051,1647837.0],["2000-01-24",21.3589,21.649,20.7424,21.0325,1068023.0],["2000-01-25",21.0325,21.6127,20.7787,21.0688,1504440.0],["2000-01-26",21.1051,22.9182,20.9963,22.8819,2116329.0],["2000-01-27",23.1358,23.4259,22.4831,22.6644,2499350.0],["2000-01-28",22.0479,22.2655,21.7578,21.9029,1849536.0],["2000-01-31",21.8666,23.5709,21.649,23.5709,2061612.0],["2000-02-01",23.6072,23.7523,22.9907,23.716,2132178.0],["2000-02-02",23.571,23.6072,22.882,23.1358,1475195.0],["2000-02-03",23.3534,23.4984,22.338,22.9545,1303118.0],["2000-02-04",23.2808,23.2808,21.9754,22.0116,1376704.0],["2000-02-07",22.0479,22.2655,21.7941,22.193,931324.0],["2000-02-08",22.4831,22.9182,22.338,22.8094,1309251.0],["2000-02-09",22.8094,22.8094,22.0842,22.0842,1789724.0],["2000-02-10",22.0842,22.3018,21.1413,21.1776,1325194.0],["2000-02-11",21.1776,21.7941,21.1776,21.3589,1373496.0],["2000-02-14",21.2138,21.7215,20.7424,20.9056,1413402.0],["2000-02-15",20.7787,21.7941,20.7062,21.4314,1176703.0],["2000-02-16",21.4677,21.7578,21.2138,21.7578,2636709.0],["2000-02-17",21.5402,21.6853,19.9084,20.3435,2817370.0],["2000-02-18",20.0897,20.3798,19.0381,19.4732,2749539.0],["2000-02-22",19.7271,19.7996,19.1106,19.6908,1811705.0],["2000-02-23",19.437,19.7633,19.2556,19.2919,1523780.0],["2000-02-24",19.1469,19.3644,18.2766,18.4941,2473972.0],["2000-02-25",18.6392,19.4007,18.4579,19.1469,2459538.0],["2000-02-28",19.437,20.4161,19.3282,20.1622,2587180.0],["2000-02-29",20.1622,20.1622,19.1106,19.2919,2443972.0],["2000-03-01",19.7271,19.7271,18.3853,18.8205,3564731.0],["2000-03-02",19.2919,19.2919,18.7842,19.2194,2243217.0],["2000-03-03",19.2194,19.437,18.6029,18.6029,1835762.0],["2000-03-06",18.8568,19.1106,18.4941,19.0018,1927649.0],["2000-03-07",18.8568,18.893,18.1315,18.1678,1819158.0],["2000-03-08",17.9139,18.1315,17.2612,17.9864,2789917.0],["2000-03-09",18.0227,18.748,18.0227,18.6754,2136046.0],["2000-03-10",18.6029,18.9655,18.0952,18.3853,1886611.0],["2000-03-13",18.1315,19.4007,18.059,19.2194,2109820.0],["2000-03-14",19.2557,19.2557,18.4216,18.4941,1132835.0],["2000-03-15",18.6029,20.5974,18.3853,20.4161,3960016.0],["2000-03-16",21.1776,23.7885,21.0325,23.716,5542003.0],["2000-03-17",23.6435,23.6435,22.4105,22.4468,2862464.0],["2000-03-20",22.4468,22.4831,21.1051,21.504,1966706.0],["2000-03-21",21.504,22.8457,21.3952,22.4105,2592746.0],["2000-03-22",22.2655,22.7006,22.0479,22.5556,1634724.0],["2000-03-23",22.4105,23.4622,22.4105,23.2083,2518972.0],["2000-03-24",23.2808,23.7523,22.9182,23.6072,2510482.0],["2000-03-27",23.3171,23.4622,22.3743,22.8094,1140005.0],["2000-03-28",22.2655,23.4984,22.2655,23.0633,1634441.0],["2000-03-29",23.1358,23.2083,22.6644,22.8094,975381.0],["2000-03-30",22.9545,23.3534,22.7369,22.8094,1481798.0],["2000-03-31",22.8094,24.4413,22.7006,24.1149,2938031.0],["2000-04-03",24.1149,25.7467,24.1149,25.2662,4992001.0],["2000-04-04",25.094,25.7467,23.571,24.1874,3956903.0],["2000-04-05",24.2599,24.8764,24.1511,24.3324,2577463.0],["2000-04-06",24.2599,24.5138,23.7523,24.1512,1863970.0],["2000-04-07",24.1511,24.4775,23.3171,23.4621,1089250.0],["2000-04-10",23.6072,24.8039,23.0995,24.7314,1822271.0],["2000-04-11",24.2962,24.7676,23.6072,23.8973,1413119.0],["2000-04-12",23.861,26.5445,23.861,25.1665,3628316.0],["2000-04-13",25.0215,25.5291,24.1512,25.0215,2190669.0],["2000-04-14",24.6226,24.6226,22.7369,22.8819,2092178.0],["2000-04-17",22.8819,23.2446,22.7006,22.9545,1907649.0],["2000-04-18",23.7202,24.9572,23.5383,24.9208,2668313.0],["2000-04-19",24.8116,24.8116,23.8294,24.1204,1712931.0],["2000-04-20",24.5206,24.5933,24.0476,24.4114,1368779.0],["2000-04-24",24.3023,25.2118,24.1204,25.1391,1405760.0],["2000-04-25",25.2118,26.4488,25.2118,26.085,1878687.0],["2000-04-26",26.0122,26.1577,25.0663,25.321,1734064.0],["2000-04-27",24.5934,24.7389,23.7202,24.5934,1716045.0],["2000-04-28",24.6661,24.9935,23.9021,23.9021,1817083.0],["2000-05-01",24.0476,25.2482,23.8657,24.7389,1304722.0],["2000-05-02",24.5934,24.8116,24.3387,24.3751,1365005.0],["2000-05-03",24.4114,24.848,23.793,23.8294,1709535.0],["2000-05-04",23.9021,23.9021,23.2473,23.2836,1367553.0],["2000-05-05",23.2473,24.3751,23.0654,24.1932,1444911.0],["2000-05-08",24.3023,25.321,24.1932,25.1391,1049249.0],["2000-05-09",25.321,26.2305,25.2482,25.5392,1875196.0],["2000-05-10",25.1027,25.612,25.0663,25.1391,1064344.0],["2000-05-11",25.3937,26.2669,25.3937,25.4665,1470195.0],["2000-05-12",25.612,26.4124,25.3937,26.085,1292081.0],["2000-05-15",26.085,27.2128,26.085,27.1036,1951706.0],["2000-05-16",27.4311,27.7585,26.849,26.9217,2932276.0],["2000-05-17",26.667,27.1036,26.4851,26.667,1244345.0],["2000-05-18",26.7762,27.6493,26.7762,27.0309,2233594.0],["2000-05-19",26.6307,26.849,25.3574,25.612,2694539.0],["2000-05-22",25.9758,26.7762,25.7212,26.667,1579252.0],["2000-05-23",27.2855,27.431,26.7762,27.431,2407651.0],["2000-05-24",27.431,28.0859,27.431,27.9404,2057084.0],["2000-05-25",27.6493,27.6493,26.4851,27.0672,1762083.0],["2000-05-26",27.0309,27.6129,26.9945,27.3583,1050570.0],["2000-05-30",27.431,27.431,26.7762,27.1764,1256137.0],["2000-05-31",27.7221,27.7221,27.14,27.3219,2054914.0],["2000-06-01",27.3947,28.5225,27.3947,27.904,2289632.0],["2000-06-02",28.8135,28.959,28.0495,28.3042,2922748.0],["2000-06-05",27.9404,28.1587,26.849,27.2855,1496044.0],["2000-06-06",27.2128,27.3219,26.376,27.2491,1247175.0],["2000-06-07",27.3583,27.7221,27.2855,27.3583,1682931.0],["2000-06-08",27.2492,27.3583,26.4852,26.7762,992834.0],["2000-06-09",26.9945,27.1036,25.6848,25.9758,962551.0],["2000-06-12",25.9031,26.5943,25.9031,26.2851,1027646.0],["2000-06-13",26.5943,26.7398,25.8667,26.6307,896136.0],["2000-06-14",26.4124,27.14,26.4124,26.7398,1082552.0],["2000-06-15",26.1941,26.4851,24.9935,26.376,2938314.0],["2000-06-16",25.9031,25.9758,24.848,25.3937,3205390.0],["2000-06-19",25.9031,26.7762,25.6848,25.9394,1777649.0],["2000-06-20",25.9758,26.4851,25.8303,26.4488,1291892.0],["2000-06-21",26.4124,26.4488,25.1027,25.3937,2195575.0],["2000-06-22",25.1754,26.1941,25.1027,26.1213,1642082.0],["2000-06-23",26.7034,27.1764,26.4851,26.8853,1987461.0],["2000-06-26",26.7034,28.0495,26.7034,27.6493,1875574.0],["2000-06-27",28.0131,28.4133,27.9768,28.0131,1499346.0],["2000-06-28",28.0495,28.9226,27.904,27.9313,1727837.0],["2000-06-29",28.0859,28.1223,27.4674,27.7949,1417459.0],["2000-06-30",27.6493,28.0495,26.7762,27.0672,2276990.0],["2000-07-03",27.3583,28.5225,27.3583,28.3042,755946.0],["2000-07-05",28.7407,29.0682,28.1223,28.4497,2092744.0],["2000-07-06",28.4497,28.4497,27.7221,28.1223,1330666.0],["2000-07-07",28.1223,28.9954,28.0859,28.3406,2169820.0],["2000-07-10",28.5225,28.8863,28.0859,28.0859,1650667.0],["2000-07-11",28.2314,28.8135,28.0495,28.4133,949909.0],["2000-07-12",28.5225,28.8863,27.9404,28.2314,1740196.0],["2000-07-13",28.0131,28.1587,26.9581,26.9945,1915008.0],["2000-07-14",27.1036,27.7948,27.0672,27.3219,1953781.0],["2000-07-17",27.9404,28.7044,27.7221,28.1769,1846611.0],["2000-07-18",28.5225,28.5225,27.6493,28.0495,1426893.0],["2000-07-19",28.4715,28.727,28.07,28.143,797267.0],["2000-07-20",28.3985,29.0555,28.362,28.8,1451610.0],["2000-07-21",29.092,29.603,28.9825,29.2015,1931612.0],["2000-07-24",29.2745,30.1871,29.019,29.238,1702743.0],["2000-07-25",29.5665,29.749,29.238,29.676,1867177.0],["2000-07-26",29.603,29.6395,27.9605,28.216,1877272.0],["2000-07-27",28.1795,28.6175,27.4494,27.997,2228877.0],["2000-07-28",28.0335,28.1065,27.1939,27.4129,1565761.0],["2000-07-31",28.0335,28.289,27.3034,27.3399,1609818.0],["2000-08-01",27.4494,27.6684,26.8289,27.4859,1527553.0],["2000-08-02",27.7414,27.7779,27.1209,27.5589,957079.0],["2000-08-03",27.1574,29.603,27.1574,29.165,2429349.0],["2000-08-04",29.5665,30.5156,29.3475,30.5156,2813879.0],["2000-08-07",30.3696,30.6616,29.4935,30.6251,1833875.0],["2000-08-08",30.2966,30.5886,29.822,30.5886,1177552.0],["2000-08-09",30.8076,30.8076,29.5665,30.5156,2101612.0],["2000-08-10",30.4426,30.8806,30.2236,30.4061,1407458.0],["2000-08-11",30.4791,30.9171,30.1506,30.3696,1049249.0],["2000-08-14",30.3696,30.6981,29.822,30.3331,1287835.0],["2000-08-15",30.2966,30.3331,29.5665,29.6395,1064155.0],["2000-08-16",29.7125,29.968,28.946,28.9825,990193.0],["2000-08-17",28.6905,29.4205,28.6905,29.019,1582270.0],["2000-08-18",28.8365,29.2745,28.3255,28.3255,1684724.0],["2000-08-21",29.2015,29.9316,29.019,29.2745,1982649.0],["2000-08-22",29.7855,30.7346,29.676,29.8951,1481987.0],["2000-08-23",30.2236,30.6251,30.1141,30.3696,1638120.0],["2000-08-24",30.4061,30.5886,29.9681,30.0776,1217741.0],["2000-08-25",30.6251,30.6251,29.4935,29.53,866607.0],["2000-08-28",29.676,29.9316,29.457,29.4935,1693592.0],["2000-08-29",30.0776,30.1141,29.0555,29.311,1033212.0],["2000-08-30",29.311,30.1141,29.238,29.8221,1100287.0],["2000-08-31",29.9316,31.4646,29.9316,30.6342,1815385.0],["2000-09-01",30.9171,30.9171,30.0775,30.1871,869626.0],["2000-09-05",30.2236,30.7711,30.1141,30.3331,940475.0],["2000-09-06",30.6616,31.5011,30.5521,31.3916,1892366.0],["2000-09-07",31.3916,31.3916,30.7711,30.9901,1308307.0],["2000-09-08",30.8806,31.4281,30.6251,31.3186,1942461.0],["2000-09-11",31.3551,32.1217,31.3551,32.0852,1306515.0],["2000-09-12",32.0852,32.0852,31.5011,31.8662,1592837.0],["2000-09-13",31.4646,31.5741,30.5886,30.6251,2785955.0],["2000-09-14",30.5886,30.6981,30.3696,30.5156,1617082.0],["2000-09-15",30.5156,30.6251,30.1506,30.3696,1679912.0],["2000-09-18",30.3331,30.3696,29.2015,29.457,1361704.0],["2000-09-19",29.457,30.4061,29.384,30.2601,1568497.0],["2000-09-20",30.1871,30.2966,29.092,30.0411,1135571.0],["2000-09-21",29.8951,29.9316,28.9825,29.6395,978306.0],["2000-09-22",29.3475,30.2236,29.311,30.0776,1304156.0],["2000-09-25",30.0411,30.1871,29.6395,29.8951,1685101.0],["2000-09-26",29.9681,30.2601,29.6395,30.0411,988400.0],["2000-09-27",30.2236,32.1217,29.7856,31.7932,2745671.0],["2000-09-28",32.1217,33.9468,31.7201,33.4722,3724921.0],["2000-09-29",33.1437,33.3992,32.6327,32.9977,2362840.0],["2000-10-02",32.6327,33.4357,32.3772,33.0342,2086046.0],["2000-10-03",33.6547,33.9468,33.1802,33.2532,2314255.0],["2000-10-04",32.9977,33.0707,31.8297,32.0487,3492655.0],["2000-10-05",32.4867,32.9247,32.3772,32.6327,2697935.0],["2000-10-06",32.4137,32.6692,31.1726,31.5376,2151801.0],["2000-10-09",31.5376,31.8297,30.9901,31.3551,1549629.0],["2000-10-10",31.7931,31.7931,30.5156,30.8441,2201047.0],["2000-10-11",30.1506,30.4426,28.9095,29.53,2826426.0],["2000-10-12",29.53,29.676,27.7779,28.362,3462750.0],["2000-10-13",28.3255,30.5156,28.3255,29.8585,3252749.0],["2000-10-16",30.5156,31.5741,30.2236,31.1361,3230296.0],["2000-10-17",30.9901,31.7201,29.822,30.1141,1958027.0],["2000-10-18",29.4137,30.769,28.7178,30.3295,2624444.0],["2000-10-19",30.476,31.6115,30.476,30.8422,1523025.0],["2000-10-20",30.8423,31.2086,30.4027,30.6225,1258024.0],["2000-10-23",30.6958,30.8789,30.3661,30.6591,876230.0],["2000-10-24",30.6591,31.758,30.5859,31.6481,1291515.0],["2000-10-25",31.6481,32.3441,31.3917,31.6481,1502553.0],["2000-10-26",31.6481,31.758,29.8899,30.5858,2155858.0],["2000-10-27",30.6225,31.758,30.5859,31.4283,1083495.0],["2000-10-30",31.7214,33.4796,31.7214,33.4063,3325391.0],["2000-10-31",33.4064,33.8459,32.5639,33.736,2366802.0],["2000-11-01",33.4063,33.7726,32.3807,32.7104,2829728.0],["2000-11-02",33.3331,33.6261,33.0767,33.1133,1984442.0],["2000-11-03",33.6994,34.4686,33.2964,33.9192,2061706.0],["2000-11-06",33.9558,34.6151,33.9558,34.2855,1590384.0],["2000-11-07",34.2855,34.7983,34.0291,34.725,1385006.0],["2000-11-08",34.725,34.725,33.4064,34.0657,2177839.0],["2000-11-09",33.8459,34.3587,33.3331,34.0291,1952649.0],["2000-11-10",34.0291,34.3221,33.4064,33.6261,1838970.0],["2000-11-13",33.4064,33.8825,32.4174,32.8569,1025381.0],["2000-11-14",33.2598,33.8459,32.6005,33.1133,1831234.0],["2000-11-15",32.2342,32.2708,31.2086,32.1243,4611811.0],["2000-11-16",31.7214,32.0144,31.5749,31.9412,2685954.0],["2000-11-17",31.6481,32.1976,31.062,31.5382,2408217.0],["2000-11-20",31.2086,31.5016,30.0364,30.4393,2259066.0],["2000-11-21",30.2928,31.062,29.9998,30.8789,2385859.0],["2000-11-22",30.6225,30.7324,29.7434,30.4027,1632082.0],["2000-11-24",30.2928,30.9155,30.2928,30.769,614342.0],["2000-11-27",30.769,31.2085,30.6591,30.9521,1607931.0],["2000-11-28",30.9888,32.3075,30.9522,31.9045,2031140.0],["2000-11-29",32.4906,33.0767,32.1243,32.8203,1487176.0],["2000-11-30",32.7104,33.6261,31.6848,32.3441,2597558.0],["2000-12-01",32.8203,32.8935,31.1719,31.3551,2721709.0],["2000-12-04",31.062,31.6481,30.5859,31.3917,1518119.0],["2000-12-05",31.7946,32.454,31.3551,32.4173,2176990.0],["2000-12-06",32.5639,33.6628,31.5382,31.6847,4417093.0],["2000-12-07",31.1353,32.2342,31.1353,31.2818,2444066.0],["2000-12-08",31.6115,31.9412,31.4283,31.5382,2118782.0],["2000-12-11",31.8313,32.454,31.5749,32.1976,2440293.0],["2000-12-12",31.9412,32.0144,31.5382,31.8313,1932744.0],["2000-12-13",31.9412,32.2342,31.0987,31.2452,2298217.0],["2000-12-14",30.6957,31.7946,30.2196,31.5382,2861615.0],["2000-12-15",30.769,31.6848,30.769,31.1719,3012654.0],["2000-12-18",31.465,31.9412,31.3185,31.3185,3744732.0],["2000-12-19",31.465,32.1976,30.5126,30.6591,2365859.0],["2000-12-20",30.7324,31.758,30.2196,31.0254,2351519.0],["2000-12-21",31.062,32.6737,31.062,32.2342,3202560.0],["2000-12-22",33.4063,33.4063,32.1976,32.5272,2396519.0],["2000-12-26",32.2342,32.747,32.1976,32.5639,1312458.0],["2000-12-27",33.2598,33.6261,33.0401,33.1866,3195296.0],["2000-12-28",33.6261,33.6994,33.1499,33.1499,1203024.0],["2000-12-29",33.0034,33.5895,32.3441,32.3441,1406798.0],["2001-01-02",32.6737,32.7836,31.9045,32.2342,2158499.0],["2001-01-03",32.5272,32.9302,31.1719,32.8203,4344546.0],["2001-01-04",32.8935,34.0657,32.7104,32.9668,3525014.0],["2001-01-05",32.6737,32.8203,31.7214,31.9778,2667652.0],["2001-01-08",31.7214,31.9778,31.465,31.8313,1293873.0],["2001-01-09",31.9045,32.2708,30.8056,31.1353,1874158.0],["2001-01-10",31.0621,31.8313,30.8056,31.2818,2090952.0],["2001-01-11",31.5016,32.2342,31.2818,31.3551,2328217.0],["2001-01-12",30.9155,31.062,29.3038,29.5236,3249541.0],["2001-01-16",29.5968,30.6957,29.5602,30.4027,3238409.0],["2001-01-17",30.5086,30.7659,29.5161,29.8102,3310391.0],["2001-01-18",30.1042,30.1042,28.8177,29.1118,4087092.0],["2001-01-19",29.2588,29.2956,27.5312,27.862,5110020.0],["2001-01-22",28.0091,29.6632,28.0091,29.6632,5482003.0],["2001-01-23",29.8469,30.8761,29.7734,30.5453,2398689.0],["2001-01-24",31.1335,31.1335,30.4351,30.6189,2053782.0],["2001-01-25",30.6556,31.1702,29.8102,30.8394,2009442.0],["2001-01-26",31.0232,31.6848,30.5453,31.4275,1777460.0],["2001-01-29",31.1702,32.1994,30.5821,31.7818,2270669.0],["2001-01-30",31.5231,32.6405,31.229,32.4935,2108688.0],["2001-01-31",32.17,32.3464,31.5937,32.1877,2107650.0],["2001-02-01",31.8759,32.0524,31.5231,31.8642,1577176.0],["2001-02-02",31.7171,32.1935,31.3231,31.5819,1729535.0],["2001-02-05",31.7583,32.3229,31.2878,32.3229,1670667.0],["2001-02-06",31.8171,31.9348,31.1937,31.6113,1765384.0],["2001-02-07",31.4643,31.9701,31.4055,31.7113,1140476.0],["2001-02-08",31.4937,31.9583,30.9938,31.2937,1588308.0],["2001-02-09",31.4054,31.7289,31.1761,31.7289,1228118.0],["2001-02-12",31.5819,32.2053,31.5642,31.9348,1805573.0],["2001-02-13",31.6995,32.1112,31.5878,31.7701,2459255.0],["2001-02-14",32.0818,32.1288,31.529,31.6407,1509063.0],["2001-02-15",31.7583,31.7583,31.0408,31.5819,1280288.0],["2001-02-16",31.5819,32.1229,31.2878,31.7583,2288500.0],["2001-02-20",31.4643,31.4643,29.4941,29.794,3578977.0],["2001-02-21",29.4647,30.041,29.2118,29.6117,3517373.0],["2001-02-22",29.7293,29.8175,28.112,29.5529,3094541.0],["2001-02-23",29.3764,29.9881,28.9648,29.8234,1973876.0],["2001-02-26",30.141,30.2586,29.2706,30.0528,2973125.0],["2001-02-27",30.4056,30.9232,29.9057,30.5527,1920574.0],["2001-02-28",30.5821,30.6997,29.9057,30.4527,2661143.0],["2001-03-01",30.4645,30.488,29.8175,30.2586,3270107.0],["2001-03-02",30.288,30.8585,29.994,30.1998,2402179.0],["2001-03-05",30.0528,30.1645,29.2647,29.9058,1780479.0],["2001-03-06",30.0234,30.3939,29.4117,29.8411,1635478.0],["2001-03-07",29.4941,30.3762,29.4941,30.2704,2292651.0],["2001-03-08",29.6999,30.241,29.0941,29.7881,2848785.0],["2001-03-09",29.6411,29.647,28.5237,28.9354,2782275.0],["2001-03-12",28.6707,28.7001,26.9887,27.6415,3203881.0],["2001-03-13",27.2004,27.9944,26.5535,27.8767,4396904.0],["2001-03-14",26.7593,26.8181,25.4066,26.23,5520211.0],["2001-03-15",27.0534,27.7591,26.5829,27.7591,3525580.0],["2001-03-16",27.171,27.8062,26.3476,26.6417,4630490.0],["2001-03-19",26.4947,26.8769,25.7889,26.7299,3847185.0],["2001-03-20",26.8182,27.0828,25.9066,26.0065,2724351.0],["2001-03-21",26.3182,26.4241,24.7009,25.142,3330202.0],["2001-03-22",24.7009,25.3008,23.6129,25.2831,5278323.0],["2001-03-23",25.8771,26.9887,25.6419,26.5888,5301436.0],["2001-03-26",27.2592,27.618,26.9005,27.1592,4355961.0],["2001-03-27",27.5239,28.4061,27.0534,28.4061,3860298.0],["2001-03-28",27.7003,29.1412,27.6709,28.9354,4279734.0],["2001-03-29",28.5825,28.6942,28.112,28.5237,3475580.0],["2001-03-30",28.9648,29.0,28.6119,28.9589,2724728.0],["2001-04-02",28.9589,29.6705,28.5531,29.0177,2901238.0],["2001-04-03",28.6413,29.1059,28.2296,28.5825,2802653.0],["2001-04-04",28.5237,28.6707,27.418,28.0826,3265485.0],["2001-04-05",28.8177,28.9942,28.406,28.9942,1918121.0],["2001-04-06",28.5237,29.4,27.912,28.4296,3350579.0],["2001-04-09",28.2296,28.8824,28.112,28.5178,1742932.0],["2001-04-10",28.9354,30.1351,28.6707,29.0765,2748030.0],["2001-04-11",28.9941,29.5764,28.8177,29.0059,2713596.0],["2001-04-12",29.1118,29.6234,29.0236,29.1118,1533308.0],["2001-04-16",29.1118,29.5352,28.3766,29.2,1478402.0],["2001-04-17",28.8177,29.6293,28.7295,29.5529,2641048.0],["2001-04-18",29.5529,31.1937,29.364,30.3084,4837284.0],["2001-04-19",30.692,31.3708,30.1549,30.8101,2734822.0],["2001-04-20",31.2232,31.2232,30.1667,30.7097,2361425.0],["2001-04-23",30.633,30.8396,30.2612,30.4972,2099725.0],["2001-04-24",30.4972,30.751,29.2637,29.5411,3590486.0],["2001-04-25",29.7476,29.9247,29.2164,29.6001,1662176.0],["2001-04-26",29.5116,29.7949,29.305,29.4348,2449821.0],["2001-04-27",29.5115,29.7358,29.305,29.5115,1511799.0],["2001-04-30",29.8657,30.1608,29.305,29.6296,2207933.0],["2001-05-01",29.606,29.9424,29.364,29.9424,1515761.0],["2001-05-02",29.7949,30.1372,29.5529,29.5883,1505195.0],["2001-05-03",29.4584,30.1608,29.1692,30.0369,1806988.0],["2001-05-04",29.6886,30.5445,29.4289,30.515,1567082.0],["2001-05-07",30.1608,30.3084,29.8716,30.3084,1216986.0],["2001-05-08",30.3674,30.3969,29.6237,29.9837,1546327.0],["2001-05-09",30.4559,30.4559,29.8893,30.0074,1695478.0],["2001-05-10",30.1018,30.3084,29.7476,29.8716,1531610.0],["2001-05-11",30.1018,30.3084,29.4761,29.5115,1247552.0],["2001-05-14",29.5175,30.1195,29.5175,29.9542,1078684.0],["2001-05-15",30.2789,30.9576,30.0428,30.7038,2323972.0],["2001-05-16",30.751,31.5833,30.3969,31.5833,2471897.0],["2001-05-17",31.4298,32.1027,31.2941,31.8961,1930574.0],["2001-05-18",31.902,31.961,31.2527,31.4003,1335288.0],["2001-05-21",31.5774,31.7249,31.1111,31.6069,1291420.0],["2001-05-22",31.6364,32.6398,31.4593,32.2561,1783309.0],["2001-05-23",32.3742,32.4509,32.0614,32.3211,1615195.0],["2001-05-24",32.3211,32.5158,31.8489,32.2561,1404817.0],["2001-05-25",32.3447,32.3742,31.8135,31.8312,866702.0],["2001-05-29",31.8725,32.2266,31.5833,32.0023,1220005.0],["2001-05-30",31.9433,32.4509,31.7839,31.9315,1335571.0],["2001-05-31",31.9905,32.2738,31.6364,32.2325,1393213.0],["2001-06-01",32.2325,32.6693,32.0555,32.6693,2035197.0],["2001-06-04",32.6044,32.6457,32.1676,32.6221,1394157.0],["2001-06-05",32.4922,32.5335,31.9374,32.1499,1999159.0],["2001-06-06",31.8784,31.902,31.2586,31.8312,2231424.0],["2001-06-07",31.5774,31.6364,30.9281,31.3118,1944064.0],["2001-06-08",31.0166,31.0403,30.4559,30.9222,1477081.0],["2001-06-11",30.9222,31.2468,30.7923,30.9163,926891.0],["2001-06-12",30.9163,30.9222,30.2553,30.7629,1241892.0],["2001-06-13",30.6153,31.2114,30.45,30.4559,1133023.0],["2001-06-14",30.4559,30.4913,30.0074,30.1136,1136042.0],["2001-06-15",29.8126,30.2494,29.7122,29.7772,2565482.0],["2001-06-18",30.2198,30.2611,29.606,29.9306,1905008.0],["2001-06-19",30.4854,30.6448,30.031,30.1608,1478968.0],["2001-06-20",30.1313,30.9872,30.1077,30.3379,1773309.0],["2001-06-21",30.4854,31.536,30.1018,31.1052,2120858.0],["2001-06-22",31.4593,31.4593,30.0723,30.0723,2907370.0],["2001-06-25",30.1018,30.1018,28.6262,28.8328,3542090.0],["2001-06-26",28.8328,29.2106,28.4196,29.0453,2903880.0],["2001-06-27",28.9213,29.8303,28.8682,28.9567,2225103.0],["2001-06-28",29.1574,29.6886,28.9804,28.9804,2238405.0],["2001-06-29",28.7443,28.8033,27.8943,28.3311,4863887.0],["2001-07-02",28.3311,28.9154,28.1894,28.7797,2591992.0],["2001-07-03",28.9213,28.9213,28.1953,28.4669,1116514.0],["2001-07-05",28.4255,28.5082,27.7999,27.7999,2463972.0],["2001-07-06",27.7409,27.7409,27.1506,27.4989,3244730.0],["2001-07-09",28.036,28.3252,27.7822,28.3016,2555859.0],["2001-07-10",28.4196,28.4196,27.3395,27.6228,4550679.0],["2001-07-11",27.4457,28.1009,26.7552,28.1009,3768128.0],["2001-07-12",28.3311,28.8033,28.1658,28.3016,2909634.0],["2001-07-13",28.3311,29.3935,28.3193,29.1574,2251707.0],["2001-07-16",26.708,26.9441,25.2265,25.3799,13263449.0],["2001-07-17",25.4685,25.616,25.0553,25.0848,6990405.0],["2001-07-18",25.1915,25.9265,25.0433,25.9206,3442750.0],["2001-07-19",25.9206,25.9324,25.5709,25.7665,3740675.0],["2001-07-20",25.6361,25.725,25.0433,25.1915,3553316.0],["2001-07-23",25.3693,25.4523,24.6284,24.9841,2874823.0],["2001-07-24",25.1915,25.3219,24.8477,25.2389,3055484.0],["2001-07-25",25.2508,25.5175,25.0137,25.5175,2738785.0],["2001-07-26",25.8435,26.0095,25.6064,25.9739,2715577.0],["2001-07-27",25.9621,26.8808,25.7843,26.7919,2593501.0],["2001-07-30",26.6141,26.6793,26.3118,26.5667,1466893.0],["2001-07-31",26.6437,26.9698,26.5845,26.5904,1560478.0],["2001-08-01",26.6734,26.8156,26.2288,26.3177,1867649.0],["2001-08-02",26.7623,26.9579,26.6734,26.8097,2255858.0],["2001-08-03",26.8038,26.9105,26.6674,26.7504,980193.0],["2001-08-06",26.7504,27.1891,26.6615,26.6852,1079344.0],["2001-08-07",26.46,26.8512,26.46,26.7623,1677365.0],["2001-08-08",26.8216,27.3847,26.6497,26.8512,2578878.0],["2001-08-09",26.8334,27.0172,26.7445,26.8512,1924442.0],["2001-08-10",26.8512,27.0942,26.4659,26.9401,1030570.0],["2001-08-13",26.9401,26.9401,26.5845,26.6734,2200952.0],["2001-08-14",26.6734,26.7208,26.5311,26.6319,2920955.0],["2001-08-15",26.6141,26.7326,26.2584,26.3592,1458119.0],["2001-08-16",26.051,26.4422,25.7843,26.3889,3597184.0],["2001-08-17",26.377,26.377,25.9917,26.0806,1815385.0],["2001-08-20",26.0806,26.1399,25.9028,25.9621,2081423.0],["2001-08-21",26.1992,26.5548,26.0747,26.0806,1643403.0],["2001-08-22",26.1103,26.1636,25.9324,26.0154,1913970.0],["2001-08-23",26.0154,26.051,24.8833,24.9841,3211051.0],["2001-08-24",24.8952,25.0078,24.5929,25.0018,3028691.0],["2001-08-27",24.8655,25.0433,24.4802,24.8833,1622931.0],["2001-08-28",24.7766,25.0078,24.2431,24.3261,2760294.0],["2001-08-29",24.2728,24.3557,23.5911,23.7986,4195866.0],["2001-08-30",23.7097,23.9764,23.4429,23.4844,2780577.0],["2001-08-31",23.354,23.8045,23.2651,23.5319,1745384.0],["2001-09-04",23.3244,23.7986,22.9747,23.354,2679633.0],["2001-09-05",23.1169,23.2118,22.5242,22.6487,3428410.0],["2001-09-06",22.6546,22.6664,21.8247,21.884,3160673.0],["2001-09-07",21.4869,21.7181,21.2202,21.3387,3773411.0],["2001-09-10",21.3387,21.9433,21.1905,21.9433,2674067.0],["2001-09-17",18.5232,20.7756,18.375,19.9043,8230693.0],["2001-09-18",20.1532,20.1532,19.2641,19.2641,4285300.0],["2001-09-19",19.1752,19.3827,17.7941,18.8195,7231821.0],["2001-09-20",18.1379,18.6891,18.0312,18.2268,7684842.0],["2001-09-21",17.7822,19.2641,17.6341,18.1497,6967198.0],["2001-09-24",18.8492,20.4496,18.7306,19.9754,5656155.0],["2001-09-25",19.7087,19.7976,19.0566,19.3234,3954355.0],["2001-09-26",19.027,19.5605,18.9677,19.4775,3570297.0],["2001-09-27",19.353,19.8568,19.2937,19.7502,2430481.0],["2001-09-28",19.9813,21.3387,19.8568,20.746,4966624.0],["2001-10-01",20.6274,21.0245,19.7679,20.1117,3266428.0],["2001-10-02",20.2599,20.414,19.8035,20.2955,2984257.0],["2001-10-03",20.3014,21.1905,20.2125,20.8882,2680105.0],["2001-10-04",21.3387,21.3387,20.4496,20.5266,3218126.0],["2001-10-05",20.8052,20.8171,19.6672,19.922,2828691.0],["2001-10-08",19.5901,19.6909,19.1278,19.2937,2612652.0],["2001-10-09",19.5012,19.6494,19.1693,19.602,3882468.0],["2001-10-10",19.5901,20.2895,19.5012,20.1354,3182749.0],["2001-10-11",20.3903,21.2794,20.3014,21.066,4011054.0],["2001-10-12",20.9179,21.0601,20.58,20.9949,2899257.0],["2001-10-15",20.8645,20.8941,20.1769,20.6985,2888030.0],["2001-10-16",20.746,21.2083,20.5681,20.746,3660864.0],["2001-10-17",21.1809,21.6397,20.6566,20.6566,3104069.0],["2001-10-18",20.9128,20.9128,19.9297,20.1978,2549255.0],["2001-10-19",19.9297,20.2574,19.5544,20.0072,2408500.0],["2001-10-22",20.0489,21.0439,20.0489,21.0022,2108310.0],["2001-10-23",21.3298,21.5682,20.7757,20.883,3062654.0],["2001-10-24",21.0022,21.3298,20.877,21.2047,2277368.0],["2001-10-25",20.7996,21.8661,20.734,21.4907,2584067.0],["2001-10-26",21.4788,21.7767,21.3298,21.4371,2074159.0],["2001-10-29",21.4371,21.443,20.7221,20.734,1654818.0],["2001-10-30",20.8175,20.8473,20.2634,20.5613,2220575.0],["2001-10-31",20.8532,20.8949,20.2574,20.2634,1888970.0],["2001-11-01",20.4659,20.5553,20.0191,20.2574,2832370.0],["2001-11-02",20.1978,20.4064,20.0787,20.2336,2132084.0],["2001-11-05",20.5553,21.3179,20.46,20.9962,1984065.0],["2001-11-06",20.9962,21.884,20.9485,21.8363,1890762.0],["2001-11-07",21.8363,22.6406,21.7469,22.2593,2970861.0],["2001-11-08",22.2593,22.8432,22.2593,22.4321,2493501.0],["2001-11-09",22.3129,22.6406,22.2176,22.4798,1764535.0],["2001-11-12",22.1342,22.4023,21.7469,22.2116,1174250.0],["2001-11-13",22.7896,23.0577,22.6704,22.9922,1986329.0],["2001-11-14",23.296,23.3496,22.4321,22.7479,2743124.0],["2001-11-15",22.7896,23.2662,22.7479,22.7955,1692648.0],["2001-11-16",22.8015,22.8611,22.4381,22.5572,1699252.0],["2001-11-19",22.5513,23.8144,22.5513,23.8144,2823125.0],["2001-11-20",23.8144,24.0765,23.4807,23.8322,2868219.0],["2001-11-21",23.6833,23.8859,23.445,23.6416,1206231.0],["2001-11-23",23.5045,24.2076,23.3913,24.0825,616701.0],["2001-11-26",23.8322,24.2731,23.8322,24.0765,1261892.0],["2001-11-27",24.0765,24.4638,23.6118,24.2374,1700856.0],["2001-11-28",23.8322,24.0467,23.0815,23.0815,2598595.0],["2001-11-29",23.2066,23.4747,22.7359,23.439,1893121.0],["2001-11-30",23.439,23.6237,23.1768,23.3794,1140854.0],["2001-12-03",22.7896,22.9385,22.3725,22.7598,3232183.0],["2001-12-04",22.7598,23.6535,22.73,23.6416,1724724.0],["2001-12-05",23.6833,24.4102,23.576,24.291,1853970.0],["2001-12-06",24.148,24.8451,24.148,24.8213,2081235.0],["2001-12-07",24.8213,25.0238,24.5472,24.8034,1676516.0],["2001-12-10",24.8034,24.8034,24.2791,24.2791,1681233.0],["2001-12-11",24.4876,24.5412,24.0944,24.2731,1784630.0],["2001-12-12",24.5174,24.5174,24.005,24.2076,1688780.0],["2001-12-13",24.0705,24.0705,23.5581,23.7965,2840106.0],["2001-12-14",23.6833,23.6952,23.2841,23.3854,1825385.0],["2001-12-17",23.3615,23.5343,23.1828,23.3854,2193311.0],["2001-12-18",23.5939,23.7131,23.3735,23.6833,1805668.0],["2001-12-19",23.6892,24.4459,23.6118,24.3148,2460670.0],["2001-12-20",23.8918,24.6664,23.6237,24.2672,2378972.0],["2001-12-21",24.2672,24.5412,23.7727,24.428,2683313.0],["2001-12-24",24.4281,24.5472,24.154,24.2851,536700.0],["2001-12-26",24.2493,24.4638,24.1897,24.1897,1098212.0],["2001-12-27",24.0408,24.4459,24.0229,24.3148,1002834.0],["2001-12-28",24.3148,24.5651,24.1897,24.3923,1392836.0],["2001-12-31",24.3685,24.6366,24.2791,24.3089,1106703.0],["2002-01-02",24.3089,24.428,23.719,24.4221,1397930.0],["2002-01-03",24.5174,25.0834,24.5174,24.9643,2267556.0],["2002-01-04",25.292,25.6077,25.1788,25.3873,1658780.0],["2002-01-07",26.1559,26.3048,25.6197,26.1857,3413033.0],["2002-01-08",26.0665,26.2155,25.5601,25.8163,2172084.0],["2002-01-09",25.8163,26.3644,25.6792,25.8937,1761611.0],["2002-01-10",26.1559,27.2283,26.0069,27.0198,4671434.0],["2002-01-11",27.0198,27.705,26.6921,26.7517,2924068.0],["2002-01-14",26.4299,26.4359,26.0665,26.2214,3042937.0],["2002-01-15",26.275,26.71,25.9771,26.0665,3823129.0],["2002-01-16",26.0785,26.27,25.6117,25.869,2257651.0],["2002-01-17",25.9349,26.0306,25.5818,25.5878,2883408.0],["2002-01-18",25.5878,25.7015,25.3724,25.6416,2458029.0],["2002-01-22",25.7314,25.7733,25.4322,25.5938,1731422.0],["2002-01-23",25.5938,25.6895,25.4442,25.5758,1727743.0],["2002-01-24",25.881,25.9708,25.6716,25.7314,3963884.0],["2002-01-25",25.5818,25.5878,25.2826,25.4801,3580203.0],["2002-01-28",25.486,25.5459,25.133,25.4382,2865955.0],["2002-01-29",25.4322,25.6716,23.6071,23.9482,5276719.0],["2002-01-30",24.1456,24.5346,23.248,24.0738,4640019.0],["2002-01-31",24.2952,24.5346,23.8105,24.5226,2501802.0],["2002-02-01",24.5346,24.5525,24.1516,24.2952,2397462.0],["2002-02-04",24.2952,24.2952,23.1283,23.1642,3222843.0],["2002-02-05",23.1882,23.3976,22.4402,22.5599,4106432.0],["2002-02-06",22.5,22.5838,21.752,22.1051,3807657.0],["2002-02-07",22.0811,22.859,22.0811,22.3923,2495953.0],["2002-02-08",22.5,22.883,22.3983,22.8172,1931989.0],["2002-02-11",22.8112,23.1882,22.4462,23.1283,1999819.0],["2002-02-12",22.9787,23.1283,22.7693,23.0924,1845573.0],["2002-02-13",23.0386,23.6071,22.9488,23.3318,2590954.0],["2002-02-14",23.4874,23.6071,22.9787,23.3976,1015759.0],["2002-02-15",23.3976,23.637,23.0326,23.1583,1946423.0],["2002-02-19",22.889,22.895,21.7819,21.9136,3930299.0],["2002-02-20",22.129,22.3923,21.6622,22.3444,2213971.0],["2002-02-21",22.3803,22.6197,22.0811,22.1709,1561987.0],["2002-02-22",22.141,22.3743,21.7999,22.2188,2174348.0],["2002-02-25",22.4103,22.877,22.2547,22.7394,2438500.0],["2002-02-26",22.6496,22.9728,22.4701,22.7932,1694912.0],["2002-02-27",23.0266,23.5173,22.7094,22.9967,1889725.0],["2002-02-28",23.0087,23.3378,22.494,22.5239,2465199.0],["2002-03-01",22.5299,23.1463,22.5299,23.0864,1622082.0],["2002-03-04",23.3078,24.2055,23.2779,24.1516,2280953.0],["2002-03-05",24.1516,24.6004,24.0319,24.2474,2211613.0],["2002-03-06",24.1756,24.8338,24.1157,24.8039,2224632.0],["2002-03-07",24.8338,25.133,24.5406,24.6244,2049537.0],["2002-03-08",25.0133,25.121,24.5885,24.5885,2252273.0],["2002-03-11",24.5944,25.3963,24.5944,25.2527,1737177.0],["2002-03-12",24.9834,25.2228,24.6722,25.0432,1676988.0],["2002-03-13",25.0432,25.3305,24.8458,25.127,2599161.0],["2002-03-14",25.0432,25.4442,24.9176,25.133,1668403.0],["2002-03-15",25.4322,26.0486,25.3125,25.9767,2586708.0],["2002-03-18",26.2999,26.2999,25.5519,25.9588,2209254.0],["2002-03-19",26.3298,26.7427,26.1802,26.2221,2301236.0],["2002-03-20",26.1204,26.1263,25.492,25.5339,1965951.0],["2002-03-21",25.6416,25.6416,24.9714,25.3364,1976046.0],["2002-03-22",25.3365,25.7613,25.0791,25.3724,1553308.0],["2002-03-25",25.3783,25.5818,25.0791,25.0911,1842177.0],["2002-03-26",25.2826,25.7553,25.2467,25.4142,2959634.0],["2002-03-27",25.4322,26.1742,25.4142,25.893,1943027.0],["2002-03-28",26.1802,26.1802,25.0731,25.145,2904068.0],["2002-04-01",24.6244,24.744,24.2952,24.7141,2198028.0],["2002-04-02",24.5346,24.762,24.4568,24.5346,1820668.0],["2002-04-03",23.996,24.2174,23.5951,23.637,3269824.0],["2002-04-04",23.631,23.631,23.1882,23.4575,3241239.0],["2002-04-05",23.3976,23.7207,23.2899,23.3557,2636897.0],["2002-04-08",23.2779,23.5113,23.0685,23.3976,1690290.0],["2002-04-09",23.3079,23.4096,23.0386,23.248,2133593.0],["2002-04-10",23.248,23.4395,22.8291,22.9428,2933597.0],["2002-04-11",22.8291,22.8291,21.8358,21.9255,3554637.0],["2002-04-12",22.2008,22.8291,22.141,22.7094,4161337.0],["2002-04-15",22.7932,22.9309,22.3803,22.3983,2831709.0],["2002-04-16",22.6197,23.0924,22.6017,23.0206,2158405.0],["2002-04-17",22.4012,23.2431,22.1005,22.9906,3604920.0],["2002-04-18",23.1409,23.1409,22.4674,22.6418,2410387.0],["2002-04-19",22.9124,22.9124,22.4613,22.5455,2186518.0],["2002-04-22",22.5455,22.5455,22.2869,22.3892,1743309.0],["2002-04-23",22.4313,22.4613,22.1907,22.2629,1971140.0],["2002-04-24",22.1907,22.3892,21.884,21.9141,2216518.0],["2002-04-25",21.9141,22.329,21.6796,22.2809,2993314.0],["2002-04-26",22.3711,22.5395,22.1125,22.1486,1878026.0],["2002-04-29",21.7698,22.2208,21.7337,21.7337,2130197.0],["2002-04-30",21.8299,22.2809,21.5593,22.0043,1770196.0],["2002-05-01",21.7998,22.0103,21.5292,21.9081,2295387.0],["2002-05-02",22.0584,22.311,21.7517,22.2509,1756516.0],["2002-05-03",22.3411,22.3411,21.5172,21.7818,2444821.0],["2002-05-06",21.86,21.9622,20.9038,21.012,2809634.0],["2002-05-07",21.4089,21.7096,21.0421,21.0481,2988408.0],["2002-05-08",21.7096,22.2208,21.6014,21.884,4386055.0],["2002-05-09",21.866,21.872,21.3668,21.4811,3103597.0],["2002-05-10",21.4089,21.421,20.9339,20.9519,2083593.0],["2002-05-13",20.8978,21.2586,20.8376,21.1744,1719630.0],["2002-05-14",21.6495,21.7397,21.1925,21.3969,3185296.0],["2002-05-15",21.4089,22.4914,21.3187,22.2509,4489641.0],["2002-05-16",22.5215,22.6418,22.1306,22.5095,3453127.0],["2002-05-17",22.8282,22.9184,22.4914,22.6057,2057272.0],["2002-05-20",22.5215,22.5756,22.3531,22.3711,1861328.0],["2002-05-21",22.5516,22.8162,22.2449,22.2749,2101046.0],["2002-05-22",22.4012,22.4854,21.9261,22.0945,1394534.0],["2002-05-23",22.2809,22.4373,22.0885,22.1907,1582082.0],["2002-05-24",22.1306,22.2569,21.8359,21.9442,1555101.0],["2002-05-28",22.0043,22.0043,21.4089,21.6916,2097650.0],["2002-05-29",21.6916,22.0344,21.6194,21.7517,1526516.0],["2002-05-30",21.6014,21.8299,21.3669,21.7397,1950385.0],["2002-05-31",21.6555,22.1546,21.6555,21.8299,1570572.0],["2002-06-03",21.6796,21.9502,21.2887,21.3187,1386138.0],["2002-06-04",21.1985,21.3187,20.6392,20.8376,2741898.0],["2002-06-05",21.018,21.1383,20.7474,21.0481,1770384.0],["2002-06-06",20.6873,20.7775,20.3385,20.3866,2884540.0],["2002-06-07",20.2062,20.5971,20.1761,20.3746,2016046.0],["2002-06-10",20.3265,20.6572,20.146,20.4527,1466138.0],["2002-06-11",20.567,20.8677,19.8694,19.9957,2794917.0],["2002-06-12",19.9957,20.2964,19.8454,20.2483,4139356.0],["2002-06-13",19.8514,20.2423,19.7431,19.8754,2204631.0],["2002-06-14",19.7852,20.3565,19.25,20.1761,3051239.0],["2002-06-17",20.4467,21.2586,20.4467,21.2406,2587841.0],["2002-06-18",20.9278,21.4751,20.8136,21.2285,2409821.0],["2002-06-19",20.9579,21.0962,20.7234,20.8256,2353217.0],["2002-06-20",20.6873,20.8617,20.1581,20.2844,2366330.0],["2002-06-21",19.8634,20.3144,19.8634,20.2663,3620581.0],["2002-06-24",20.0859,20.6332,19.9957,20.3686,3371051.0],["2002-06-25",20.567,20.8617,20.1821,20.1821,2070669.0],["2002-06-26",19.3943,19.9837,19.2741,19.671,3249353.0],["2002-06-27",19.8454,20.4467,19.7852,20.3866,2739822.0],["2002-06-28",20.3265,20.7474,20.2663,20.2964,2156329.0],["2002-07-01",20.3806,20.5971,19.8454,19.9115,2115952.0],["2002-07-02",20.0859,20.0919,19.6529,19.6529,2779634.0],["2002-07-03",19.5447,19.6048,18.6486,18.9794,3244824.0],["2002-07-05",19.0936,20.1641,19.0936,20.1581,1218590.0],["2002-07-08",20.146,20.2663,19.8153,19.9175,2278217.0],["2002-07-09",19.7131,19.9596,19.244,19.25,1748875.0],["2002-07-10",19.4003,19.695,18.6787,18.7509,2937653.0],["2002-07-11",18.6426,19.4304,18.4261,19.2921,3867657.0],["2002-07-12",19.2199,19.7912,19.1117,19.268,2965389.0],["2002-07-15",18.8832,19.0395,17.9811,18.799,4676906.0],["2002-07-16",18.4021,19.0034,18.2277,18.5705,2841615.0],["2002-07-17",19.3631,19.3752,18.0319,18.4373,3309164.0],["2002-07-18",18.5523,18.6975,17.9714,18.0198,3248975.0],["2002-07-19",17.6084,18.1227,17.445,17.7536,4031526.0],["2002-07-22",17.6386,17.9714,16.9427,17.2937,3702373.0],["2002-07-23",17.0032,17.2453,16.1017,16.8822,5560777.0],["2002-07-24",16.3679,18.0622,16.2771,18.0622,4691151.0],["2002-07-25",17.9109,18.1045,17.1243,17.7475,3330391.0],["2002-07-26",17.6689,18.1469,17.5539,17.9291,2861238.0],["2002-07-29",18.2437,19.4236,18.2437,19.3571,3206239.0],["2002-07-30",19.0303,19.6596,18.7278,19.3813,2670765.0],["2002-07-31",19.0908,19.5447,18.994,19.3752,2866710.0],["2002-08-01",19.224,19.3631,18.522,18.6975,3028597.0],["2002-08-02",18.6975,18.8185,18.3526,18.6007,2231990.0],["2002-08-05",18.6007,18.6007,17.8685,17.9411,2104442.0],["2002-08-06",18.3103,19.0424,18.274,18.5462,2771804.0],["2002-08-07",19.0001,19.2119,18.4555,18.6854,2943314.0],["2002-08-08",18.8367,20.2708,18.7883,20.1619,3136899.0],["2002-08-09",19.938,20.422,19.5749,20.1982,2745105.0],["2002-08-12",19.7564,20.3313,19.5386,20.1619,1447742.0],["2002-08-13",19.6536,20.2103,19.4297,19.5144,2324726.0],["2002-08-14",19.4599,20.3736,19.0545,20.295,1817932.0],["2002-08-15",20.2284,20.6338,20.0832,20.4644,2278971.0],["2002-08-16",20.1498,20.5007,20.059,20.3071,1788875.0],["2002-08-19",20.301,20.9727,20.2829,20.9727,1618025.0],["2002-08-20",20.9666,21.0574,20.4281,20.8759,2326519.0],["2002-08-21",20.8759,21.3599,20.6399,21.1784,2266990.0],["2002-08-22",21.1724,21.5112,20.9424,21.481,1869819.0],["2002-08-23",21.1784,21.3418,20.9122,21.0816,1362458.0],["2002-08-26",21.1784,21.5475,20.8033,21.4326,1444628.0],["2002-08-27",21.6322,21.7835,21.2268,21.3418,2142084.0],["2002-08-28",21.1784,21.245,20.773,21.0877,1883121.0],["2002-08-29",20.8759,21.2571,20.5249,20.9908,2217367.0],["2002-08-30",20.8759,21.5415,20.8517,21.2692,1825951.0],["2002-09-03",20.7549,20.8456,19.4842,19.5144,3560580.0],["2002-09-04",19.6838,20.1679,19.4599,20.0771,2497180.0],["2002-09-05",19.5144,20.18,19.3026,19.7685,1962649.0],["2002-09-06",20.0832,20.3797,19.9682,20.1558,1462081.0],["2002-09-09",19.938,20.4705,19.7322,20.3918,2331424.0],["2002-09-10",20.422,20.4523,19.9682,20.2345,1730950.0],["2002-09-11",20.7427,20.7548,20.1618,20.1982,1049721.0],["2002-09-12",19.938,20.0166,19.2724,19.3934,1522648.0],["2002-09-13",19.1211,19.7564,19.0787,19.708,2216141.0],["2002-09-16",19.4539,19.702,19.23,19.587,1369628.0],["2002-09-17",20.0469,20.1074,19.2663,19.3329,1932744.0],["2002-09-18",18.9093,18.9698,18.3345,18.7943,3396900.0],["2002-09-19",18.2255,18.3163,17.9412,17.9775,3091710.0],["2002-09-20",17.9412,18.1045,17.4631,17.5599,4966812.0],["2002-09-23",17.4147,17.7899,16.8338,17.5781,3244730.0],["2002-09-24",17.1666,17.5962,16.7068,16.8157,3396806.0],["2002-09-25",16.973,17.8504,16.7612,17.6083,3334447.0],["2002-09-26",17.6991,17.9956,17.4873,17.9109,2936049.0],["2002-09-27",17.8504,18.0924,17.4268,17.4752,2860011.0],["2002-09-30",17.1303,17.6386,16.5918,17.3905,3166522.0],["2002-10-01",17.3421,17.6446,16.7612,17.5962,4120583.0],["2002-10-02",17.4208,17.4208,16.1259,16.1924,5298795.0],["2002-10-03",16.1985,16.1985,13.8567,14.4921,12858636.0],["2002-10-04",14.4558,14.4921,13.4453,13.6631,5885778.0],["2002-10-07",13.6147,13.7478,12.6163,12.6163,4720113.0],["2002-10-08",12.8583,14.002,12.8341,13.7962,6323610.0],["2002-10-09",13.4876,13.4876,12.9309,13.0096,3496995.0],["2002-10-10",12.8281,14.2198,12.8039,13.9475,4708604.0],["2002-10-11",14.4618,14.8249,14.1472,14.3771,4866152.0],["2002-10-14",13.9172,14.3408,13.8628,14.1048,2728973.0],["2002-10-15",15.3695,15.3695,14.722,15.1153,4389263.0],["2002-10-16",14.9385,15.3653,14.7373,15.28,3457938.0],["2002-10-17",16.2799,16.4324,16.0116,16.3043,4550962.0],["2002-10-18",16.3043,16.719,16.0178,16.4751,3828034.0],["2002-10-21",16.4629,16.8165,16.0543,16.725,2595482.0],["2002-10-22",16.4568,16.7068,16.2616,16.5665,2961993.0],["2002-10-23",16.4324,16.8592,15.8653,16.6946,3013314.0],["2002-10-24",16.9202,17.0726,15.9995,16.1458,2705011.0],["2002-10-25",16.0056,16.7189,15.8531,16.597,1822083.0],["2002-10-28",16.9506,17.0116,16.5238,16.6397,2442651.0],["2002-10-29",16.6397,16.6702,15.8226,15.9507,3286145.0],["2002-10-30",16.097,16.3409,15.9446,16.1275,3542939.0],["2002-10-31",16.1824,16.2495,15.7007,15.8531,3863317.0],["2002-11-01",15.8531,16.347,15.5665,16.158,3086239.0],["2002-11-04",16.4933,16.7433,16.2251,16.3104,2581803.0],["2002-11-05",16.1641,16.4872,16.1092,16.2433,1911423.0],["2002-11-06",16.2799,16.4629,15.8226,16.219,3381806.0],["2002-11-07",16.0056,16.158,15.6214,15.658,2928219.0],["2002-11-08",15.5056,16.036,15.1214,15.2434,2950672.0],["2002-11-11",15.1946,15.3653,15.03,15.1032,2103499.0],["2002-11-12",15.2434,15.8409,15.1824,15.6092,2932370.0],["2002-11-13",15.6153,15.9751,15.1641,15.6702,3606430.0],["2002-11-14",15.9995,16.5604,15.9263,16.5299,3635203.0],["2002-11-15",16.536,16.6824,16.0665,16.6824,3256051.0],["2002-11-18",16.7494,16.7555,16.2555,16.3531,2116424.0],["2002-11-19",16.3592,16.5543,16.158,16.4019,1909819.0],["2002-11-20",16.3592,17.164,16.2677,16.9811,3722939.0],["2002-11-21",17.1641,18.2921,17.1214,18.1701,4290300.0],["2002-11-22",18.1762,18.3957,18.0177,18.0908,2772181.0],["2002-11-25",18.097,18.2494,17.4994,18.0238,2545859.0],["2002-11-26",18.0299,18.0299,17.5482,17.8957,2404915.0],["2002-11-27",18.0482,18.5238,17.9872,18.4567,1840668.0],["2002-11-29",18.3957,18.6213,18.2067,18.5055,1227363.0],["2002-12-02",18.7189,18.8042,18.0726,18.3713,2443029.0],["2002-12-03",18.1396,18.2921,17.7555,17.8348,1998970.0],["2002-12-04",17.8409,17.8409,17.5116,17.5604,2482368.0],["2002-12-05",17.6518,17.6518,16.9446,16.9506,2988974.0],["2002-12-06",16.7068,17.1397,16.6458,16.7555,4266243.0],["2002-12-09",16.6824,16.8531,16.219,16.2555,3228598.0],["2002-12-10",16.2616,16.4629,15.9751,16.2068,3937657.0],["2002-12-11",16.2129,16.2129,15.847,16.0238,2750860.0],["2002-12-12",16.0056,16.0726,15.5239,15.6092,3721147.0],["2002-12-13",15.6153,15.6397,15.2312,15.4385,3073880.0],["2002-12-16",15.7312,16.1885,15.7007,16.0665,3478410.0],["2002-12-17",16.0665,16.469,15.9751,16.158,3725298.0],["2002-12-18",16.1641,16.1641,13.5971,13.652,19331492.0],["2002-12-19",13.6581,14.8714,13.6581,14.4995,10914478.0],["2002-12-20",14.908,15.0605,14.5727,14.8044,7534087.0],["2002-12-23",14.8105,14.8105,14.3288,14.6519,3270296.0],["2002-12-24",14.6398,14.8166,14.5483,14.5788,978306.0],["2002-12-26",14.5361,15.0605,14.5361,14.6885,1644912.0],["2002-12-27",14.6824,14.7861,14.4446,14.4568,2060291.0],["2002-12-30",14.5422,14.7312,14.3837,14.6093,2229915.0],["2002-12-31",14.5117,14.7007,14.3776,14.6093,2026140.0],["2003-01-02",14.8471,15.4141,14.7251,15.3775,3051899.0],["2003-01-03",15.1824,15.658,15.1824,15.4812,2379160.0],["2003-01-06",15.4812,16.2921,15.4263,16.2555,3984639.0],["2003-01-07",16.0848,16.4019,15.9385,16.1824,3804827.0],["2003-01-08",15.3044,15.908,15.3044,15.5483,4824265.0],["2003-01-09",16.1885,16.5238,16.0056,16.3226,4322281.0],["2003-01-10",16.3104,16.847,16.1275,16.4019,4124545.0],["2003-01-13",16.5543,16.5787,16.097,16.4507,3556901.0],["2003-01-14",16.4507,16.6031,16.3165,16.6031,2268122.0],["2003-01-15",16.6031,16.6031,16.2616,16.4811,2636143.0],["2003-01-16",16.469,16.8104,16.3104,16.4994,2738785.0],["2003-01-17",16.2495,16.6641,16.219,16.5421,2425104.0],["2003-01-21",16.7068,16.7068,15.9751,16.0421,2225858.0],["2003-01-22",16.165,16.165,15.5692,15.821,4677755.0],["2003-01-23",16.0299,16.1834,15.7842,16.0606,4054639.0],["2003-01-24",15.5999,15.7166,15.2929,15.6122,9671925.0],["2003-01-27",15.5692,15.8763,15.3174,15.514,4432848.0],["2003-01-28",15.6552,15.6614,15.385,15.5999,2999540.0],["2003-01-29",15.4157,15.7719,15.3236,15.6368,3089541.0],["2003-01-30",15.6614,15.7412,15.2929,15.3543,2407085.0],["2003-01-31",15.3543,15.6122,15.2376,15.5385,2781332.0],["2003-02-03",15.5447,15.5938,15.2929,15.4955,3106522.0],["2003-02-04",15.5017,15.5017,14.8936,15.1332,3490580.0],["2003-02-05",15.17,15.256,14.8445,14.8936,5852476.0],["2003-02-06",14.8998,14.8998,14.2181,14.4637,5566815.0],["2003-02-07",14.6787,14.7524,14.3347,14.4023,2866898.0],["2003-02-10",14.433,14.6418,14.261,14.4883,2178877.0],["2003-02-11",14.4944,14.6173,14.0707,14.2058,3422467.0],["2003-02-12",14.2119,14.3225,13.9171,13.9478,2145480.0],["2003-02-13",13.8803,14.0277,13.5056,13.8434,2994823.0],["2003-02-14",13.782,14.1259,13.5425,14.0645,2576237.0],["2003-02-18",14.2488,14.4146,14.1321,14.2795,2396613.0],["2003-02-19",14.2795,14.3102,14.0215,14.1751,2620294.0],["2003-02-20",14.3286,14.3409,14.0829,14.1382,2561048.0],["2003-02-21",14.1259,14.3655,13.9294,14.2242,2201613.0],["2003-02-24",14.2181,14.2303,13.653,13.782,2600199.0],["2003-02-25",13.5732,13.9785,13.5609,13.9785,3757751.0],["2003-02-26",13.9785,13.9785,13.7513,13.8741,2767275.0],["2003-02-27",13.9048,14.1198,13.7574,14.0461,2198122.0],["2003-02-28",14.0461,14.2426,13.9355,13.9908,4208130.0],["2003-03-03",14.1382,14.3716,13.9417,13.9478,2676520.0],["2003-03-04",13.8557,13.9417,13.6162,13.6653,1840196.0],["2003-03-05",13.6285,13.7881,13.5118,13.6653,2764068.0],["2003-03-06",13.6653,13.6653,13.1433,13.2354,4362093.0],["2003-03-07",13.2354,13.4196,12.8607,13.2047,3156805.0],["2003-03-10",13.1433,13.1433,12.5291,12.6458,2632180.0],["2003-03-11",12.6458,12.744,12.222,12.3755,5028416.0],["2003-03-12",12.3448,12.3571,11.8228,12.2711,5495494.0],["2003-03-13",12.6642,12.916,12.4738,12.8239,3984073.0],["2003-03-14",12.8239,13.0204,12.6335,12.7686,4835114.0],["2003-03-17",12.5966,13.3091,12.4984,13.2968,4105960.0],["2003-03-18",13.4503,13.8127,13.4135,13.6899,4906906.0],["2003-03-19",13.6039,13.7267,13.4196,13.6284,3405674.0],["2003-03-20",13.6284,13.8987,13.3582,13.7697,3165862.0],["2003-03-21",13.2968,13.868,12.8976,13.6346,6291818.0],["2003-03-24",13.3582,13.3644,13.1494,13.1555,2843502.0],["2003-03-25",13.1617,13.4012,13.0634,13.2907,3450486.0],["2003-03-26",13.2907,13.4381,13.1371,13.2784,2103688.0],["2003-03-27",13.2784,13.2968,12.9651,13.131,2153499.0],["2003-03-28",13.131,13.2047,12.9651,13.1371,1353119.0],["2003-03-31",12.744,12.9774,12.5352,12.5905,3117654.0],["2003-04-01",12.5905,12.9836,12.5045,12.9037,2795483.0],["2003-04-02",13.2968,13.5732,13.1125,13.481,2518972.0],["2003-04-03",13.3029,13.6285,13.3029,13.5732,3802468.0],["2003-04-04",13.6039,13.782,13.4933,13.567,2221990.0],["2003-04-07",13.9724,14.2795,13.825,13.8311,2903219.0],["2003-04-08",13.8373,14.0338,13.6346,13.8557,2506048.0],["2003-04-09",13.9171,14.1198,13.6285,13.6837,2019348.0],["2003-04-10",13.6837,13.9724,13.6837,13.9294,1933781.0],["2003-04-11",14.1259,14.1689,13.8004,13.8741,1822460.0],["2003-04-14",13.8741,14.1996,13.7083,14.1873,1886800.0],["2003-04-15",14.1873,14.8623,13.9644,14.819,4305678.0],["2003-04-16",14.8933,15.7045,14.8314,14.9676,4190111.0],["2003-04-17",14.9676,15.2958,14.7571,15.2958,3040107.0],["2003-04-21",15.2958,15.5126,15.11,15.4011,3975205.0],["2003-04-22",15.1906,16.1009,15.1286,16.0575,4318697.0],["2003-04-23",15.9151,16.1133,15.7912,16.0389,2725671.0],["2003-04-24",16.039,16.0947,15.7355,15.9646,2842276.0],["2003-04-25",15.8841,16.0142,15.6736,15.7417,3155956.0],["2003-04-28",15.7479,16.2061,15.6983,16.1504,2838879.0],["2003-04-29",16.1504,16.3795,16.0637,16.3238,2966710.0],["2003-04-30",16.2557,16.5343,16.1009,16.3795,3285579.0],["2003-05-01",16.3795,16.3919,15.9523,16.2247,2820294.0],["2003-05-02",16.1628,16.7511,16.0637,16.683,2780577.0],["2003-05-05",16.683,17.1041,16.5529,16.6582,3326523.0],["2003-05-06",16.5529,16.9059,16.5467,16.8688,3084729.0],["2003-05-07",16.8688,16.8688,16.4724,16.6272,2893408.0],["2003-05-08",16.3795,16.6272,15.977,15.977,3354730.0],["2003-05-09",16.1318,16.299,15.8903,16.2495,2322745.0],["2003-05-12",16.2495,16.6892,16.0699,16.6892,1638214.0],["2003-05-13",16.6892,16.7697,16.3981,16.6396,2473595.0],["2003-05-14",16.7016,16.7387,16.3795,16.5158,1758969.0],["2003-05-15",16.6272,16.9369,16.4786,16.9059,2973219.0],["2003-05-16",16.9059,17.1227,16.7016,16.844,1479063.0],["2003-05-19",16.844,16.844,16.1194,16.2433,2455010.0],["2003-05-20",16.2062,16.3919,16.1009,16.3548,3016710.0],["2003-05-21",16.3548,16.7078,16.2557,16.7078,2410859.0],["2003-05-22",16.7201,16.8564,16.6149,16.8006,1892555.0],["2003-05-23",16.8006,16.8812,16.6334,16.7759,1340571.0],["2003-05-27",16.7759,17.4013,16.4848,17.2961,2041423.0],["2003-05-28",17.2961,17.8534,17.2961,17.7233,2781992.0],["2003-05-29",17.7419,17.8781,17.4261,17.5252,1644912.0],["2003-05-30",17.5252,18.0144,17.5252,17.9215,2032272.0],["2003-06-02",18.1011,18.547,18.033,18.2931,2902276.0],["2003-06-03",18.2931,18.6027,18.2559,18.485,2629633.0],["2003-06-04",18.4231,18.8009,18.3983,18.7451,2051140.0],["2003-06-05",18.7451,18.7451,18.4107,18.6089,2980672.0],["2003-06-06",18.8876,18.9805,18.163,18.194,4126903.0],["2003-06-09",18.1073,18.1506,17.5685,17.649,2749445.0],["2003-06-10",17.711,17.9834,17.6738,17.8844,2453972.0],["2003-06-11",17.8348,18.3364,17.7729,18.3364,1749724.0],["2003-06-12",18.4541,18.4541,18.0206,18.2559,1694063.0],["2003-06-13",18.3612,18.3736,17.7481,18.002,1654912.0],["2003-06-16",18.0082,18.516,18.0082,18.5036,1966989.0],["2003-06-17",18.8256,18.8566,18.5098,18.5965,2701332.0],["2003-06-18",18.5965,18.6213,18.2188,18.2497,2064159.0],["2003-06-19",18.3612,18.547,18.0949,18.1135,3615014.0],["2003-06-20",18.2064,18.2621,17.8843,18.1011,3297749.0],["2003-06-23",17.971,18.1011,17.4323,17.4756,2689445.0],["2003-06-24",17.4818,17.7605,17.4632,17.6366,1582270.0],["2003-06-25",17.5438,17.8967,17.3456,17.4199,1794535.0],["2003-06-26",17.4199,17.7481,17.3456,17.6986,1477459.0],["2003-06-27",17.6986,17.9029,17.5809,17.7172,2019348.0],["2003-06-30",17.7729,18.0516,17.7419,17.8039,1977649.0],["2003-07-01",17.649,17.8162,17.2217,17.7853,2108122.0],["2003-07-02",17.8038,18.2683,17.5128,17.7729,2446519.0],["2003-07-03",17.6181,17.8038,17.4942,17.6366,1305666.0],["2003-07-07",18.002,18.4912,17.9834,18.3488,2911804.0],["2003-07-08",18.3488,18.6646,18.2869,18.6027,1983121.0],["2003-07-09",18.6399,18.9433,18.5841,18.6461,2540671.0],["2003-07-10",18.5222,18.6151,18.1383,18.3426,1938876.0],["2003-07-11",18.4665,18.6646,18.3488,18.4727,1603025.0],["2003-07-14",18.7947,19.2901,18.7018,19.1043,2723973.0],["2003-07-15",19.5068,19.6678,19.3025,19.4697,3193503.0],["2003-07-16",19.7812,19.9307,19.1519,19.4385,3065861.0],["2003-07-17",19.2828,19.289,18.8778,19.1706,2700954.0],["2003-07-18",19.3264,19.4634,19.1706,19.4634,2036801.0],["2003-07-21",19.3139,19.4323,19.1644,19.289,2041046.0],["2003-07-22",19.289,19.4323,19.1457,19.3513,1908970.0],["2003-07-23",19.2828,19.3264,18.9339,19.0273,1694912.0],["2003-07-24",19.0273,19.1145,18.7096,18.7096,3549448.0],["2003-07-25",18.7843,19.0585,18.6161,19.0211,2849540.0],["2003-07-28",19.0211,19.0211,18.6909,18.7407,2836049.0],["2003-07-29",18.7657,18.828,18.3295,18.5787,2180763.0],["2003-07-30",18.722,18.803,18.5787,18.7657,1840668.0],["2003-07-31",18.8778,19.2205,18.6784,18.7657,2747369.0],["2003-08-01",18.7968,18.8155,18.3856,18.3981,2108122.0],["2003-08-04",18.3981,18.4105,17.7252,18.3856,2004819.0],["2003-08-05",18.3856,18.4292,17.9557,18.0056,1967744.0],["2003-08-06",17.9433,18.2485,17.8498,18.0118,2398311.0],["2003-08-07",17.9744,18.099,17.8186,18.0679,2451519.0],["2003-08-08",18.2236,18.3482,18.0616,18.1987,1365855.0],["2003-08-11",18.099,18.2735,17.9432,18.0367,2006706.0],["2003-08-12",18.0678,18.4604,18.0678,18.4604,1819536.0],["2003-08-13",18.5663,18.5663,18.2111,18.3482,1249722.0],["2003-08-14",18.4417,18.6473,18.2423,18.6348,1524063.0],["2003-08-15",18.6847,18.6847,18.2859,18.504,1052174.0],["2003-08-18",18.6784,18.6847,18.3981,18.6099,1626422.0],["2003-08-19",18.6286,18.7719,18.5102,18.6909,1756233.0],["2003-08-20",18.6909,18.747,18.5787,18.6909,1180854.0],["2003-08-21",18.7283,18.9152,18.5912,18.722,1450006.0],["2003-08-22",18.8155,18.8342,18.4105,18.4666,2126424.0],["2003-08-25",18.4541,18.5164,18.3669,18.5164,1293401.0],["2003-08-26",18.3794,18.5227,18.1488,18.4167,2251330.0],["2003-08-27",18.2984,18.3981,18.1551,18.261,1235099.0],["2003-08-28",18.2672,18.3794,18.0679,18.3233,1991612.0],["2003-08-29",18.3295,18.3794,18.1862,18.3295,1635761.0],["2003-09-02",18.2672,18.8093,18.2672,18.7345,2367840.0],["2003-09-03",18.8404,18.9463,18.6535,18.9401,2761332.0],["2003-09-04",18.9401,19.0585,18.8342,19.0211,2083405.0],["2003-09-05",19.0211,19.1519,18.7906,19.0335,2414538.0],["2003-09-08",19.0335,19.3139,19.0086,19.0585,1706611.0],["2003-09-09",18.9089,19.3451,18.8466,19.2703,2257368.0],["2003-09-10",19.127,19.2765,18.5164,18.5663,1914253.0],["2003-09-11",18.722,18.965,18.6971,18.7906,1996895.0],["2003-09-12",18.7906,18.7906,18.5164,18.6722,1695667.0],["2003-09-15",18.7096,18.7158,18.4043,18.4977,1489629.0],["2003-09-16",18.5663,18.9463,18.5663,18.9152,1971140.0],["2003-09-17",18.8778,19.0772,18.8716,18.9463,1163590.0],["2003-09-18",19.0336,19.7376,19.0024,19.5756,2663690.0],["2003-09-19",19.5756,19.7064,19.4697,19.5943,1890762.0],["2003-09-22",19.3388,19.3762,19.0709,19.208,1949913.0],["2003-09-23",19.208,19.2641,19.0149,19.1332,1241892.0],["2003-09-24",19.0958,19.2391,18.7033,18.8279,2348500.0],["2003-09-25",18.7532,18.7906,18.2174,18.2174,2953691.0],["2003-09-26",18.1301,18.1301,17.8872,18.0616,2788785.0],["2003-09-29",18.0803,18.4105,18.0616,18.3856,1965574.0],["2003-09-30",18.3856,18.3856,18.0367,18.1364,3332277.0],["2003-10-01",18.1364,19.1395,18.1364,18.965,3431334.0],["2003-10-02",18.8466,18.9339,18.6597,18.6909,2305858.0],["2003-10-03",18.6909,19.2205,18.6909,18.8778,1793592.0],["2003-10-06",18.8778,19.5071,18.8778,19.1582,1922461.0],["2003-10-07",19.1582,19.3326,19.0086,19.1893,2745294.0],["2003-10-08",19.1955,19.3326,19.0959,19.2703,2175009.0],["2003-10-09",19.6067,19.7999,19.5133,19.6503,2185009.0],["2003-10-10",19.6503,19.75,19.3824,19.4074,1445477.0],["2003-10-13",19.4697,19.912,19.4697,19.8123,1776894.0],["2003-10-14",19.8186,20.3045,19.8186,20.236,3544259.0],["2003-10-15",20.5164,20.5164,20.2671,20.3295,3333598.0],["2003-10-16",20.2796,20.3544,20.0865,20.1052,2571991.0],["2003-10-17",20.1114,20.1114,19.2578,19.37,3305108.0],["2003-10-20",19.4697,19.7812,19.1831,19.2142,2954729.0],["2003-10-21",19.2392,19.4884,19.0522,19.1145,3162182.0],["2003-10-22",17.8733,19.8104,17.8733,19.1584,3757185.0],["2003-10-23",19.1584,19.2023,18.845,19.0581,1961234.0],["2003-10-24",19.0581,19.0581,18.6945,19.033,1849630.0],["2003-10-27",19.0331,19.7227,19.0331,19.3402,1820385.0],["2003-10-28",19.4029,19.5596,19.0832,19.3277,2637558.0],["2003-10-29",19.4719,19.5785,18.6506,19.4844,2273594.0],["2003-10-30",19.7477,19.7603,19.4719,19.6349,1873592.0],["2003-10-31",19.7164,19.7979,19.5283,19.5534,2888502.0],["2003-11-03",19.591,19.8857,19.5597,19.8418,1842555.0],["2003-11-04",19.7164,19.9922,19.6349,19.8543,2068216.0],["2003-11-05",19.8543,19.8543,19.265,19.591,2163216.0],["2003-11-06",19.591,19.6976,19.2211,19.66,1763215.0],["2003-11-07",19.66,19.848,19.5722,19.7477,2338123.0],["2003-11-10",19.7477,19.8104,19.1333,19.5158,1795290.0],["2003-11-11",19.3402,19.5158,19.3152,19.497,1403496.0],["2003-11-12",19.497,19.6537,19.4593,19.591,2867087.0],["2003-11-13",19.591,19.6412,19.2462,19.2462,2461425.0],["2003-11-14",19.1208,19.2838,18.776,18.8575,3114258.0],["2003-11-17",18.7635,18.8074,18.3811,18.7133,1965857.0],["2003-11-18",18.7196,18.8074,18.2996,18.4688,2181707.0],["2003-11-19",18.519,18.6444,18.45,18.5879,1668120.0],["2003-11-20",18.4312,18.6255,18.2995,18.3372,2617746.0],["2003-11-21",18.4312,18.7133,18.3058,18.6632,2385387.0],["2003-11-24",18.7572,19.1145,18.7509,19.0769,2684445.0],["2003-11-25",18.9641,19.1522,18.939,19.1083,2500293.0],["2003-11-26",19.1208,19.3277,19.0268,19.2211,1704912.0],["2003-11-28",19.2713,19.334,19.171,19.2337,990098.0],["2003-12-01",19.3716,19.4531,19.265,19.3716,1997366.0],["2003-12-02",20.0298,20.0737,19.6913,19.7477,3419825.0],["2003-12-03",19.7477,19.917,19.5973,19.7477,2880389.0],["2003-12-04",19.685,19.8982,19.6537,19.7853,2731520.0],["2003-12-05",19.6537,19.7415,19.6035,19.6223,2059065.0],["2003-12-08",19.5722,20.0486,19.5722,20.0173,2297085.0],["2003-12-09",20.0173,20.0486,19.7289,19.7916,2140386.0],["2003-12-10",19.7791,19.9734,19.66,19.9295,2777558.0],["2003-12-11",19.8731,20.337,19.8731,20.2493,2585576.0],["2003-12-12",20.2806,20.3119,19.9985,20.1489,1233967.0],["2003-12-15",20.0173,20.4373,19.8731,19.8982,2574444.0],["2003-12-16",19.754,19.848,19.6286,19.7728,2045763.0],["2003-12-17",19.7164,19.7853,19.4405,19.6411,4161998.0],["2003-12-18",19.7477,20.2994,19.7352,20.2618,4161337.0],["2003-12-19",20.2931,20.4123,19.9922,20.3809,3142560.0],["2003-12-22",20.2179,20.6066,19.9985,20.6066,1749724.0],["2003-12-23",20.6066,20.8135,20.5941,20.7445,1705007.0],["2003-12-24",20.6379,20.8448,20.5627,20.6317,538681.0],["2003-12-26",20.6191,20.8135,20.6129,20.7006,287548.0],["2003-12-29",20.732,20.9263,20.732,20.7633,1341515.0],["2003-12-30",20.8448,20.9514,20.7696,20.8636,1170288.0],["2003-12-31",20.8762,20.9953,20.6379,20.7633,1441610.0],["2004-01-02",20.7633,20.9075,20.5188,20.569,1459440.0],["2004-01-05",20.7821,21.4278,20.7508,21.4278,2627558.0],["2004-01-06",21.3338,21.8479,21.3275,21.7601,2935766.0],["2004-01-07",21.315,21.409,20.6756,21.0078,5963514.0],["2004-01-08",21.1583,21.1896,20.7508,20.9827,3742751.0],["2004-01-09",20.8448,21.0893,20.6693,20.7382,2568690.0],["2004-01-12",20.6881,20.8824,20.6881,20.8135,1361326.0],["2004-01-13",20.8762,21.0016,20.3934,20.8072,2136235.0],["2004-01-14",20.8072,21.083,20.7884,21.0642,2440953.0],["2004-01-15",21.315,21.5344,20.7633,21.3401,3504448.0],["2004-01-16",21.3401,21.5344,21.1959,21.478,2120197.0],["2004-01-20",21.4968,21.6097,21.384,21.5031,1801045.0],["2004-01-21",21.2761,21.5094,20.9988,21.314,2887464.0],["2004-01-22",21.4337,21.4968,21.169,21.3392,2444349.0],["2004-01-23",21.4968,21.4968,20.8033,20.8979,3434070.0],["2004-01-26",20.8475,20.9357,20.5575,20.8601,3749166.0],["2004-01-27",20.6709,20.6709,19.8073,19.8514,10858062.0],["2004-01-28",19.6686,19.8451,19.158,19.4164,8615789.0],["2004-01-29",19.2715,19.3786,19.0697,19.2778,5874552.0],["2004-01-30",19.6056,20.1099,19.5488,20.0153,6029175.0],["2004-02-02",20.1288,20.2297,19.9523,20.0153,5638702.0],["2004-02-03",20.0153,20.0153,19.7316,19.9145,3396617.0],["2004-02-04",19.7001,19.9082,19.5425,19.5993,5268040.0],["2004-02-05",19.7632,19.864,19.574,19.574,3558882.0],["2004-02-06",19.6182,19.8388,19.511,19.7632,4208130.0],["2004-02-09",19.8577,19.9208,19.6371,19.8514,4272376.0],["2004-02-10",19.738,20.1792,19.6686,20.091,3380108.0],["2004-02-11",19.8956,20.1855,19.8829,20.091,5192191.0],["2004-02-12",20.091,20.4566,19.9964,20.362,4835774.0],["2004-02-13",20.3621,20.5638,20.2486,20.5449,2659445.0],["2004-02-17",20.6142,20.8222,20.5512,20.7088,2233122.0],["2004-02-18",20.7088,20.8033,20.589,20.6457,1894159.0],["2004-02-19",20.7844,20.8033,20.4503,20.5133,1642742.0],["2004-02-20",20.4314,20.4629,20.0469,20.2234,3745392.0],["2004-02-23",20.2297,20.3873,20.1288,20.236,2518689.0],["2004-02-24",20.236,20.4188,20.1666,20.2801,2492651.0],["2004-02-25",20.3116,20.7025,20.2423,20.6772,2942182.0],["2004-02-26",20.5007,20.9357,20.4881,20.8664,5006529.0],["2004-02-27",20.5575,20.9231,20.5575,20.8033,4218319.0],["2004-03-01",20.942,20.9483,20.7466,20.8601,2822464.0],["2004-03-02",20.8222,20.942,20.7466,20.8033,2181801.0],["2004-03-03",20.7466,20.9546,20.7466,20.9294,1707554.0],["2004-03-04",20.8979,20.9546,20.7844,20.8601,2862936.0],["2004-03-05",20.8348,21.1753,20.7592,21.0681,3111805.0],["2004-03-08",20.9735,21.1122,20.8475,20.8664,1375477.0],["2004-03-09",20.8664,20.8664,20.5764,20.7088,1697648.0],["2004-03-10",20.6772,20.6772,20.1792,20.2107,2052272.0],["2004-03-11",20.1729,20.236,19.6938,19.7758,3418504.0],["2004-03-12",19.8892,20.236,19.864,20.2234,2320387.0],["2004-03-15",20.3936,20.4062,19.3534,19.8073,1924253.0],["2004-03-16",20.1099,20.4755,20.0784,20.4188,3150390.0],["2004-03-17",20.4188,20.8475,20.4062,20.7655,2067084.0],["2004-03-18",20.7088,20.797,20.5323,20.5827,1808026.0],["2004-03-19",20.7088,20.8412,20.6079,20.6142,2501519.0],["2004-03-22",20.6142,20.6142,20.0469,20.1729,2172462.0],["2004-03-23",20.2044,20.2549,19.9018,19.9018,2086612.0],["2004-03-24",19.9523,20.0153,19.6623,19.719,2002178.0],["2004-03-25",19.8955,20.1099,19.8388,20.0784,1873687.0],["2004-03-26",19.9649,20.1036,19.8199,19.9082,1652176.0],["2004-03-29",19.9523,20.1225,19.8325,20.0405,1262835.0],["2004-03-30",20.0468,20.1855,19.9208,20.0784,1260948.0],["2004-03-31",20.1414,20.1414,19.8199,19.8577,2696520.0],["2004-04-01",20.0721,20.1477,19.8514,20.0721,3722939.0],["2004-04-02",20.7403,20.7655,19.9901,20.3242,2821615.0],["2004-04-05",20.299,20.5764,20.2675,20.5701,2541991.0],["2004-04-06",20.4881,20.6457,20.3431,20.5449,1604629.0],["2004-04-07",20.589,20.6836,20.2738,20.4251,1694158.0],["2004-04-08",20.5827,20.6583,20.4062,20.4377,1933781.0],["2004-04-12",20.5953,20.942,20.4692,20.8096,1702554.0],["2004-04-13",20.8475,20.8979,20.1225,20.2234,3229636.0],["2004-04-14",19.8262,20.1666,19.574,19.7316,2918408.0],["2004-04-15",19.7316,19.7884,19.0319,19.3534,3427467.0],["2004-04-16",19.511,19.8388,19.4984,19.6245,2620482.0],["2004-04-19",19.6245,19.6434,19.3534,19.3912,1807743.0],["2004-04-20",19.5236,19.5677,19.1454,19.1517,1745101.0],["2004-04-21",18.9752,19.0382,18.6095,18.6915,5135681.0],["2004-04-22",18.8184,19.3008,18.7613,19.231,6157289.0],["2004-04-23",19.1358,19.3579,19.0342,19.231,2742652.0],["2004-04-26",19.3198,19.415,19.104,19.2056,1702743.0],["2004-04-27",19.269,19.5864,19.269,19.3008,2145669.0],["2004-04-28",19.104,19.1167,18.7232,18.7296,2166612.0],["2004-04-29",18.6915,19.0596,18.4947,18.6407,3039163.0],["2004-04-30",18.7549,18.7549,18.4059,18.4947,3481335.0],["2004-05-03",18.4439,18.609,18.3107,18.463,2847653.0],["2004-05-04",18.5836,18.8819,18.5265,18.7169,2888596.0],["2004-05-05",19.0088,19.1738,18.8628,19.0596,3081899.0],["2004-05-06",19.0469,19.1992,18.9453,19.1294,3411334.0],["2004-05-07",19.0723,19.0786,18.5582,18.6724,3206428.0],["2004-05-10",18.5772,18.5836,18.0441,18.3741,2696898.0],["2004-05-11",18.4059,18.463,18.2282,18.3424,2964257.0],["2004-05-12",18.2282,18.3424,18.0441,18.2408,5985118.0],["2004-05-13",18.1837,18.7613,18.1774,18.4757,4401999.0],["2004-05-14",18.482,18.6534,18.298,18.5645,3727373.0],["2004-05-17",18.298,18.4249,18.0949,18.2091,2822464.0],["2004-05-18",18.3107,18.7296,18.3043,18.628,4111903.0],["2004-05-19",18.9453,19.25,18.6089,18.6153,3085295.0],["2004-05-20",18.5138,18.5645,18.3551,18.4439,2139160.0],["2004-05-21",18.9898,18.9898,18.5328,18.6153,1589629.0],["2004-05-24",18.774,18.7867,18.5709,18.647,2746143.0],["2004-05-25",18.5645,19.0786,18.4313,19.0532,2062461.0],["2004-05-26",19.0215,19.2817,18.9453,19.0723,1666139.0],["2004-05-27",19.3071,19.3071,18.9136,19.0406,2342085.0],["2004-05-28",19.0723,19.1167,18.9771,19.085,1424911.0],["2004-06-01",18.9898,19.0913,18.8438,19.0469,2036895.0],["2004-06-02",19.0596,19.3262,19.0152,19.2119,1498780.0],["2004-06-03",19.0723,19.1294,18.8628,18.8628,1164061.0],["2004-06-04",18.9073,19.104,18.8819,19.0469,1867555.0],["2004-06-07",19.1294,19.2944,19.0913,19.2944,2197933.0],["2004-06-08",19.1802,19.3769,19.1548,19.2563,1913970.0],["2004-06-09",19.2437,19.25,18.92,18.939,1416421.0],["2004-06-10",18.9707,19.0406,18.7549,18.8565,1723309.0],["2004-06-14",18.8565,18.8565,18.4884,18.5265,1507082.0],["2004-06-15",18.7232,18.8184,18.5011,18.5138,1694441.0],["2004-06-16",18.5963,18.5963,18.4059,18.4376,1928970.0],["2004-06-17",18.3424,18.4249,18.2408,18.2662,2808124.0],["2004-06-18",18.2662,18.5518,18.2662,18.3805,2328877.0],["2004-06-21",18.4376,18.4757,18.2408,18.2408,1552553.0],["2004-06-22",18.2282,18.7296,18.2155,18.6851,2178216.0],["2004-06-23",18.6153,18.7296,18.5201,18.647,1883026.0],["2004-06-24",18.6915,18.793,18.6343,18.647,1776517.0],["2004-06-25",18.609,18.8628,18.5963,18.6724,2213405.0],["2004-06-28",18.7867,18.7994,18.482,18.5392,1580195.0],["2004-06-29",18.5391,18.628,18.3868,18.5836,2235858.0],["2004-06-30",18.5645,18.7549,18.4693,18.7105,2120575.0],["2004-07-01",18.7042,18.8121,18.3043,18.4439,1491421.0],["2004-07-02",18.4439,18.6788,18.4059,18.5963,2191141.0],["2004-07-06",18.4059,18.4503,18.2218,18.2345,1636044.0],["2004-07-07",18.1393,18.3043,18.1393,18.1774,1805102.0],["2004-07-08",18.2599,18.3234,18.0631,18.0631,1968027.0],["2004-07-09",18.152,18.1774,18.0441,18.0568,1223873.0],["2004-07-12",18.0631,18.0885,17.8918,17.9806,2768690.0],["2004-07-13",17.9806,17.9806,17.6442,17.8029,3476240.0],["2004-07-14",17.7394,17.7902,17.2952,17.4856,5666438.0],["2004-07-15",17.5173,17.9108,17.4983,17.841,4116903.0],["2004-07-16",17.8918,18.3741,17.8918,18.2726,4243602.0],["2004-07-19",18.1964,18.2853,18.0631,18.2281,2724351.0],["2004-07-20",18.1647,18.4122,18.0314,18.2789,3107654.0],["2004-07-21",18.4387,18.5793,17.9466,17.9466,4207281.0],["2004-07-22",17.9594,18.0936,17.8252,17.9977,2440104.0],["2004-07-23",17.9274,18.0552,17.8955,17.9594,2283783.0],["2004-07-26",17.9338,18.215,17.921,18.0105,1689724.0],["2004-07-27",18.1383,18.2534,18.0105,18.2534,1517176.0],["2004-07-28",18.2278,18.2789,17.9402,18.0872,2262745.0],["2004-07-29",18.2598,18.4834,18.2214,18.4834,1811045.0],["2004-07-30",18.4898,18.5282,18.3109,18.362,1462459.0],["2004-08-02",18.362,18.4834,18.1958,18.4259,2171990.0],["2004-08-03",18.3748,18.5282,18.3109,18.4323,1412175.0],["2004-08-04",18.3109,18.5026,18.2342,18.4067,2226518.0],["2004-08-05",18.4387,18.4579,17.9913,18.0105,1497742.0],["2004-08-06",17.9466,18.1191,17.8635,17.9274,2063310.0],["2004-08-09",17.9785,17.9913,17.8571,17.8891,930192.0],["2004-08-10",17.8955,18.1128,17.8315,18.0936,1409251.0],["2004-08-11",18.0425,18.1447,17.9018,18.1319,1051891.0],["2004-08-12",18.0233,18.0744,17.8379,17.8379,1049910.0],["2004-08-13",17.8763,17.8763,17.5375,17.6079,2083499.0],["2004-08-16",17.6718,18.2022,17.659,18.2022,2224820.0],["2004-08-17",18.2789,18.4195,18.1831,18.3492,1690101.0],["2004-08-18",18.3301,18.835,18.3045,18.835,3318032.0],["2004-08-19",18.7327,18.8541,18.5921,18.7071,1853687.0],["2004-08-20",18.7071,18.9628,18.6432,18.8925,1897838.0],["2004-08-23",18.8669,19.0203,18.8222,18.8222,2051235.0],["2004-08-24",18.9181,19.0203,18.8094,18.8478,1840479.0],["2004-08-25",18.9053,19.0651,18.7902,19.0267,1308684.0],["2004-08-26",19.0267,19.1162,18.95,19.0331,1042929.0],["2004-08-27",19.0714,19.097,18.9244,18.9436,902173.0],["2004-08-30",18.9436,19.097,18.8733,18.8797,770946.0],["2004-08-31",18.8541,19.0459,18.8414,19.0459,1745101.0],["2004-09-01",19.0459,19.1865,18.8861,18.982,2933974.0],["2004-09-02",19.0011,19.1737,18.8669,19.1737,2052178.0],["2004-09-03",19.1737,19.3015,19.0906,19.097,1697554.0],["2004-09-07",19.1418,19.4613,19.1098,19.3399,1933027.0],["2004-09-08",19.2504,19.3654,19.1929,19.2376,1555006.0],["2004-09-09",19.2184,19.2696,19.0587,19.1226,1888215.0],["2004-09-10",19.1098,19.2057,19.0459,19.1609,1240948.0],["2004-09-13",19.1545,19.1737,19.0651,19.1673,1616893.0],["2004-09-14",19.1673,19.2184,19.0139,19.0523,2030385.0],["2004-09-15",19.0778,19.097,18.8861,18.8861,1752271.0],["2004-09-16",18.8925,19.0778,18.8797,18.982,1740573.0],["2004-09-17",19.0459,19.2376,19.0395,19.1673,2177745.0],["2004-09-20",19.0778,19.1801,19.0075,19.0459,2628878.0],["2004-09-21",19.0778,19.2248,19.0203,19.1417,3360202.0],["2004-09-22",19.2696,19.4357,19.2057,19.2568,4485112.0],["2004-09-23",19.3335,19.3846,19.1162,19.1162,3615486.0],["2004-09-24",19.2376,19.2696,19.1162,19.1865,2933597.0],["2004-09-27",19.1801,19.1865,18.5985,18.6944,2960201.0],["2004-09-28",18.7583,18.8286,18.6241,18.688,2611143.0],["2004-09-29",18.688,18.8733,18.509,18.8541,3141994.0],["2004-09-30",18.7583,18.7902,18.4195,18.6432,3826808.0],["2004-10-01",18.6432,19.0523,18.5985,18.95,2147744.0],["2004-10-04",18.9756,19.1417,18.95,19.0459,2394349.0],["2004-10-05",19.0459,19.3271,19.0139,19.2184,4290206.0],["2004-10-06",19.2696,19.7425,19.244,19.7233,3361240.0],["2004-10-07",19.7233,19.7681,19.4933,19.6403,2688124.0],["2004-10-08",19.6403,19.685,19.4933,19.5764,2346708.0],["2004-10-11",19.6658,19.8,19.5572,19.6722,2007084.0],["2004-10-12",19.3335,19.685,19.0842,19.685,4898038.0],["2004-10-13",19.7042,19.9151,19.4549,19.5508,2638595.0],["2004-10-14",19.244,19.5891,19.1801,19.3271,2408595.0],["2004-10-15",19.3271,19.8,19.2632,19.7809,3296240.0],["2004-10-18",19.7042,19.8767,19.5124,19.8767,2286424.0],["2004-10-19",19.9279,19.9662,19.391,19.653,3042088.0],["2004-10-20",19.4933,20.1004,19.3335,20.0173,4437754.0],["2004-10-21",20.2039,20.384,19.9916,20.3261,2759162.0],["2004-10-22",20.2553,20.4162,19.8565,19.9659,2330292.0],["2004-10-25",19.8758,20.0045,19.7086,19.9402,2190575.0],["2004-10-26",20.101,20.5191,20.0109,20.5191,2324632.0],["2004-10-27",20.4226,20.8664,20.3325,20.8407,4016809.0],["2004-10-28",20.712,20.905,20.5641,20.8085,2348689.0],["2004-10-29",20.7442,20.9114,20.7249,20.8793,1769630.0],["2004-11-01",20.9307,20.9951,20.667,20.8471,1749724.0],["2004-11-02",20.7892,21.2266,20.6734,21.0144,3152088.0],["2004-11-03",21.5482,21.6769,21.1301,21.233,2162556.0],["2004-11-04",21.2845,21.6704,21.0336,21.619,2632369.0],["2004-11-05",21.6254,21.857,21.5611,21.8184,2822370.0],["2004-11-08",21.8184,21.857,21.5547,21.6962,1704346.0],["2004-11-09",21.6962,21.7026,20.9114,21.0594,5111247.0],["2004-11-10",21.1945,21.2202,20.9822,21.1623,1768969.0],["2004-11-11",21.1752,21.4453,21.1623,21.3939,1711988.0],["2004-11-12",21.2781,21.4775,21.1559,21.4775,1736611.0],["2004-11-15",21.4196,21.4518,21.1301,21.3424,2145575.0],["2004-11-16",21.3488,21.3553,21.0272,21.0658,2197933.0],["2004-11-17",21.0658,21.2974,21.0658,21.143,1761894.0],["2004-11-18",21.1945,21.2909,21.0594,21.2588,1167080.0],["2004-11-19",21.2909,21.3102,20.7957,20.8278,1767177.0],["2004-11-22",20.8278,20.8921,20.6027,20.8857,1551516.0],["2004-11-23",20.8728,21.1559,20.7442,21.0015,1584912.0],["2004-11-24",21.0336,21.1945,21.0336,21.1687,1023495.0],["2004-11-26",21.1752,21.2845,21.143,21.1816,883211.0],["2004-11-29",21.3746,21.4196,21.0401,21.2202,2809728.0],["2004-11-30",21.0336,21.233,20.9758,21.1687,2541331.0],["2004-12-01",21.1623,21.4517,21.1623,21.3553,2371425.0],["2004-12-02",21.2909,21.3553,21.143,21.1945,2424349.0],["2004-12-03",21.1687,21.381,21.0208,21.2909,2366708.0],["2004-12-06",21.1623,21.291,21.0015,21.2524,2890295.0],["2004-12-07",21.2909,21.5032,21.143,21.2266,2341330.0],["2004-12-08",21.2266,21.5096,21.1494,21.3424,2121424.0],["2004-12-09",21.2588,21.3231,21.0336,21.2073,1692365.0],["2004-12-10",21.5868,21.5868,21.0915,21.2073,2074348.0],["2004-12-13",21.3424,21.3488,21.1494,21.2524,1893876.0],["2004-12-14",21.2588,21.3553,21.1108,21.2138,3724260.0],["2004-12-15",21.2266,21.4389,21.1623,21.381,2657180.0],["2004-12-16",21.2266,21.3681,21.098,21.2266,1960574.0],["2004-12-17",21.0658,21.4196,21.0658,21.336,3924544.0],["2004-12-20",21.3874,21.5418,21.1623,21.1945,1506515.0],["2004-12-21",21.2909,21.4453,21.2588,21.4196,2372085.0],["2004-12-22",21.336,21.7026,21.3038,21.6769,2279254.0],["2004-12-23",21.6254,21.9277,21.6254,21.7155,1519629.0],["2004-12-27",21.8055,21.8891,21.4517,21.4517,1315477.0],["2004-12-28",21.4196,21.5997,21.3939,21.5997,1570572.0],["2004-12-29",21.4968,21.7155,21.4646,21.4903,1517836.0],["2004-12-30",21.4453,21.5675,21.426,21.4582,1391138.0],["2004-12-31",21.5161,21.5933,21.4389,21.4968,1033495.0],["2005-01-03",21.5032,21.6319,21.2588,21.2974,2261518.0],["2005-01-04",21.4453,21.4839,20.8986,20.9693,3528599.0],["2005-01-05",20.9372,21.3102,20.9372,21.0015,2387745.0],["2005-01-06",21.3874,21.5611,21.3102,21.4196,2365953.0],["2005-01-07",21.6705,21.6705,21.4196,21.426,2784256.0],["2005-01-10",21.3553,21.471,21.188,21.2588,2534538.0],["2005-01-11",21.2588,21.2717,21.0787,21.1816,1970574.0],["2005-01-12",21.2459,21.2524,20.8728,21.1237,2891332.0],["2005-01-13",21.0658,21.1623,20.8535,20.8664,2264443.0],["2005-01-14",20.9693,21.1301,20.8728,20.905,3262560.0],["2005-01-18",20.7056,21.2717,20.6992,21.188,1847366.0],["2005-01-19",21.0658,21.1623,19.998,20.2618,8487958.0],["2005-01-20",20.197,20.3265,19.8734,19.9057,3751996.0],["2005-01-21",19.9122,20.0352,19.8475,19.9705,3594165.0],["2005-01-24",19.9705,20.0287,19.8281,19.8281,2978880.0],["2005-01-25",19.9381,20.0093,19.6986,19.7374,2803124.0],["2005-01-26",19.4202,19.5044,18.8376,19.1613,10182965.0],["2005-01-27",19.0318,19.2001,18.7923,18.9541,6423988.0],["2005-01-28",19.0318,19.1613,18.9153,19.103,4680773.0],["2005-01-31",19.2908,19.3555,19.1225,19.2325,3125862.0],["2005-02-01",19.3231,19.3231,19.1095,19.1937,3866808.0],["2005-02-02",19.1613,19.2325,18.9671,19.0707,3051427.0],["2005-02-03",19.1289,19.226,19.0771,19.0901,3308409.0],["2005-02-04",19.0512,19.472,19.0512,19.472,4221621.0],["2005-02-07",19.4785,19.7374,19.3814,19.6209,4533226.0],["2005-02-08",19.6274,19.8604,19.608,19.8345,4269451.0],["2005-02-09",19.8345,19.8345,19.5885,19.7115,3283221.0],["2005-02-10",19.7115,19.8345,19.6339,19.7439,1401609.0],["2005-02-11",19.6662,19.8798,19.608,19.7633,1648686.0],["2005-02-14",19.8086,19.8669,19.7633,19.8216,1110099.0],["2005-02-15",19.841,19.9187,19.6921,19.9187,1869819.0],["2005-02-16",19.8086,19.8345,19.6274,19.6792,3040295.0],["2005-02-17",19.6792,19.7245,19.2584,19.2584,3353598.0],["2005-02-18",19.2325,19.4914,19.1483,19.4396,3317749.0],["2005-02-22",19.2908,19.4202,19.0642,19.0642,2874445.0],["2005-02-23",19.0642,19.3231,19.0642,19.1613,1880008.0],["2005-02-24",19.2584,19.3555,19.1483,19.3296,1754724.0],["2005-02-25",19.3555,19.731,19.239,19.6727,2659350.0],["2005-02-28",19.6144,19.7698,19.5691,19.5821,3089635.0],["2005-03-01",19.7115,19.841,19.6468,19.7115,3074352.0],["2005-03-02",19.6468,19.8475,19.5367,19.7245,1969819.0],["2005-03-03",19.7633,19.8604,19.5821,19.6856,1747932.0],["2005-03-04",19.964,20.4948,19.8539,20.2035,2646803.0],["2005-03-07",20.2618,20.2941,20.1388,20.1711,1731516.0],["2005-03-08",20.1711,20.2229,19.9057,20.0093,1981895.0],["2005-03-09",19.8926,19.9574,19.6851,19.7046,1811894.0],["2005-03-10",19.6981,19.938,19.6981,19.8731,1415572.0],["2005-03-11",19.8732,19.925,19.5165,19.5814,1839064.0],["2005-03-14",19.6462,19.9056,19.5814,19.9056,1458402.0],["2005-03-15",20.0352,20.1001,19.5749,19.5943,1467459.0],["2005-03-16",19.4841,19.5425,19.3544,19.523,2133310.0],["2005-03-17",19.4517,19.5165,19.2831,19.3998,2176707.0],["2005-03-18",19.4063,19.7694,19.3026,19.7046,4469829.0],["2005-03-21",19.6138,19.6721,19.2507,19.4063,2933219.0],["2005-03-22",19.3544,19.3804,19.0173,19.0627,3287466.0],["2005-03-23",18.9978,19.2053,18.8357,18.9848,2198216.0],["2005-03-24",19.0886,19.1794,18.7968,18.8033,2471802.0],["2005-03-28",18.8357,19.0108,18.7774,18.7774,1580950.0],["2005-03-29",18.7709,18.7709,18.505,18.6347,4490301.0],["2005-03-30",18.5958,18.8876,18.5893,18.8228,2935578.0],["2005-03-31",18.8357,19.0627,18.8098,18.8357,3157182.0],["2005-04-01",19.0302,19.1599,18.6412,18.732,2089348.0],["2005-04-04",18.706,18.8876,18.5829,18.7774,2333311.0],["2005-04-05",18.7774,18.9395,18.7125,18.7774,1284250.0],["2005-04-06",18.8681,19.2248,18.8357,18.9654,1773026.0],["2005-04-07",19.0302,19.2572,18.9978,19.1081,1492081.0],["2005-04-08",19.1599,19.1794,18.933,18.9784,1420289.0],["2005-04-11",18.9459,19.147,18.8422,19.0756,2019819.0],["2005-04-12",19.0302,19.1923,18.8033,19.134,2680577.0],["2005-04-13",18.9978,19.1859,18.6866,18.7644,2601614.0],["2005-04-14",18.7125,18.7774,18.4726,18.4921,2062272.0],["2005-04-15",18.4143,18.4791,18.0771,18.2197,2395576.0],["2005-04-18",18.2522,18.4013,18.2262,18.2392,4079545.0],["2005-04-19",18.6412,18.9654,18.4726,18.5569,3885110.0],["2005-04-20",18.1549,18.4272,17.6686,17.8307,6625593.0],["2005-04-21",17.9604,18.0123,17.5649,17.9539,4213885.0],["2005-04-22",17.8102,18.0061,17.7188,17.8102,4553131.0],["2005-04-25",17.8951,18.0062,17.7906,17.8886,2075008.0],["2005-04-26",17.8102,17.9996,17.7515,17.7972,2326424.0],["2005-04-27",17.7972,18.189,17.5882,18.078,3654543.0],["2005-04-28",17.8951,18.1172,17.7645,17.7972,1709346.0],["2005-04-29",17.8625,18.287,17.6796,18.2478,2681520.0],["2005-05-02",18.3523,18.4633,18.0911,18.3066,1959159.0],["2005-05-03",18.3066,18.4568,18.1564,18.2413,2148971.0],["2005-05-04",18.3197,18.6985,18.2282,18.6658,2545010.0],["2005-05-05",18.6789,18.8421,18.4829,18.6462,2268028.0],["2005-05-06",18.6136,18.6201,18.1694,18.287,2882276.0],["2005-05-09",18.2021,18.385,18.1564,18.3197,1762554.0],["2005-05-10",18.189,18.4046,18.0976,18.2282,2094537.0],["2005-05-11",18.287,18.398,18.1498,18.3262,2289443.0],["2005-05-12",18.4176,18.6919,18.0192,18.0584,2780200.0],["2005-05-13",18.189,18.3523,18.0258,18.189,3294070.0],["2005-05-16",18.2217,18.8356,18.2086,18.6593,3701336.0],["2005-05-17",18.6593,18.9009,18.6005,18.8356,2538312.0],["2005-05-18",18.9401,19.2275,18.9401,19.1164,1964442.0],["2005-05-19",19.123,19.2079,18.9597,19.1164,1449534.0],["2005-05-20",19.0707,19.1034,18.8683,18.9597,2393689.0],["2005-05-23",18.9597,19.0054,18.8683,18.9009,3032937.0],["2005-05-24",18.9074,18.9074,18.6789,18.8421,1942083.0],["2005-05-25",18.7768,18.8552,18.7181,18.7638,2346991.0],["2005-05-26",18.7964,18.9532,18.7638,18.8813,2078216.0],["2005-05-27",18.8813,18.9793,18.8748,18.9401,1593686.0],["2005-05-31",18.8617,18.9336,18.7507,18.8226,1905574.0],["2005-06-01",18.8226,19.136,18.7964,19.0511,2250198.0],["2005-06-02",19.0707,19.123,18.9466,19.0054,2252934.0],["2005-06-03",19.0054,19.0903,18.8356,18.8356,2467180.0],["2005-06-06",18.8421,19.0185,18.8291,18.9466,1892460.0],["2005-06-07",18.9924,19.1948,18.927,18.9401,1712648.0],["2005-06-08",18.9401,19.1295,18.914,19.0054,1006230.0],["2005-06-09",19.0054,19.0446,18.8552,18.9336,1893876.0],["2005-06-10",18.9401,19.0054,18.927,18.9466,1764252.0],["2005-06-13",18.927,19.0773,18.8617,18.8944,1949630.0],["2005-06-14",18.8552,19.0446,18.8487,18.9597,1609252.0],["2005-06-15",19.0707,19.2013,18.9401,18.9728,2253028.0],["2005-06-16",19.0315,19.123,18.9401,19.0446,1126231.0],["2005-06-17",19.234,19.2667,18.9989,19.2536,2696615.0],["2005-06-20",19.123,19.1883,19.0185,19.136,1931045.0],["2005-06-21",19.123,19.2079,19.0577,19.1295,1477081.0],["2005-06-22",19.1687,19.3907,19.0969,19.3189,1665007.0],["2005-06-23",19.2928,19.3777,18.9662,19.0119,1603874.0],["2005-06-24",18.9662,19.1164,18.9401,18.9793,1788498.0],["2005-06-27",18.9401,18.9662,18.7834,18.8226,1385760.0],["2005-06-28",18.8552,19.3189,18.8487,19.2797,2158782.0],["2005-06-29",19.2993,19.3581,19.1426,19.1491,1327930.0],["2005-06-30",19.1164,19.2667,18.7964,18.7964,2874068.0],["2005-07-01",18.8421,19.025,18.8356,18.9401,2610954.0],["2005-07-05",18.8748,19.0642,18.7311,18.9989,1512931.0],["2005-07-06",18.9009,18.9597,18.7311,18.7376,2330387.0],["2005-07-07",18.5744,18.7768,18.4829,18.7376,2765671.0],["2005-07-08",18.7442,18.9336,18.6397,18.8095,3995205.0],["2005-07-11",18.8552,19.0119,18.8356,18.9466,3518788.0],["2005-07-12",18.9205,19.136,18.8552,19.025,4100299.0],["2005-07-13",19.025,19.1818,18.9597,19.1426,2434444.0],["2005-07-14",19.1426,19.2993,19.1164,19.1622,2222462.0],["2005-07-15",19.234,19.4103,19.0968,19.3712,4708509.0],["2005-07-18",19.2667,19.5606,19.1752,19.3189,4372376.0],["2005-07-19",19.4103,19.5018,19.345,19.4234,3736713.0],["2005-07-20",19.7565,20.6578,19.7238,20.4096,7038330.0],["2005-07-21",20.3116,20.3835,20.0569,20.3508,4223790.0],["2005-07-22",20.364,20.4955,20.2193,20.4692,2592746.0],["2005-07-25",20.5086,20.6073,20.3574,20.41,2095669.0],["2005-07-26",20.4823,20.5612,20.41,20.4955,2170952.0],["2005-07-27",20.4955,20.4955,20.3377,20.4889,2590199.0],["2005-07-28",20.5284,20.6007,20.4626,20.4626,1445100.0],["2005-07-29",20.41,20.5021,20.1075,20.239,2570105.0],["2005-08-01",20.2325,20.3377,20.101,20.1667,1310760.0],["2005-08-02",20.1799,20.3442,20.1404,20.3245,1198778.0],["2005-08-03",20.2193,20.3245,20.1601,20.2785,2122556.0],["2005-08-04",20.1207,20.2588,20.022,20.0615,2372462.0],["2005-08-05",20.1207,20.1536,19.93,19.976,1882083.0],["2005-08-08",19.9892,20.1207,19.9037,20.0484,2123499.0],["2005-08-09",20.101,20.147,19.9694,20.0352,1712177.0],["2005-08-10",20.0484,20.2522,19.9826,20.0549,1961706.0],["2005-08-11",20.1141,20.1864,19.976,20.1601,1496421.0],["2005-08-12",20.0549,20.1207,19.8379,19.9629,1406043.0],["2005-08-15",19.8971,20.193,19.8116,20.147,1780762.0],["2005-08-16",20.0812,20.1733,19.9629,20.0089,1638780.0],["2005-08-17",20.0352,20.2785,19.9234,20.2588,2675294.0],["2005-08-18",20.2851,20.3048,20.1535,20.1864,3003220.0],["2005-08-19",20.3179,20.4889,20.2851,20.3837,3162371.0],["2005-08-22",20.5415,20.6467,20.3837,20.4823,1298873.0],["2005-08-23",20.4494,20.4823,20.2851,20.364,1401515.0],["2005-08-24",20.3508,20.4757,20.1536,20.1799,1728686.0],["2005-08-25",20.1404,20.2653,20.0746,20.1864,1485383.0],["2005-08-26",20.193,20.193,19.9957,20.0418,1714252.0],["2005-08-29",19.8971,20.1273,19.7853,20.1075,2201424.0],["2005-08-30",20.0747,20.0747,19.7722,19.9497,1981612.0],["2005-08-31",19.9103,20.1141,19.6604,20.1009,1945574.0],["2005-09-01",20.0089,20.3508,19.9563,20.1996,1597742.0],["2005-09-02",20.3837,20.4823,20.3442,20.3574,1830385.0],["2005-09-06",20.3968,20.6467,20.3508,20.4429,1821422.0],["2005-09-07",20.3179,20.3771,20.2127,20.3114,1953121.0],["2005-09-08",20.4823,20.5481,20.0812,20.1075,1996517.0],["2005-09-09",20.1536,20.2193,20.0549,20.1601,1187929.0],["2005-09-12",20.1141,20.1864,20.0352,20.1601,1357647.0],["2005-09-13",20.1601,20.1601,19.8445,19.8708,2232367.0],["2005-09-14",19.884,19.9366,19.6933,19.6933,1935102.0],["2005-09-15",19.6801,19.7261,19.5289,19.5881,2808407.0],["2005-09-16",19.7262,20.1141,19.6078,20.0681,3926714.0],["2005-09-19",19.9497,19.9497,19.6933,19.7722,1630950.0],["2005-09-20",19.7656,20.0944,19.6407,19.6407,1889630.0],["2005-09-21",19.5618,19.5683,19.1672,19.187,2413500.0],["2005-09-22",19.1804,19.3645,18.8648,19.3251,2370764.0],["2005-09-23",19.2659,19.6999,19.1344,19.542,3180579.0],["2005-09-26",19.6012,19.6735,19.1344,19.2659,2537746.0],["2005-09-27",19.2725,19.5157,19.1344,19.4829,2742181.0],["2005-09-28",19.5355,19.5355,18.9897,18.9963,3409636.0],["2005-09-29",18.9503,19.2593,18.8385,19.2593,2362368.0],["2005-09-30",19.233,19.3842,19.0883,19.3382,1741894.0],["2005-10-03",19.3251,19.5684,19.1936,19.2462,2424255.0],["2005-10-04",19.2527,19.4566,19.0686,19.0752,2041140.0],["2005-10-05",18.9568,19.2922,18.8911,19.0686,2141895.0],["2005-10-06",19.0357,19.2856,19.0029,19.187,2710577.0],["2005-10-07",19.3316,19.3711,19.0357,19.1015,2335009.0],["2005-10-10",19.1475,19.2659,18.9766,18.9766,1503308.0],["2005-10-11",19.0029,19.2133,18.9634,19.016,2727464.0],["2005-10-12",19.0423,19.2396,18.8451,18.9568,2139348.0],["2005-10-13",18.8714,19.2725,18.8714,19.2067,2071801.0],["2005-10-14",18.9174,19.5749,18.9174,19.5749,2741143.0],["2005-10-17",19.6209,19.6275,19.4105,19.4631,2257839.0],["2005-10-18",19.4829,19.7196,19.404,19.404,2444444.0],["2005-10-19",19.2396,19.7196,19.2198,19.5618,3224447.0],["2005-10-20",19.7261,20.1535,19.5552,19.5881,3579637.0],["2005-10-21",19.8248,20.0549,19.5946,19.759,3187277.0],["2005-10-24",19.9246,20.1961,19.7789,20.1961,2385387.0],["2005-10-25",20.1961,20.355,19.9842,20.1365,2719067.0],["2005-10-26",20.1629,20.4543,20.1166,20.2954,1756233.0],["2005-10-27",20.2954,20.4411,20.1034,20.1034,1488119.0],["2005-10-28",20.1961,20.4874,20.11,20.4874,1942366.0],["2005-10-31",20.5271,20.8384,20.5073,20.7192,2182462.0],["2005-11-01",20.739,20.7788,20.4609,20.6265,1864630.0],["2005-11-02",20.5338,20.8648,20.5073,20.8582,1554912.0],["2005-11-03",20.8582,20.898,20.5404,20.6066,2586991.0],["2005-11-04",20.6927,20.7523,20.4874,20.6927,1497553.0],["2005-11-07",20.8185,20.9443,20.7192,20.9377,1772366.0],["2005-11-08",21.0767,21.0767,20.7655,20.9642,1769347.0],["2005-11-09",20.9642,21.1827,20.8913,21.0701,2155575.0],["2005-11-10",21.0701,21.527,21.0238,21.5138,3536712.0],["2005-11-11",21.5204,21.6859,21.4608,21.5999,1845573.0],["2005-11-14",21.5403,21.5403,21.3549,21.4873,2350670.0],["2005-11-15",21.4211,21.5535,21.282,21.3217,2676992.0],["2005-11-16",21.4211,21.5204,21.2357,21.3085,1999253.0],["2005-11-17",21.2555,21.4144,21.0238,21.3681,3413504.0],["2005-11-18",21.9177,21.9177,21.2622,21.4476,2956804.0],["2005-11-21",21.3813,21.6462,21.3747,21.4409,1936140.0],["2005-11-22",21.4409,21.6594,21.282,21.6131,2722275.0],["2005-11-23",21.5866,21.9376,21.5866,21.7455,2330009.0],["2005-11-25",21.8316,21.8316,21.6859,21.7853,430096.0],["2005-11-28",21.7853,22.0501,21.7522,21.7786,2843974.0],["2005-11-29",21.8515,21.9508,21.7455,21.825,1991329.0],["2005-11-30",21.8515,21.8581,21.3946,21.4542,2235575.0],["2005-12-01",21.5866,21.8515,21.5138,21.7654,2295953.0],["2005-12-02",21.6992,21.8382,21.5999,21.7654,1488214.0],["2005-12-05",21.6263,21.6661,21.3813,21.5932,2025668.0],["2005-12-06",21.6528,21.8316,21.5204,21.5866,2482840.0],["2005-12-07",21.5866,21.6197,21.1496,21.2357,1971989.0],["2005-12-08",21.2886,21.3549,20.984,21.1562,1883592.0],["2005-12-09",21.2423,21.5667,21.1562,21.3615,2144348.0],["2005-12-12",21.4542,21.4807,21.3085,21.3284,2200197.0],["2005-12-13",21.2754,21.5866,21.1893,21.527,3167371.0],["2005-12-14",21.5668,21.7124,21.3747,21.4873,1599440.0],["2005-12-15",21.4873,21.4873,21.2026,21.2092,2608595.0],["2005-12-16",21.388,21.4409,21.1032,21.1959,3403599.0],["2005-12-19",21.1562,21.2158,20.9708,21.037,1342081.0],["2005-12-20",21.0105,21.1628,20.8913,21.0238,1753309.0],["2005-12-21",21.0966,21.4608,21.0701,21.4211,3315674.0],["2005-12-22",21.4211,21.5005,21.2026,21.4608,1724724.0],["2005-12-23",21.5204,21.6793,21.4409,21.5005,1419817.0],["2005-12-27",21.527,21.58,21.1694,21.229,1485195.0],["2005-12-28",21.2357,21.3085,21.1628,21.1761,948306.0],["2005-12-29",21.1827,21.3482,21.1231,21.1761,1612648.0],["2005-12-30",21.0503,21.1562,20.8847,21.09,1489817.0],["2006-01-03",21.1562,21.6396,20.9509,21.527,3080767.0],["2006-01-04",21.4145,21.7124,21.3085,21.633,3071239.0],["2006-01-05",21.6197,21.8515,21.5535,21.7389,2514255.0],["2006-01-06",22.017,22.123,21.7853,22.0236,3920393.0],["2006-01-09",21.9839,22.2024,21.9508,22.1495,3089729.0],["2006-01-10",22.0832,22.1495,21.9707,22.1097,2168499.0],["2006-01-11",22.1627,22.3746,22.0832,22.3415,2757464.0],["2006-01-12",22.262,22.3282,22.1428,22.1428,2810672.0],["2006-01-13",22.2157,22.3349,22.0104,22.07,2801238.0],["2006-01-17",21.9177,21.9839,21.6926,21.8118,2563406.0],["2006-01-18",21.6859,21.8912,21.1231,21.4012,4594358.0],["2006-01-19",21.5204,21.5204,20.9774,21.0105,5234361.0],["2006-01-20",20.9046,20.9576,20.5801,20.8384,6124175.0],["2006-01-23",21.005,21.1583,20.8117,20.865,3578316.0],["2006-01-24",20.8917,21.265,20.8917,20.9317,2648596.0],["2006-01-25",21.0317,21.2117,20.925,21.025,2443217.0],["2006-01-26",21.1917,21.325,21.1517,21.165,2843502.0],["2006-01-27",21.2117,21.345,20.905,21.0583,2689822.0],["2006-01-30",21.0117,21.1983,20.8984,21.1183,2551331.0],["2006-01-31",21.185,21.5116,21.1383,21.205,2639256.0],["2006-02-01",21.0783,21.245,20.9784,21.245,2258783.0],["2006-02-02",21.165,21.565,21.1583,21.405,4236998.0],["2006-02-03",21.365,21.6983,21.165,21.4983,3498693.0],["2006-02-06",21.505,21.5916,21.385,21.485,2256330.0],["2006-02-07",21.4916,21.585,21.385,21.4916,2774917.0],["2006-02-08",21.425,21.665,21.4116,21.665,2463972.0],["2006-02-09",21.6316,21.8649,21.5583,21.645,1658120.0],["2006-02-10",21.6116,21.9583,21.445,21.9583,2944351.0],["2006-02-13",21.9583,22.2183,21.7983,22.2116,3532656.0],["2006-02-14",22.2983,22.5049,22.1183,22.3249,4222564.0],["2006-02-15",22.5316,22.6782,22.3516,22.5716,4209073.0],["2006-02-16",22.4649,22.8182,22.3049,22.7982,3620675.0],["2006-02-17",22.7982,23.0782,22.6182,23.0582,4672472.0],["2006-02-21",22.9649,23.0115,22.7715,22.8715,3185390.0],["2006-02-22",22.8315,23.3182,22.8315,23.2515,3183032.0],["2006-02-23",23.2515,23.2515,22.7915,22.9915,3751336.0],["2006-02-24",22.9315,23.0448,22.7915,22.9315,2731803.0],["2006-02-27",23.0449,23.1982,22.8715,23.0782,2011140.0],["2006-02-28",22.9182,23.0315,22.6382,22.8249,3494448.0],["2006-03-01",22.9315,23.2515,22.8315,23.0315,4403414.0],["2006-03-02",22.8649,23.2115,22.7982,23.1582,8062768.0],["2006-03-03",23.0249,23.0915,22.6915,22.9182,6439271.0],["2006-03-06",22.8515,23.0315,22.7116,22.8049,2012084.0],["2006-03-07",22.6582,22.9049,22.6049,22.8315,1798026.0],["2006-03-08",22.7116,23.0049,22.6782,22.9782,2484538.0],["2006-03-09",22.9049,23.1115,22.5982,22.6316,3057842.0],["2006-03-10",22.7249,23.0515,22.5649,22.8649,3157371.0],["2006-03-13",22.8982,23.2315,22.8982,23.1915,3596901.0],["2006-03-14",23.1982,23.3315,23.0649,23.3248,3259258.0],["2006-03-15",23.2648,23.2982,23.0049,23.2315,2523878.0],["2006-03-16",23.2315,23.2982,23.1182,23.1248,2831709.0],["2006-03-17",23.2582,23.7848,23.1582,23.6781,6354648.0],["2006-03-20",23.5648,23.6648,23.4315,23.4515,3715581.0],["2006-03-21",23.4782,23.5915,23.2648,23.3315,4488320.0],["2006-03-22",22.9982,23.3715,22.9982,23.3515,2738313.0],["2006-03-23",23.2582,23.4115,23.1582,23.2982,2224066.0],["2006-03-24",23.3515,23.4448,23.1315,23.3315,1433402.0],["2006-03-27",23.1982,23.3448,23.1048,23.1715,2087556.0],["2006-03-28",23.1915,23.2982,22.8315,22.8582,2772936.0],["2006-03-29",22.8049,22.9915,22.5649,22.9449,2224632.0],["2006-03-30",23.9915,24.0315,23.7648,23.9448,13482978.0],["2006-03-31",24.0448,24.1314,23.8648,24.0248,8040221.0],["2006-04-03",23.9981,24.2714,23.8581,23.8981,3784355.0],["2006-04-04",23.8514,23.9514,23.7181,23.7981,3922752.0],["2006-04-05",23.8315,24.2781,23.8048,24.2381,5728419.0],["2006-04-06",24.1314,24.3514,24.0114,24.2714,3860676.0],["2006-04-07",24.2714,25.3313,24.0048,24.5514,4440867.0],["2006-04-10",23.7248,23.9315,23.1315,23.3582,12691089.0],["2006-04-11",23.4982,23.6381,22.9649,23.1248,6230780.0],["2006-04-12",23.6581,23.6581,23.0649,23.3248,6466818.0],["2006-04-13",23.3315,23.5982,23.3315,23.4048,2971333.0],["2006-04-17",23.2982,23.3982,23.0849,23.1715,2913125.0],["2006-04-18",23.1715,24.0648,23.1382,23.7981,5907854.0],["2006-04-19",23.8648,23.9648,23.6581,23.7381,4869265.0],["2006-04-20",22.8315,23.3315,22.6649,23.2248,7729559.0],["2006-04-21",23.2782,23.2782,22.7115,22.8115,5584834.0],["2006-04-24",22.8719,23.1,22.503,22.7914,6262572.0],["2006-04-25",22.7981,22.9323,22.6975,22.825,2743596.0],["2006-04-26",22.825,23.1737,22.8048,23.1134,2931332.0],["2006-04-27",22.5634,23.5896,22.5634,23.3615,3433410.0],["2006-04-28",23.3749,23.764,23.3682,23.5762,3090861.0],["2006-05-01",23.5426,23.7573,23.3414,23.4152,2761804.0],["2006-05-02",23.4689,23.5359,23.1603,23.2811,2953880.0],["2006-05-03",23.2073,23.4823,23.0731,23.4353,3769921.0],["2006-05-04",23.4621,23.8109,23.442,23.7774,3562844.0],["2006-05-05",23.8109,23.8445,23.5561,23.6097,3176616.0],["2006-05-08",23.7439,23.8378,23.5493,23.6701,3012276.0],["2006-05-09",23.5695,23.6634,23.4756,23.65,1681327.0],["2006-05-10",23.6231,23.6298,23.1872,23.3548,4158319.0],["2006-05-11",23.3548,23.4621,22.9591,22.9725,3001427.0],["2006-05-12",22.9993,23.1469,22.825,22.8585,2936899.0],["2006-05-15",22.8786,22.939,22.7445,22.7914,3494259.0],["2006-05-16",22.825,22.8585,22.5701,22.6036,2034914.0],["2006-05-17",22.342,22.4024,21.9731,22.2548,4592471.0],["2006-05-18",22.2548,22.3621,22.0268,22.067,3061144.0],["2006-05-19",22.2884,22.4695,22.1274,22.2213,2957182.0],["2006-05-22",22.1676,22.3689,22.1207,22.2414,2058782.0],["2006-05-23",22.3689,22.4426,22.0268,22.0268,2249537.0],["2006-05-24",21.953,22.1609,21.564,21.9262,2632463.0],["2006-05-25",22.0335,22.2012,21.9396,22.1811,1768686.0],["2006-05-26",22.3018,22.3823,22.1609,22.2683,1437836.0],["2006-05-30",22.2012,22.2951,22.1073,22.1408,2416708.0],["2006-05-31",22.2146,22.3622,21.7652,22.2884,3020672.0],["2006-06-01",22.2884,22.5164,22.2682,22.4896,1837460.0],["2006-06-02",22.503,22.6439,22.3622,22.4225,4935963.0],["2006-06-05",22.3018,22.3353,21.9463,21.9463,3035012.0],["2006-06-06",22.0335,22.1341,21.8189,21.9463,2132556.0],["2006-06-07",21.9463,22.228,21.8926,21.9798,1980291.0],["2006-06-08",21.8658,22.0067,21.5841,21.9798,2793973.0],["2006-06-09",21.9463,22.0,21.7048,21.7317,2669445.0],["2006-06-12",21.7987,21.7987,21.2487,21.2554,3105201.0],["2006-06-13",21.0878,21.2823,20.8262,20.9,3830770.0],["2006-06-14",20.9,21.0408,20.6652,20.9939,3156050.0],["2006-06-15",21.1213,21.6109,21.0945,21.517,2975106.0],["2006-06-16",21.4969,21.5237,21.2353,21.3292,3107277.0],["2006-06-19",21.4567,21.4768,21.0811,21.1951,3248126.0],["2006-06-20",21.2219,21.4768,21.2219,21.3896,3600486.0],["2006-06-21",21.3762,21.6042,21.3426,21.5371,4309546.0],["2006-06-22",21.4701,21.6914,21.4298,21.5237,2023216.0],["2006-06-23",21.45,21.5707,21.2823,21.3963,2061801.0],["2006-06-26",21.45,21.5237,21.3292,21.4298,1763498.0],["2006-06-27",21.4097,21.5237,21.2353,21.2353,1781517.0],["2006-06-28",21.2957,21.403,21.0274,21.1951,2612369.0],["2006-06-29",21.2957,21.6378,21.0811,21.6042,3528693.0],["2006-06-30",21.7719,21.953,21.5841,21.5975,2682086.0],["2006-07-03",21.7183,22.1274,21.6445,22.0067,1392081.0],["2006-07-05",21.839,21.9128,21.6847,21.792,2508595.0],["2006-07-06",21.7853,21.8859,21.6176,21.792,1666516.0],["2006-07-07",21.7384,21.8189,21.5506,21.5707,1315854.0],["2006-07-10",21.6042,21.8054,21.5975,21.6847,1812366.0],["2006-07-11",21.6445,21.7652,21.3896,21.7182,2443783.0],["2006-07-12",21.792,22.0067,21.6646,21.6914,3116616.0],["2006-07-13",21.5975,21.6042,21.0475,21.1548,2839634.0],["2006-07-14",21.1146,21.3091,21.0811,21.1012,2327934.0],["2006-07-17",21.1012,21.5036,20.9872,21.3628,1899253.0],["2006-07-18",21.3628,21.6512,21.0274,21.3494,2758407.0],["2006-07-19",21.9597,22.9926,21.8926,22.8585,7477577.0],["2006-07-20",22.939,23.2073,22.389,22.5902,9138904.0],["2006-07-21",22.664,22.664,21.7987,22.3554,12595899.0],["2006-07-24",22.4162,22.8348,22.4162,22.7606,3656713.0],["2006-07-25",22.7673,23.0036,22.6728,22.8888,1835102.0],["2006-07-26",22.8213,22.9496,22.6525,22.7876,2086612.0],["2006-07-27",22.8551,22.9564,22.585,22.5985,2453972.0],["2006-07-28",22.6188,22.9834,22.6188,22.8551,3838695.0],["2006-07-31",22.7876,22.8686,22.4837,22.693,1740762.0],["2006-08-01",22.639,22.7336,22.4162,22.5175,2319821.0],["2006-08-02",22.5512,22.7538,22.4297,22.6863,2435859.0],["2006-08-03",22.585,22.9496,22.5445,22.7876,2191424.0],["2006-08-04",23.0779,23.294,22.7808,22.8078,2944446.0],["2006-08-07",22.8551,23.0711,22.8078,22.9901,2821049.0],["2006-08-08",23.1522,23.1724,22.7133,22.7741,2294821.0],["2006-08-09",22.8551,23.0374,22.4432,22.4702,1828309.0],["2006-08-10",22.5107,22.7808,22.4162,22.612,2155197.0],["2006-08-11",22.5445,22.8078,22.45,22.7268,3305013.0],["2006-08-14",22.9564,23.0441,22.6188,22.7876,2247556.0],["2006-08-15",22.9834,23.2129,22.9564,23.1589,2385576.0],["2006-08-16",23.375,23.4087,23.0509,23.2737,2520765.0],["2006-08-17",23.2737,23.3007,23.1117,23.2467,1172363.0],["2006-08-18",23.294,23.3142,23.0306,23.1117,1987366.0],["2006-08-21",23.1184,23.2264,23.0104,23.0509,2018404.0],["2006-08-22",23.0914,23.1927,23.0104,23.0779,2698784.0],["2006-08-23",23.0239,23.1184,22.9226,23.0239,2200952.0],["2006-08-24",23.0239,23.0576,22.639,22.7133,2059631.0],["2006-08-25",22.7133,22.7538,22.5175,22.5648,1698403.0],["2006-08-28",22.612,22.9901,22.585,22.9294,2700105.0],["2006-08-29",23.0171,23.0914,22.8888,23.0036,2678218.0],["2006-08-30",23.0374,23.2197,22.9361,22.9564,2154348.0],["2006-08-31",22.9901,22.9969,22.6863,22.7876,2030008.0],["2006-09-01",22.9496,23.0104,22.8348,22.9091,1298401.0],["2006-09-05",22.9564,23.0914,22.8821,22.9834,2040952.0],["2006-09-06",22.8821,22.9428,22.7605,22.9023,1660101.0],["2006-09-07",22.9023,22.9766,22.6728,22.7403,1480478.0],["2006-09-08",22.8348,22.9293,22.6255,22.8618,1009815.0],["2006-09-11",22.7538,22.9564,22.7471,22.9564,2491708.0],["2006-09-12",22.9564,23.1859,22.8213,23.0846,4859453.0],["2006-09-13",23.0846,23.4965,23.0644,23.429,2693030.0],["2006-09-14",23.3952,23.5303,23.294,23.4627,2484727.0],["2006-09-15",23.6113,23.8139,23.5235,23.7058,3250673.0],["2006-09-18",23.7058,23.8071,23.51,23.6856,2803596.0],["2006-09-19",23.6923,23.8746,23.5708,23.6316,2039253.0],["2006-09-20",23.6991,23.9084,23.564,23.7531,2737652.0],["2006-09-21",23.8206,23.9421,23.5438,23.6518,2483784.0],["2006-09-22",23.7666,23.7666,23.402,23.5033,1791328.0],["2006-09-25",23.6586,23.8138,23.5303,23.7261,2541897.0],["2006-09-26",23.6991,23.8476,23.564,23.7868,2422463.0],["2006-09-27",23.9556,24.246,23.9286,24.0839,4210489.0],["2006-09-28",24.0839,24.1379,23.9691,24.0097,2542086.0],["2006-09-29",24.0029,24.1514,23.8071,23.8071,2398028.0],["2006-10-02",23.7801,23.7936,23.5168,23.6653,2910389.0],["2006-10-03",23.6856,23.9692,23.6518,23.8544,2631520.0],["2006-10-04",23.7531,24.1177,23.7531,24.0772,4518414.0],["2006-10-05",24.0839,24.3675,24.0367,24.2122,2782087.0],["2006-10-06",24.219,24.2527,23.8476,23.9421,1910102.0],["2006-10-09",23.8409,24.1109,23.8274,24.0772,1342458.0],["2006-10-10",24.2392,24.3135,23.9219,24.0704,1716988.0],["2006-10-11",23.9691,24.2055,23.8611,24.0839,1678026.0],["2006-10-12",24.219,24.2527,23.9624,24.0637,2425293.0],["2006-10-13",24.1244,24.1649,23.8206,23.8881,1962649.0],["2006-10-16",23.8476,23.9826,23.7733,23.7733,2123216.0],["2006-10-17",23.6653,23.8274,23.2602,23.5978,2966144.0],["2006-10-18",23.7396,23.7936,23.3007,23.5033,2765860.0],["2006-10-19",22.8213,23.2332,22.6795,22.8753,7422294.0],["2006-10-20",22.9496,22.9496,22.4837,22.6728,3875110.0],["2006-10-23",22.6728,23.067,22.6048,22.8835,3525958.0],["2006-10-24",22.9718,23.033,22.7272,23.033,3631430.0],["2006-10-25",23.0126,23.366,22.9718,23.3252,3768034.0],["2006-10-26",23.3184,23.6583,23.2641,23.5223,2383689.0],["2006-10-27",23.4951,23.5563,23.2777,23.3524,3008786.0],["2006-10-30",23.3932,23.5087,23.3388,23.3932,1596233.0],["2006-10-31",23.4136,23.5427,23.3252,23.3592,2807464.0],["2006-11-01",23.3932,23.4476,23.0058,23.0126,2847653.0],["2006-11-02",22.8495,23.033,22.7679,23.0262,3645675.0],["2006-11-03",23.1757,23.2165,23.0534,23.0602,4199639.0],["2006-11-06",23.1757,23.434,23.0874,23.4204,3387844.0],["2006-11-07",23.3796,23.7194,23.2981,23.6175,2771615.0],["2006-11-08",23.4544,23.6175,23.3592,23.5019,4335112.0],["2006-11-09",23.4612,23.7262,23.4544,23.5835,5065209.0],["2006-11-10",23.7738,23.8078,23.6243,23.7194,3400674.0],["2006-11-13",23.733,23.869,23.6379,23.7194,2383783.0],["2006-11-14",23.8078,23.9233,23.7398,23.8554,3948884.0],["2006-11-15",23.8146,24.0389,23.8078,23.9777,4392282.0],["2006-11-16",24.1136,24.3787,24.0389,24.3107,2985012.0],["2006-11-17",24.2631,24.4263,24.202,24.3719,3715864.0],["2006-11-20",24.3719,24.6437,24.3379,24.5486,4023790.0],["2006-11-21",24.467,24.5554,24.2088,24.2971,4296055.0],["2006-11-22",24.3039,24.4806,24.2767,24.3923,2868408.0],["2006-11-24",24.3583,24.4059,24.2835,24.3311,1296043.0],["2006-11-27",24.2903,24.3175,23.9913,24.0049,2909257.0],["2006-11-28",23.9029,24.1612,23.8757,24.1068,3169824.0],["2006-11-29",24.1408,24.3379,24.0524,24.2563,1765384.0],["2006-11-30",24.2495,24.2699,24.0049,24.1544,3843883.0],["2006-12-01",24.1816,24.2699,23.8757,24.1136,3522090.0],["2006-12-04",26.2341,27.0633,26.1661,27.0157,26656427.0],["2006-12-05",27.5594,27.5594,26.8933,26.9409,13508262.0],["2006-12-06",26.8118,26.9749,26.7574,26.8526,6544838.0],["2006-12-07",26.7438,27.0565,26.6147,26.7099,7376633.0],["2006-12-08",26.6215,26.6962,26.5399,26.6079,5398795.0],["2006-12-11",26.506,26.6283,26.3157,26.6215,5169549.0],["2006-12-12",26.506,26.6963,26.4652,26.6419,3641524.0],["2006-12-13",26.703,26.7778,26.5807,26.6827,3482750.0],["2006-12-14",26.5943,26.7982,26.4992,26.7778,4873510.0],["2006-12-15",26.7778,26.9681,26.7642,26.8798,5365116.0],["2006-12-18",26.8798,27.1516,26.8458,26.9137,2444727.0],["2006-12-19",26.7778,26.9885,26.6894,26.9409,2994823.0],["2006-12-20",26.8797,27.0633,26.8322,26.9341,2085291.0],["2006-12-21",27.0089,27.0157,26.7166,26.8865,3990016.0],["2006-12-22",26.9477,26.9545,26.6419,26.7438,1821611.0],["2006-12-26",26.6894,27.0089,26.6691,26.9613,1031797.0],["2006-12-27",27.0497,27.172,26.9817,27.138,1099344.0],["2006-12-28",27.1788,27.1856,26.9545,27.1312,922079.0],["2006-12-29",27.0497,27.1108,26.6827,26.7574,1658686.0],["2007-01-03",27.0021,27.2875,26.9205,26.9749,5236908.0],["2007-01-04",26.9137,27.0633,26.6759,26.9205,5846816.0],["2007-01-05",26.8458,27.1448,26.6011,26.7914,4854359.0],["2007-01-08",26.7982,26.9817,26.5739,26.9001,3788223.0],["2007-01-09",26.8594,27.0497,26.5535,26.7846,4139828.0],["2007-01-10",26.5807,26.9953,26.5399,26.9273,3312938.0],["2007-01-11",26.9341,27.1856,26.8254,27.1856,2524727.0],["2007-01-12",27.1856,27.4438,27.0497,27.4099,3175579.0],["2007-01-16",27.3555,27.5662,27.2196,27.505,3586807.0],["2007-01-17",27.5118,27.8992,27.2671,27.3555,4476056.0],["2007-01-18",27.4914,28.0351,27.4438,27.8244,6781442.0],["2007-01-19",27.9876,28.1303,27.7429,27.8788,3864261.0],["2007-01-22",27.995,28.0155,27.7695,27.8652,3930487.0],["2007-01-23",27.8446,27.8788,27.6397,27.7285,2519538.0],["2007-01-24",27.7422,27.954,27.7012,27.9335,1680950.0],["2007-01-25",27.8447,28.0155,27.667,27.7012,5159266.0],["2007-01-26",27.8037,27.913,27.4347,27.5577,5972477.0],["2007-01-29",27.4552,27.7012,27.1272,27.2775,5153794.0],["2007-01-30",27.4483,27.4483,27.1819,27.298,2494255.0],["2007-01-31",27.216,27.4279,26.9837,27.339,3293032.0],["2007-02-01",27.38,27.5098,27.3048,27.4483,4236149.0],["2007-02-02",27.5372,27.9266,27.4688,27.8583,4290395.0],["2007-02-05",27.831,28.3435,27.8105,28.2136,5174172.0],["2007-02-06",28.4938,28.528,28.2751,28.4323,2858502.0],["2007-02-07",28.4665,28.569,28.2341,28.446,2998031.0],["2007-02-08",28.446,28.4596,28.1658,28.4118,2465576.0],["2007-02-09",28.3571,28.8491,28.2956,28.3913,3748317.0],["2007-02-12",28.4255,28.7739,28.4118,28.7603,3961337.0],["2007-02-13",28.7671,29.0268,28.7261,29.0268,2684445.0],["2007-02-14",29.0131,29.4778,28.9106,29.3138,3934544.0],["2007-02-15",29.3753,29.6964,29.3138,29.5939,2728124.0],["2007-02-16",29.4504,29.6554,29.4368,29.4983,3826430.0],["2007-02-20",29.5529,29.6007,29.1634,29.5119,5033888.0],["2007-02-21",29.3821,29.4778,29.1156,29.1976,3281523.0],["2007-02-22",29.1293,29.3069,29.1156,29.2181,2565576.0],["2007-02-23",29.2113,29.2386,28.8013,29.0473,2009725.0],["2007-02-26",29.1156,29.1361,28.7603,28.8765,2032838.0],["2007-02-27",28.8354,28.8354,27.6943,27.7695,4310300.0],["2007-02-28",27.6533,27.9745,26.97,27.7627,4946812.0],["2007-03-01",27.6738,27.872,27.093,27.6602,4995869.0],["2007-03-02",27.4825,27.5713,27.093,27.2023,6872197.0],["2007-03-05",27.1203,27.1203,26.7445,26.7787,5587947.0],["2007-03-06",26.9905,27.2365,26.7514,27.175,4045111.0],["2007-03-07",26.9905,27.1272,26.7172,26.7924,4894076.0],["2007-03-08",26.9222,27.1682,26.8539,26.9017,2175009.0],["2007-03-09",27.0725,27.1408,26.6967,26.7992,2802653.0],["2007-03-12",26.6967,26.929,26.5601,26.8539,2041235.0],["2007-03-13",26.2594,26.7172,26.0339,26.0407,4780774.0],["2007-03-14",25.7264,26.3756,25.6717,26.3004,4626905.0],["2007-03-15",26.2526,26.7377,26.1706,26.6215,2876238.0],["2007-03-16",26.6215,26.7787,26.0407,26.6625,4198602.0],["2007-03-19",26.8744,27.1067,26.7651,26.97,2924540.0],["2007-03-20",26.9427,27.3254,26.9222,27.2912,3294541.0],["2007-03-21",27.2912,28.2683,27.1682,28.159,3338976.0],["2007-03-22",28.159,28.2068,27.8037,27.8242,3455486.0],["2007-03-23",27.8583,27.9472,27.7763,27.8857,2842559.0],["2007-03-26",27.667,27.995,27.3459,27.9813,2454161.0],["2007-03-27",27.8242,27.9745,27.6738,27.7422,2567180.0],["2007-03-28",27.749,27.749,27.4074,27.5099,3081050.0],["2007-03-29",27.5987,27.8583,27.503,27.7148,2462085.0],["2007-03-30",27.7763,27.8583,27.5235,27.708,2906993.0],["2007-04-02",27.6533,27.667,27.3185,27.6123,2547274.0],["2007-04-03",27.7763,27.995,27.749,27.8652,2698784.0],["2007-04-04",27.9403,27.9403,27.6123,27.831,2069065.0],["2007-04-05",27.7832,27.9267,27.626,27.8857,1181514.0],["2007-04-09",27.872,28.0155,27.7285,27.9882,1820007.0],["2007-04-10",27.9882,28.1111,27.913,27.995,1529912.0],["2007-04-11",28.0155,28.0497,27.5713,27.6943,2065669.0],["2007-04-12",27.6943,27.6943,27.4073,27.6738,2352651.0],["2007-04-13",28.1248,28.1248,27.4073,27.8173,3204635.0],["2007-04-16",28.036,28.651,27.9882,28.4186,3745675.0],["2007-04-17",28.4938,28.9175,28.282,28.405,6432007.0],["2007-04-18",28.405,28.774,28.2888,28.323,4466150.0],["2007-04-19",28.4665,28.4665,27.9745,28.0702,4673132.0],["2007-04-20",28.2546,28.5485,28.1521,28.3571,5031813.0],["2007-04-23",28.5083,28.5083,28.1511,28.1648,2528501.0],["2007-04-24",28.1717,28.2404,27.8351,27.8969,3280390.0],["2007-04-25",28.0961,28.1579,27.9175,28.0961,3352749.0],["2007-04-26",28.0137,28.1854,27.8969,28.048,2070008.0],["2007-04-27",27.9587,28.0686,27.7458,28.0343,2249632.0],["2007-04-30",28.0961,28.1648,27.7801,27.8076,3344259.0],["2007-05-01",27.9106,28.048,27.5809,27.7526,2536048.0],["2007-05-02",27.7114,28.1717,27.6977,28.0824,1702837.0],["2007-05-03",28.1579,28.2953,28.0068,28.2884,1691045.0],["2007-05-04",28.3503,28.5014,28.2472,28.3503,1972461.0],["2007-05-07",28.5632,28.6044,28.3709,28.4396,1684912.0],["2007-05-08",28.3159,28.4396,28.1854,28.2404,1739158.0],["2007-05-09",28.2335,28.4739,28.1511,28.3434,1750573.0],["2007-05-10",28.1854,28.3777,28.0205,28.0205,1844819.0],["2007-05-11",28.0755,28.261,27.8213,28.261,1918215.0],["2007-05-14",28.3434,28.4464,27.9106,27.9793,2776426.0],["2007-05-15",28.103,28.4808,27.8625,27.9793,2718879.0],["2007-05-16",28.1236,28.3365,27.9931,28.3091,2386991.0],["2007-05-17",28.2747,28.2747,26.9214,27.9931,16846482.0],["2007-05-18",28.0412,28.1098,27.6359,27.6839,8206637.0],["2007-05-21",27.6496,27.7389,27.4504,27.5534,5636155.0],["2007-05-22",27.5122,27.787,27.5122,27.6839,4035205.0],["2007-05-23",27.6496,27.9106,27.5809,27.6015,4218979.0],["2007-05-24",27.8076,28.0137,27.3267,27.3679,7062481.0],["2007-05-25",27.3542,27.5122,27.2099,27.2855,4133413.0],["2007-05-29",27.2924,27.4366,27.1893,27.2718,4862850.0],["2007-05-30",27.2718,27.7664,27.1481,27.7664,5910118.0],["2007-05-31",27.7801,27.9862,27.7114,27.8625,2840955.0],["2007-06-01",27.8282,27.9793,27.732,27.787,3618411.0],["2007-06-04",27.6839,27.7664,27.5328,27.6771,2937182.0],["2007-06-05",27.5191,27.574,27.3542,27.3885,2541142.0],["2007-06-06",27.2992,27.3405,26.997,27.0451,5353795.0],["2007-06-07",27.1,27.1756,26.4268,26.4268,3650864.0],["2007-06-08",26.4818,27.2374,26.4543,27.2168,3815581.0],["2007-06-11",27.1206,27.6084,27.0382,27.5328,3411995.0],["2007-06-12",27.4092,27.6358,27.2099,27.258,4200772.0],["2007-06-13",27.6015,28.5632,27.5809,28.4945,6264082.0],["2007-06-14",28.4327,28.6869,28.2472,28.6044,3330108.0],["2007-06-15",29.1196,29.47,28.941,28.9479,6397290.0],["2007-06-18",29.0578,29.0578,28.68,28.8723,1979065.0],["2007-06-19",28.7487,28.941,28.577,28.8861,2814162.0],["2007-06-20",29.0578,29.0578,28.2816,28.2884,2682652.0],["2007-06-21",28.1854,28.4533,27.9931,28.4052,3889450.0],["2007-06-22",28.309,28.3228,27.8282,27.8763,4384357.0],["2007-06-25",27.8831,28.2129,27.7045,27.787,4172753.0],["2007-06-26",27.9587,28.1442,27.7938,27.9244,4538226.0],["2007-06-27",27.9037,28.4945,27.6427,28.3846,6175779.0],["2007-06-28",28.3159,29.0235,28.1236,28.7899,6476913.0],["2007-06-29",28.8174,29.1815,28.1648,28.467,11007214.0],["2007-07-02",28.314,29.3703,28.314,28.6769,5062200.0],["2007-07-03",28.8,29.0009,28.6509,28.7093,3251500.0],["2007-07-05",28.5473,28.8972,28.5148,28.8713,4423600.0],["2007-07-06",29.1759,29.3768,28.5149,29.2925,5468400.0],["2007-07-09",29.2925,29.8045,29.1435,29.2148,6783100.0],["2007-07-10",28.9037,29.0009,28.1973,28.7028,8979600.0],["2007-07-11",28.5667,29.0527,28.5149,28.8389,5117400.0],["2007-07-12",28.9102,29.7721,28.8324,29.7202,5289400.0],["2007-07-13",29.7851,29.9341,29.2601,29.9017,5404100.0],["2007-07-16",29.6943,29.9989,29.4545,29.7202,4834400.0],["2007-07-17",29.9276,30.4072,29.9082,30.2776,5794100.0],["2007-07-18",30.0249,30.4137,29.3379,29.8952,7978100.0],["2007-07-19",30.1156,30.1804,29.0916,29.2925,7480100.0],["2007-07-20",28.7158,29.3185,28.1584,28.9426,15819300.0],["2007-07-23",29.1771,29.2553,28.9491,29.0533,6956000.0],["2007-07-24",28.5582,28.8448,27.7242,27.9717,5632600.0],["2007-07-25",28.0695,28.4735,27.7502,28.3692,6793000.0],["2007-07-26",27.9913,28.2128,27.4309,27.887,9972600.0],["2007-07-27",27.7763,28.1151,27.3071,27.6004,9662000.0],["2007-07-30",27.6199,28.3431,27.2029,28.2128,6177000.0],["2007-07-31",28.2845,28.682,27.7242,27.7242,9151000.0],["2007-08-01",27.3658,27.7567,26.206,27.3397,12990400.0],["2007-08-02",26.8315,27.9652,26.7664,27.6525,5448300.0],["2007-08-03",28.1477,28.1607,26.395,26.4862,11046200.0],["2007-08-06",26.6686,28.3301,26.2321,28.2584,9853100.0],["2007-08-07",27.8545,29.314,27.7893,28.9621,10253000.0],["2007-08-08",28.5125,29.6789,28.4213,29.3009,8468100.0],["2007-08-09",27.5287,29.3205,27.4179,28.304,10901700.0],["2007-08-10",27.1443,28.1021,26.5578,27.5808,11255700.0],["2007-08-13",27.8545,28.5777,27.242,27.3397,10284800.0],["2007-08-14",27.5156,27.672,25.8737,26.2255,9950900.0],["2007-08-15",25.9519,26.7794,25.6196,25.9258,6386000.0],["2007-08-16",25.9063,27.5613,24.955,27.1964,11508500.0],["2007-08-17",29.7896,30.2392,27.9587,28.304,17535800.0],["2007-08-20",28.2584,28.3953,27.2811,27.7372,7300300.0],["2007-08-21",27.6394,28.089,27.4114,27.5873,5682800.0],["2007-08-22",27.848,28.1021,27.1377,27.3723,7415900.0],["2007-08-23",27.6916,27.9457,27.027,27.268,5141500.0],["2007-08-24",27.4114,27.6916,27.0791,27.444,4714800.0],["2007-08-27",27.4635,27.6004,27.3072,27.3137,3068100.0],["2007-08-28",26.812,26.812,25.8346,25.8672,9847900.0],["2007-08-29",26.0692,26.206,25.5023,26.0496,7667500.0],["2007-08-30",25.6913,26.4536,25.5219,25.9258,4996700.0],["2007-08-31",26.3428,26.6816,26.1734,26.3428,4296400.0],["2007-09-04",26.5122,27.0921,26.2907,26.9097,6184400.0],["2007-09-05",26.6491,26.838,26.3754,26.4536,5030600.0],["2007-09-06",26.4666,26.4992,26.0366,26.1995,5302200.0],["2007-09-07",25.6066,26.193,25.5414,25.8802,6642800.0],["2007-09-10",26.0627,26.1734,25.4828,25.7499,3766500.0],["2007-09-11",25.8216,26.6035,25.7499,26.3624,4259200.0],["2007-09-12",26.2516,26.8315,26.1865,26.7142,6590100.0],["2007-09-13",26.8641,27.9587,26.7729,27.7437,6341900.0],["2007-09-14",27.4635,27.7893,27.2746,27.7242,4048500.0],["2007-09-17",27.5612,27.7437,27.3267,27.659,2737300.0],["2007-09-18",27.848,29.0208,27.7502,28.8579,7529100.0],["2007-09-19",28.91,29.4703,28.8579,29.1576,5747700.0],["2007-09-20",29.0599,29.0599,28.2259,28.3757,4309900.0],["2007-09-21",28.8839,29.125,28.1086,28.6168,5668100.0],["2007-09-24",28.5256,28.897,28.1867,28.2845,5048900.0],["2007-09-25",28.1151,28.4213,27.8154,27.9522,4876300.0],["2007-09-26",28.1151,28.4278,27.9978,28.304,6901000.0],["2007-09-27",28.3562,28.9947,28.3431,28.8448,5012800.0],["2007-09-28",28.7015,29.0143,28.6298,28.7601,4269900.0],["2007-10-01",28.8253,29.5095,28.7471,29.2749,5397700.0],["2007-10-02",29.2749,29.5095,29.0599,29.2293,3780300.0],["2007-10-03",29.0208,29.3205,28.8514,28.9295,4165100.0],["2007-10-04",29.0534,29.0599,28.6364,28.8058,3872100.0],["2007-10-05",29.125,29.3596,28.9165,29.1837,5120200.0],["2007-10-08",29.0794,29.3335,29.0403,29.2684,2445600.0],["2007-10-09",29.3205,29.4638,29.1641,29.34,6383400.0],["2007-10-10",29.2228,29.4117,29.0077,29.2814,3974100.0],["2007-10-11",29.4182,30.1284,29.0273,29.2814,4470800.0],["2007-10-12",29.4117,29.8222,29.1315,29.7505,4282800.0],["2007-10-15",29.7245,29.7505,28.5582,28.8188,5001000.0],["2007-10-16",29.0338,29.7049,28.6494,28.897,7241100.0],["2007-10-17",29.4769,29.8026,27.9717,28.6428,7602700.0],["2007-10-18",28.897,29.9851,28.7015,29.8548,10853300.0],["2007-10-19",29.731,30.591,29.6332,29.7049,10111800.0],["2007-10-22",29.5477,30.5171,29.4429,30.2748,6395500.0],["2007-10-23",30.3665,31.0935,30.3403,31.0935,5410700.0],["2007-10-24",30.6809,31.0149,29.7508,30.7136,7473500.0],["2007-10-25",30.6154,31.5848,30.5892,31.3818,6556900.0],["2007-10-26",31.7027,31.8927,30.8643,31.6372,6816500.0],["2007-10-29",31.6241,31.6962,31.0542,31.4342,3973700.0],["2007-10-30",31.3817,31.7682,31.1852,31.4276,4589600.0],["2007-10-31",31.5717,32.0957,31.146,31.9975,6994400.0],["2007-11-01",31.4735,31.6372,30.7267,30.7791,8148000.0],["2007-11-02",30.7857,31.0477,29.6067,30.9167,9037100.0],["2007-11-05",30.3599,31.5848,29.849,31.0608,6853100.0],["2007-11-06",31.3097,31.6831,30.7922,31.6241,7786400.0],["2007-11-07",31.2442,31.277,29.9473,29.98,7833200.0],["2007-11-08",30.0193,30.4713,29.1547,30.1307,9787100.0],["2007-11-09",29.6722,30.0914,28.8665,29.3709,10427600.0],["2007-11-12",29.3774,30.825,29.1547,30.242,8618400.0],["2007-11-13",30.4385,31.0149,30.0914,30.9756,6970800.0],["2007-11-14",31.1001,31.277,30.4058,30.7136,7069000.0],["2007-11-15",30.5302,30.825,29.7311,29.9538,6000800.0],["2007-11-16",30.1831,30.7398,29.8228,30.6481,8369100.0],["2007-11-19",30.3927,30.5892,29.6853,30.2879,8914800.0],["2007-11-20",30.3599,30.7529,29.2792,30.0652,9289700.0],["2007-11-21",29.5936,30.1176,28.9123,29.1875,10336300.0],["2007-11-23",29.4364,29.8818,29.3774,29.7442,3646400.0],["2007-11-26",29.6853,29.98,28.6765,28.7355,7447800.0],["2007-11-27",28.8796,30.0324,28.4931,29.587,8028100.0],["2007-11-28",29.7508,31.3032,29.587,31.1656,10705100.0],["2007-11-29",31.0019,31.1132,30.3403,30.9953,6286300.0],["2007-11-30",31.4276,31.7354,31.1852,31.4145,9980700.0],["2007-12-03",31.4407,31.8206,31.0019,31.3556,7315100.0],["2007-12-04",31.2442,31.7224,30.5761,31.349,5873600.0],["2007-12-05",31.5783,31.6831,30.7267,31.6045,6791600.0],["2007-12-06",31.5913,32.4298,31.1197,32.4298,6285600.0],["2007-12-07",32.5542,32.718,31.9647,32.0695,6203900.0],["2007-12-10",32.0957,32.8162,32.0957,32.5542,5803300.0],["2007-12-11",32.6197,32.8686,31.0674,31.1394,7532700.0],["2007-12-12",31.7355,32.6787,31.1852,31.7748,8371000.0],["2007-12-13",31.67,32.2071,31.2442,31.9582,6331100.0],["2007-12-14",31.5455,32.3643,31.4538,31.5128,4194500.0],["2007-12-17",31.3162,31.9254,30.8905,30.9625,4313400.0],["2007-12-18",31.1328,31.7551,30.3861,31.5259,6680500.0],["2007-12-19",31.4931,32.2595,31.4669,31.873,6752900.0],["2007-12-20",32.0499,32.3905,31.5128,32.0368,4547700.0],["2007-12-21",32.3446,32.5935,31.7551,32.2136,7996600.0],["2007-12-24",32.0368,32.921,32.0368,32.6328,1721700.0],["2007-12-26",32.2267,32.6787,32.2202,32.5739,2275600.0],["2007-12-27",32.5739,32.8097,31.7879,31.8337,3147100.0],["2007-12-28",31.9451,32.3774,31.5128,31.7682,2899100.0],["2007-12-31",31.8403,32.2071,31.6569,31.9385,3601300.0],["2008-01-02",31.9778,32.0695,30.5761,30.8708,7066300.0],["2008-01-03",31.5717,32.3577,31.4931,32.2071,7169000.0],["2008-01-04",31.9713,32.1743,31.4342,31.539,6693800.0],["2008-01-07",31.67,32.3446,31.1787,31.9713,6205600.0],["2008-01-08",32.0695,32.2529,30.6874,30.7857,9146500.0],["2008-01-09",30.7267,31.3817,29.9538,31.3031,9731800.0],["2008-01-10",31.0804,31.8599,30.7267,31.1328,10608200.0],["2008-01-11",30.7267,31.2704,29.8818,30.4582,8732600.0],["2008-01-14",30.6416,31.1328,30.0128,30.8708,8608800.0],["2008-01-15",30.4254,30.6023,29.0565,29.4757,10117400.0],["2008-01-16",29.0761,30.4451,28.6503,29.5346,11638500.0],["2008-01-17",29.5543,30.9167,28.9909,29.325,14951200.0],["2008-01-18",29.5292,30.3326,27.7247,28.8113,12321200.0],["2008-01-22",27.3691,29.8848,27.3691,29.6675,16017100.0],["2008-01-23",28.1726,30.6223,28.1199,30.4445,15110600.0],["2008-01-24",30.517,30.8133,29.4765,30.0231,10924100.0],["2008-01-25",30.0033,30.3853,28.7982,28.897,10899500.0],["2008-01-28",28.9233,30.0626,28.4689,29.9638,9403100.0],["2008-01-29",30.214,30.4182,29.3513,29.6872,7023600.0],["2008-01-30",29.5094,31.2414,29.325,29.7662,9597500.0],["2008-01-31",29.3579,31.0504,28.9826,30.6355,11534000.0],["2008-02-01",30.6553,31.676,30.3326,31.4389,6960100.0],["2008-02-04",31.2743,31.3336,30.6948,30.787,4413000.0],["2008-02-05",30.2799,30.5696,29.4435,29.5028,7235300.0],["2008-02-06",29.7926,30.4972,29.2987,29.7004,6872500.0],["2008-02-07",29.5292,30.7804,29.516,30.4182,8912000.0],["2008-02-08",30.247,30.6816,29.8255,30.4116,7490500.0],["2008-02-11",30.3392,30.7409,29.8453,30.4511,4284200.0],["2008-02-12",30.8989,31.1558,30.2931,30.8133,6662300.0],["2008-02-13",31.1689,31.3533,30.3523,31.1624,6289600.0],["2008-02-14",31.2348,31.3994,30.1679,30.2074,6473000.0],["2008-02-15",30.0428,30.5236,29.6345,30.4643,6132700.0],["2008-02-19",30.8199,31.1162,29.5028,29.5687,6615100.0],["2008-02-20",29.7333,30.2865,29.2789,30.1745,7116000.0],["2008-02-21",30.3392,30.5301,29.7465,29.8979,4750800.0],["2008-02-22",30.0757,30.4643,29.1867,30.3589,6330800.0],["2008-02-25",30.2865,30.8199,29.8255,30.6684,6975500.0],["2008-02-26",30.4972,31.1031,30.2931,30.6882,4783400.0],["2008-02-27",30.4313,31.2084,30.2865,30.7343,3954300.0],["2008-02-28",30.7079,31.2414,30.135,30.405,5350600.0],["2008-02-29",30.1482,30.1877,28.7257,28.8904,11983300.0],["2008-03-03",28.8179,29.516,28.4952,29.0879,7015800.0],["2008-03-04",28.7652,29.3513,28.4228,29.1735,8156200.0],["2008-03-05",29.6279,29.9374,28.9365,29.2591,9402700.0],["2008-03-06",29.0352,29.1867,28.5282,28.5611,6499800.0],["2008-03-07",28.3174,29.3974,28.1133,28.7126,6469300.0],["2008-03-10",28.7982,28.9825,27.8038,27.863,7565700.0],["2008-03-11",28.5018,30.3062,28.5018,30.2931,10531900.0],["2008-03-12",30.1943,30.9582,29.8057,29.9177,7774100.0],["2008-03-13",29.5621,30.2272,28.5479,29.8914,7797000.0],["2008-03-14",30.056,30.3655,27.3691,28.3174,15692200.0],["2008-03-17",25.4857,27.5008,25.4857,26.2233,18634100.0],["2008-03-18",27.0728,29.5357,27.0728,29.5357,15489600.0],["2008-03-19",29.6543,29.9704,28.3833,28.4755,10493100.0],["2008-03-20",28.6796,30.7343,28.4557,30.5499,14538600.0],["2008-03-24",30.7343,31.2018,28.6994,28.9957,12376100.0],["2008-03-25",29.0352,29.5687,28.4557,29.2065,7729600.0],["2008-03-26",29.0023,29.1143,27.9552,28.133,10483100.0],["2008-03-27",27.6786,28.2647,27.4613,27.5996,10017100.0],["2008-03-28",27.7247,28.2318,27.0991,27.1913,7204700.0],["2008-03-31",27.2308,27.705,26.9081,27.4811,8765000.0],["2008-04-01",28.4623,29.134,28.0606,29.0616,9960900.0],["2008-04-02",28.4689,29.1604,27.165,27.6589,21009000.0],["2008-04-03",27.4416,27.9882,27.3296,27.9289,11234100.0],["2008-04-04",27.8564,27.9289,26.6974,26.7896,15488300.0],["2008-04-07",28.1199,28.6862,27.8894,28.5611,18757200.0],["2008-04-08",28.8443,28.9101,28.0277,28.3042,11884200.0],["2008-04-09",28.0079,28.897,28.0079,28.5611,10913100.0],["2008-04-10",28.5084,29.0879,28.3174,28.4886,7129000.0],["2008-04-11",28.1857,28.8245,27.975,28.1001,6366700.0],["2008-04-14",27.8894,28.2055,27.5206,27.7116,6575200.0],["2008-04-15",28.1199,28.9826,26.8752,28.133,13405900.0],["2008-04-16",28.3306,29.1538,27.9552,28.976,10210800.0],["2008-04-17",28.6467,28.6467,27.863,28.3569,7992600.0],["2008-04-18",28.6665,29.404,27.7972,27.9026,10462200.0],["2008-04-21",27.6906,28.035,27.4124,27.4323,7553100.0],["2008-04-22",27.3661,27.3727,26.7435,26.9091,8874800.0],["2008-04-23",27.0614,27.6774,26.8363,27.2932,8825000.0],["2008-04-24",27.28,28.949,27.28,28.7701,11252600.0],["2008-04-25",29.0682,29.4987,28.6642,29.3861,7393500.0],["2008-04-28",29.5318,30.0153,29.1146,29.4126,5098000.0],["2008-04-29",29.3132,29.7172,29.1079,29.2205,3924800.0],["2008-04-30",29.1742,29.545,28.7238,28.8298,5467900.0],["2008-05-01",28.8298,30.1809,28.5913,29.8894,8634500.0],["2008-05-02",30.2405,31.0551,29.6245,30.0087,7488200.0],["2008-05-05",30.2007,30.2669,29.598,30.0351,5681100.0],["2008-05-06",29.9358,30.4656,29.7371,30.2405,6234100.0],["2008-05-07",30.3133,30.3994,29.2801,29.3861,6699300.0],["2008-05-08",29.4391,29.8033,28.6377,28.9622,6872900.0],["2008-05-09",28.3595,29.1543,28.0814,28.5317,6096400.0],["2008-05-12",28.5781,29.7901,28.5781,29.3199,4975500.0],["2008-05-13",29.4523,29.4854,28.7967,28.9291,5050800.0],["2008-05-14",29.1212,29.896,29.1212,29.704,5696400.0],["2008-05-15",29.7768,30.3464,29.6576,30.2669,5553400.0],["2008-05-16",30.3795,30.5186,29.7769,30.1676,5021900.0],["2008-05-19",30.4524,30.6047,29.8762,29.9557,4340400.0],["2008-05-20",29.7504,29.7769,29.2073,29.3265,5238600.0],["2008-05-21",29.4854,29.704,28.6046,28.8298,5624600.0],["2008-05-22",28.8761,29.406,28.492,29.2404,3903600.0],["2008-05-23",29.1609,29.1808,28.8231,28.8496,4336000.0],["2008-05-27",28.8761,29.353,28.8033,29.1477,4147500.0],["2008-05-28",29.2801,29.3066,28.5648,29.1278,5321200.0],["2008-05-29",29.0748,30.002,28.9755,29.5583,4757800.0],["2008-05-30",29.6113,29.7967,29.2735,29.4921,6442700.0],["2008-06-02",28.7437,29.1146,27.8231,28.2469,9736100.0],["2008-06-03",28.3198,28.4721,27.684,27.9688,9262400.0],["2008-06-04",27.8363,27.9555,27.174,27.4522,9454300.0],["2008-06-05",27.5118,28.4655,27.2999,28.4191,6781900.0],["2008-06-06",28.0482,28.2204,27.1277,27.2535,8338400.0],["2008-06-09",27.3065,27.6774,26.7369,27.2071,7499200.0],["2008-06-10",26.9555,28.2072,26.9555,27.3926,10064800.0],["2008-06-11",26.823,27.5979,26.6111,26.6773,8178700.0],["2008-06-12",26.823,27.6443,26.4521,26.8363,9645000.0],["2008-06-13",27.1939,27.6575,26.8561,27.5979,6365000.0],["2008-06-16",27.2667,28.0085,27.0217,27.7502,9408700.0],["2008-06-17",27.9688,28.194,26.7634,26.8959,12214800.0],["2008-06-18",26.5183,26.9488,26.0945,26.6044,12005600.0],["2008-06-19",26.5382,27.0349,26.0945,26.982,10266900.0],["2008-06-20",25.6441,27.1144,25.6441,26.8429,12265800.0],["2008-06-23",26.9224,27.2204,26.472,26.5581,6474800.0],["2008-06-24",26.3528,27.1806,26.015,26.9952,10271200.0],["2008-06-25",27.0482,27.8164,26.7899,27.1608,9274300.0],["2008-06-26",26.3329,26.7568,25.9951,26.0547,9156600.0],["2008-06-27",26.0746,26.4256,25.3527,25.5845,11984200.0],["2008-06-30",25.3527,25.5117,24.452,25.0547,11991100.0],["2008-07-01",24.7169,25.5448,24.4454,25.5117,10246500.0],["2008-07-02",25.5117,26.1011,24.048,24.1738,13465800.0],["2008-07-03",24.697,25.0679,24.2202,24.5381,6793700.0],["2008-07-07",24.6043,24.7699,23.2731,23.6307,11647500.0],["2008-07-08",23.2201,24.9421,22.8691,24.6573,16041500.0],["2008-07-09",24.7831,24.9951,23.3592,23.5181,10496900.0],["2008-07-10",23.4784,24.1804,23.1208,23.9288,9475600.0],["2008-07-11",23.6374,24.3063,23.0678,23.6175,10294300.0],["2008-07-14",23.9221,24.6705,22.6903,22.8095,10016600.0],["2008-07-15",22.889,24.101,21.7896,22.5777,16219400.0],["2008-07-16",23.0877,25.2997,22.4982,25.2997,16121600.0],["2008-07-17",24.7368,25.0812,22.8294,23.4585,28780600.0],["2008-07-18",23.6572,24.293,22.9552,23.8162,13830000.0],["2008-07-21",24.0229,24.5763,23.0294,23.0894,12201200.0],["2008-07-22",22.796,24.7163,22.1693,24.5296,20313200.0],["2008-07-23",24.5163,24.783,23.7562,24.0229,17665500.0],["2008-07-24",24.1429,24.5229,23.3694,23.4895,13310600.0],["2008-07-25",23.6095,24.4096,23.1094,23.3761,12401400.0],["2008-07-28",23.3161,23.7095,22.0093,22.0293,12609500.0],["2008-07-29",22.3293,23.6362,22.0626,23.6095,15477600.0],["2008-07-30",24.1362,24.6029,23.2161,24.0362,12211100.0],["2008-07-31",23.7095,24.1562,23.2694,23.6695,8718400.0],["2008-08-01",23.9362,24.5029,22.716,23.6762,9347500.0],["2008-08-04",23.3961,23.9162,23.1761,23.6295,8992700.0],["2008-08-05",23.7028,25.4497,23.6895,25.4497,17529000.0],["2008-08-06",25.343,25.7297,24.943,25.483,15667400.0],["2008-08-07",25.0963,25.6497,23.7628,23.9895,12036700.0],["2008-08-08",23.9895,25.1097,23.6028,24.9696,13153000.0],["2008-08-11",24.8496,25.8831,24.7096,25.6831,8118100.0],["2008-08-12",25.2497,25.5164,24.1829,24.4696,9086600.0],["2008-08-13",24.1962,24.4629,23.4228,23.9429,9156600.0],["2008-08-14",23.5028,24.4163,23.5028,24.3696,7326100.0],["2008-08-15",24.6429,25.2763,24.4229,24.7563,6504300.0],["2008-08-18",24.7696,24.9763,23.7362,23.8229,10418900.0],["2008-08-19",23.5562,23.8562,23.0894,23.2361,8341700.0],["2008-08-20",23.2094,23.8095,22.9161,23.5628,7914100.0],["2008-08-21",23.2428,23.3761,22.7761,22.8227,10653400.0],["2008-08-22",23.2895,23.2895,22.4027,22.9294,17248100.0],["2008-08-25",22.8827,23.1494,22.4694,22.5494,10890200.0],["2008-08-26",22.436,23.0028,22.0493,22.556,9130700.0],["2008-08-27",22.0693,22.8161,22.0693,22.616,8612100.0],["2008-08-28",22.8094,23.6495,22.736,23.5961,10382800.0],["2008-08-29",23.3028,23.5161,22.9694,23.0761,10972300.0],["2008-09-02",23.6695,23.9162,22.7961,23.2228,9644000.0],["2008-09-03",23.0428,23.7895,22.8961,23.7228,10594600.0],["2008-09-04",23.4828,24.1696,23.0428,23.1161,12027800.0],["2008-09-05",22.7761,24.2829,22.6694,24.2296,11185700.0],["2008-09-08",26.1631,27.1032,25.263,26.5232,24594100.0],["2008-09-09",25.9631,26.9432,25.2297,25.2964,19124100.0],["2008-09-10",25.9364,26.3765,24.8363,25.6697,12164800.0],["2008-09-11",24.7296,26.5899,24.0029,26.5432,15211900.0],["2008-09-12",26.1765,26.7165,25.5431,26.6365,11473000.0],["2008-09-15",25.6697,26.3965,24.0629,24.3762,21735700.0],["2008-09-16",23.4895,25.2897,23.0361,25.163,25352900.0],["2008-09-17",24.4363,24.5029,21.0425,22.0693,37240500.0],["2008-09-18",22.8294,23.3361,14.2217,21.0492,66396000.0],["2008-09-19",23.8028,23.8028,20.8358,23.8028,326300.0],["2008-09-22",23.2361,24.6696,20.6891,21.5226,8801100.0],["2008-09-23",21.7226,22.396,21.1359,21.2092,7538700.0],["2008-09-24",22.1026,22.1026,20.6025,21.6893,7793900.0],["2008-09-25",22.1693,24.3229,21.5426,23.6295,9375900.0],["2008-09-26",21.8959,24.5763,21.8693,24.2562,7547400.0],["2008-09-29",22.9161,23.5962,16.1219,17.6688,18718500.0],["2008-09-30",19.789,22.0026,18.6822,21.7226,16897000.0],["2008-10-01",21.0025,23.1428,20.5024,22.4427,9929400.0],["2008-10-02",22.3693,22.7027,20.1224,20.4358,8422600.0],["2008-10-03",21.7426,22.5494,19.6423,19.8557,10708200.0],["2008-10-06",17.6954,19.5957,16.6487,17.9355,11826400.0],["2008-10-07",18.1755,18.6756,15.1085,15.1085,12876500.0],["2008-10-08",14.5817,20.5224,13.6616,16.3019,18205800.0],["2008-10-09",17.062,18.9889,15.4552,15.4552,17467300.0],["2008-10-10",14.8885,18.5689,14.6684,17.6688,21455600.0],["2008-10-13",19.6357,21.1359,18.2155,20.4558,14020500.0],["2008-10-14",22.396,24.0495,20.4291,23.1761,21249000.0],["2008-10-15",21.996,22.056,19.0823,19.5023,15289500.0],["2008-10-16",20.7958,21.8426,18.4755,20.7225,18824000.0],["2008-10-17",18.6756,21.7226,18.6756,19.8757,14576400.0],["2008-10-20",20.6025,21.0759,19.429,20.9692,8033500.0],["2008-10-21",20.0757,22.3827,20.0757,21.0692,7607600.0],["2008-10-22",20.5183,21.2573,17.9787,18.9529,10417900.0],["2008-10-23",18.973,20.142,18.3415,19.8733,11015500.0],["2008-10-24",17.7234,19.3761,17.2329,18.6841,12986800.0],["2008-10-27",18.6774,19.2485,17.6159,17.804,8461000.0],["2008-10-28",18.5363,21.7276,17.6763,21.3648,12065200.0],["2008-10-29",21.526,22.0904,19.8464,20.3369,9887700.0],["2008-10-30",21.3043,21.5395,20.3436,21.1767,7884200.0],["2008-10-31",21.4454,22.339,20.8004,22.1643,9195700.0],["2008-11-03",22.171,22.2181,21.5596,22.0635,5746400.0],["2008-11-04",22.3323,23.3669,22.3323,23.125,8191800.0],["2008-11-05",22.5069,23.2997,20.572,20.8945,7765000.0],["2008-11-06",20.8072,21.5999,19.8531,20.095,10525300.0],["2008-11-07",20.2898,20.74,19.4836,20.2227,8419900.0],["2008-11-10",20.4847,20.9684,19.8061,20.2495,7054900.0],["2008-11-11",20.1017,20.7265,19.6852,19.9136,9654100.0],["2008-11-12",19.4836,20.1555,19.4836,19.6113,10367200.0],["2008-11-13",19.7524,22.7421,18.9058,22.1038,16778500.0],["2008-11-14",21.8687,22.2113,19.9741,20.3167,11009200.0],["2008-11-17",20.2226,20.4309,18.2676,18.3751,11194900.0],["2008-11-18",18.3549,19.4097,18.0056,19.2418,11800900.0],["2008-11-19",18.8588,19.5239,16.8836,17.0582,12830300.0],["2008-11-20",16.5812,18.5363,15.8019,16.3662,18934800.0],["2008-11-21",16.897,17.6293,15.4525,17.3606,18598300.0],["2008-11-24",18.0391,21.7881,17.3606,21.6671,17266100.0],["2008-11-25",21.7545,21.9359,19.0536,19.9875,14562100.0],["2008-11-26",19.3896,20.1756,19.2552,20.1286,9972400.0],["2008-11-28",20.0748,20.9079,19.3492,20.2966,6050200.0],["2008-12-01",19.6314,20.1353,16.85,17.3673,12104200.0],["2008-12-02",17.3471,18.5027,16.9709,18.234,10532700.0],["2008-12-03",17.6965,20.1891,17.5353,19.88,11564500.0],["2008-12-04",19.4097,20.3973,18.496,19.1746,11438000.0],["2008-12-05",19.02,20.3973,18.6505,20.2361,10922700.0],["2008-12-08",21.2506,21.2506,19.2216,20.6594,12929500.0],["2008-12-09",20.1152,20.2764,18.1399,18.5632,15138300.0],["2008-12-10",19.2955,19.5374,18.5229,19.2888,7575300.0],["2008-12-11",18.8857,19.0738,18.0459,18.1332,10736100.0],["2008-12-12",17.6763,18.1399,17.1859,17.4748,11171000.0],["2008-12-15",17.5084,17.8645,17.1389,17.6696,9305900.0],["2008-12-16",17.851,19.5844,17.6898,19.5105,11702300.0],["2008-12-17",19.1074,19.4299,18.6304,18.8118,8350400.0],["2008-12-18",18.9529,19.2821,17.5017,17.7099,9950200.0],["2008-12-19",17.9854,18.5296,17.5084,17.6562,9718300.0],["2008-12-22",17.636,18.2004,17.2128,17.3539,7317800.0],["2008-12-23",17.636,17.9988,17.3942,17.5554,6164800.0],["2008-12-24",17.6495,18.066,17.4278,17.6965,2108100.0],["2008-12-26",17.8309,18.019,17.4546,17.6495,2930800.0],["2008-12-29",17.6562,17.7234,17.1322,17.4345,4145500.0],["2008-12-30",17.6024,18.543,17.4681,18.4624,5542400.0],["2008-12-31",18.3482,19.2082,18.2071,19.0335,5601200.0],["2009-01-02",19.0469,19.3157,18.1802,19.1611,7264400.0],["2009-01-05",18.6237,19.1544,18.4826,18.6304,6225200.0],["2009-01-06",18.8454,19.141,18.3683,18.6035,8297500.0],["2009-01-07",18.1735,18.7446,17.8443,17.9921,7407300.0],["2009-01-08",17.7368,18.1466,17.4546,17.7234,7910100.0],["2009-01-09",17.8242,18.2071,17.0717,17.1926,6854300.0],["2009-01-12",17.0851,17.3606,16.6283,16.8298,8723000.0],["2009-01-13",16.6148,17.1187,16.467,16.9709,8785500.0],["2009-01-14",16.373,16.5476,15.6541,15.7078,10651700.0],["2009-01-15",15.728,16.1378,15.0024,15.6339,14092500.0],["2009-01-16",15.9698,16.3595,14.821,15.4256,13975300.0],["2009-01-20",12.8592,13.269,10.3733,12.7651,49269200.0],["2009-01-21",14.126,16.1742,14.126,15.6502,32959800.0],["2009-01-22",15.3168,16.494,14.8745,15.0242,18734800.0],["2009-01-23",14.3778,16.5008,14.1056,16.249,12981500.0],["2009-01-26",16.5688,16.807,15.7455,16.2218,12202000.0],["2009-01-27",16.562,16.8614,15.9836,16.8002,9913400.0],["2009-01-28",17.8276,19.3246,17.3581,19.0933,19229400.0],["2009-01-29",18.4128,18.8823,17.5418,17.6235,12181000.0],["2009-01-30",17.9297,18.5353,17.2288,17.5146,10957600.0],["2009-02-02",17.086,18.5285,17.086,18.4945,11073700.0],["2009-02-03",18.7598,18.7803,17.2493,18.4741,14297100.0],["2009-02-04",18.6374,19.1817,18.1679,18.7054,10872100.0],["2009-02-05",18.4264,19.3859,18.0386,18.7054,13940200.0],["2009-02-06",19.0865,19.9234,18.7054,19.3314,14959000.0],["2009-02-09",19.4947,19.658,18.7871,19.2293,7397300.0],["2009-02-10",18.8551,19.2293,17.4874,17.6643,14569900.0],["2009-02-11",17.8753,18.8823,17.5555,18.8143,9779100.0],["2009-02-12",17.9773,18.338,17.0111,18.3244,13182200.0],["2009-02-13",17.6983,17.8889,17.154,17.188,11041300.0],["2009-02-17",16.004,16.8206,15.657,15.7387,17416400.0],["2009-02-18",16.1537,16.9499,15.4257,16.1129,13533300.0],["2009-02-19",16.4259,16.7253,15.7863,15.8816,9855800.0],["2009-02-20",15.2011,15.868,14.65,15.5345,18664700.0],["2009-02-23",15.7319,15.9428,14.7384,14.752,14042300.0],["2009-02-24",14.8541,16.6573,14.752,16.5824,19256800.0],["2009-02-25",16.3783,16.7797,15.5005,16.1878,16331800.0],["2009-02-26",16.6913,17.1268,15.5209,15.8475,16398200.0],["2009-02-27",14.8949,15.8135,14.8949,15.0854,15383700.0],["2009-03-02",14.6704,15.4733,14.4935,14.5547,16790400.0],["2009-03-03",15.4597,15.7523,14.6772,15.1127,17868600.0],["2009-03-04",15.5822,15.691,14.5547,14.9494,16677500.0],["2009-03-05",14.3914,14.8473,13.119,13.3707,19043700.0],["2009-03-06",13.5885,13.7994,10.6626,12.4181,29965200.0],["2009-03-09",12.248,12.8332,11.8806,12.2616,17491800.0],["2009-03-10",12.9284,13.9899,12.2888,13.9899,26104900.0],["2009-03-11",14.1941,15.7795,13.9763,15.3304,25355100.0],["2009-03-12",15.4869,16.9363,14.963,16.7798,26535700.0],["2009-03-13",16.6777,16.6777,15.3372,16.1061,15813600.0],["2009-03-16",16.2286,16.9703,15.2828,15.4189,17162000.0],["2009-03-17",15.4325,16.7934,15.1603,16.7049,15887100.0],["2009-03-18",16.3239,19.3654,16.1061,19.1409,30514000.0],["2009-03-19",19.379,19.4131,17.0247,17.1064,25081600.0],["2009-03-20",17.3581,17.3581,16.1946,16.1946,19547900.0],["2009-03-23",17.0451,19.2225,17.0451,18.8687,25285700.0],["2009-03-24",18.6306,19.3859,17.7256,17.8957,21336000.0],["2009-03-25",18.127,18.8891,17.4126,18.8483,20006300.0],["2009-03-26",19.0116,19.4947,18.44,19.1613,18805400.0],["2009-03-27",19.1341,19.8009,18.8143,19.0728,15286400.0],["2009-03-30",18.2903,18.5625,17.4534,17.6371,16420700.0],["2009-03-31",18.3312,19.379,18.1406,19.2225,19863700.0],["2009-04-01",18.7122,19.5628,18.5557,19.3178,17939800.0],["2009-04-02",20.2772,20.3453,19.0592,19.3314,20969200.0],["2009-04-03",19.3178,19.7601,18.93,19.7329,14929100.0],["2009-04-06",19.2906,19.5424,18.753,19.1613,12984100.0],["2009-04-07",18.6374,19.0388,18.2699,18.5829,13569400.0],["2009-04-08",18.6918,19.0388,18.4264,18.8279,14043900.0],["2009-04-09",19.8417,20.4133,19.2906,20.1752,23827600.0],["2009-04-13",19.6989,22.2913,19.4607,22.0668,21819900.0],["2009-04-14",21.4612,21.747,20.876,21.2299,26284100.0],["2009-04-15",21.087,22.3526,20.6719,22.1553,16643400.0],["2009-04-16",22.339,22.3594,20.284,21.2367,21394200.0],["2009-04-17",21.4272,21.5701,20.4473,20.563,21933900.0],["2009-04-20",20.3249,20.8148,19.0728,19.0728,22743000.0],["2009-04-21",17.2969,19.1273,16.1605,19.0388,41474800.0],["2009-04-22",18.2291,19.3246,17.6439,17.8617,23824300.0],["2009-04-23",17.8481,18.4741,17.4058,18.2699,19303200.0],["2009-04-24",18.338,18.8279,17.9433,18.2903,22837200.0],["2009-04-27",17.8276,18.1611,17.3717,17.5623,16109300.0],["2009-04-28",17.1948,17.4738,16.8002,17.0247,15313900.0],["2009-04-29",17.332,18.2334,17.093,18.1993,15971900.0],["2009-04-30",18.5134,18.5817,17.2979,17.4003,17144400.0],["2009-05-01",17.3047,17.892,17.2159,17.6871,9410000.0],["2009-05-04",18.0149,19.3534,17.8783,19.0119,20704000.0],["2009-05-05",18.6773,19.3193,18.4656,18.7183,11636400.0],["2009-05-06",19.3193,20.8626,19.0871,20.8012,24726700.0],["2009-05-07",21.9211,22.9591,19.4695,20.1524,34582000.0],["2009-05-08",20.5758,21.9553,20.33,21.9553,22773000.0],["2009-05-11",21.3065,21.4704,20.1797,20.1797,18686500.0],["2009-05-12",19.7085,19.8587,19.1485,19.4149,47860400.0],["2009-05-13",19.169,19.7358,18.9573,19.0871,22854700.0],["2009-05-14",19.0939,19.5856,18.7934,19.4217,20634700.0],["2009-05-15",19.1895,19.3739,18.7729,18.9027,14885300.0],["2009-05-18",19.1758,19.5378,18.7456,19.4422,23429000.0],["2009-05-19",19.3875,19.7836,18.8959,18.9232,20459600.0],["2009-05-20",19.3602,19.3739,18.0627,18.2061,20585800.0],["2009-05-21",18.0354,18.9368,17.9671,18.5749,15598500.0],["2009-05-22",18.6432,18.9778,18.2266,18.3769,8732900.0],["2009-05-26",18.3086,19.7631,18.3086,19.6948,17675900.0],["2009-05-27",19.5036,19.77,18.7183,18.732,17555200.0],["2009-05-28",19.0324,19.251,18.7456,18.9983,14139600.0],["2009-05-29",19.0871,19.0939,18.4383,18.971,13512500.0],["2009-06-01",19.1963,19.4968,18.65,18.7456,16548500.0],["2009-06-02",18.6364,19.2032,18.6364,19.0119,10583500.0],["2009-06-03",18.93,19.2919,18.7525,19.0256,10860500.0],["2009-06-04",19.1554,19.8109,19.0666,19.7153,17407400.0],["2009-06-05",19.9817,20.0978,19.0734,19.2715,12607400.0],["2009-06-08",19.2851,19.7495,19.0461,19.49,11295300.0],["2009-06-09",19.5378,19.7973,19.2373,19.6607,11218700.0],["2009-06-10",19.7563,19.8587,19.0871,19.4354,9774500.0],["2009-06-11",19.449,20.1934,19.3602,19.7768,11314200.0],["2009-06-12",19.7631,19.8178,19.449,19.8178,6086800.0],["2009-06-15",19.8109,20.0568,19.3261,19.4354,9299800.0],["2009-06-16",19.6607,19.7563,19.2988,19.3807,10231200.0],["2009-06-17",19.2715,19.7495,19.0734,19.2851,12543700.0],["2009-06-18",19.2783,19.7973,19.2715,19.7358,10315900.0],["2009-06-19",19.9475,20.4392,19.6607,20.2139,20258300.0],["2009-06-22",19.968,20.1865,19.1007,19.1007,14818700.0],["2009-06-23",19.251,19.531,19.0939,19.3534,11538200.0],["2009-06-24",19.5719,19.9748,19.5036,19.7427,7827400.0],["2009-06-25",19.5856,20.248,19.49,20.2207,8483000.0],["2009-06-26",20.0295,20.2685,19.7836,20.05,11680400.0],["2009-06-29",20.05,20.3778,19.7563,20.289,8032000.0],["2009-06-30",20.1661,20.3231,19.7358,20.0158,8141900.0],["2009-07-01",19.8724,20.1456,19.4763,19.5924,9706700.0],["2009-07-02",19.5241,19.5924,18.7593,18.8276,13322100.0],["2009-07-06",18.7388,19.3671,18.5339,19.3671,10582900.0],["2009-07-07",19.3466,19.3876,18.8071,18.8549,9766500.0],["2009-07-08",19.0734,19.1895,18.3837,18.8139,16018500.0],["2009-07-09",19.1007,19.1827,18.7525,18.8276,12168800.0],["2009-07-10",18.6637,18.889,18.4793,18.6159,9430300.0],["2009-07-13",19.0529,19.5241,18.6432,19.4832,15663100.0],["2009-07-14",19.7222,19.77,19.3397,19.6402,9017100.0],["2009-07-15",19.8587,20.2958,19.6744,20.0568,14830500.0],["2009-07-16",19.8519,20.4665,19.7768,20.2548,9744500.0],["2009-07-17",20.2343,20.2343,19.8314,20.0704,7932200.0],["2009-07-20",20.2343,20.446,19.9066,20.1592,7332900.0],["2009-07-21",19.968,20.248,19.6266,19.8792,10957100.0],["2009-07-22",18.8139,18.8959,18.0832,18.6568,20688000.0],["2009-07-23",18.691,18.9095,18.4042,18.6022,19560700.0],["2009-07-24",18.4656,18.5612,17.8305,18.2608,14888800.0],["2009-07-27",18.2676,18.6568,18.0832,18.4383,11983000.0],["2009-07-28",18.2198,18.37,18.0491,18.2608,10051500.0],["2009-07-29",18.1105,18.6022,18.0354,18.5203,8076600.0],["2009-07-30",18.8423,19.1369,18.5956,18.8355,10257800.0],["2009-07-31",18.8423,19.0547,18.623,18.7327,10131300.0],["2009-08-03",19.041,19.3493,18.7464,19.3425,9045700.0],["2009-08-04",19.2397,19.5754,19.0753,19.548,9804700.0],["2009-08-05",19.596,20.2332,19.4178,20.1441,12210300.0],["2009-08-06",20.2538,20.3908,19.9523,19.966,12481200.0],["2009-08-07",20.0551,21.1102,20.0482,20.7676,13738400.0],["2009-08-10",20.7334,20.8019,19.6782,20.1373,10396900.0],["2009-08-11",20.0688,20.2058,19.1506,19.226,12050300.0],["2009-08-12",19.3425,20.0071,19.1986,19.6714,8024800.0],["2009-08-13",19.7673,20.0071,19.6028,19.7604,6611300.0],["2009-08-14",19.6988,19.7741,19.2808,19.5754,5503600.0],["2009-08-17",19.1095,19.3425,18.9382,18.9793,8443100.0],["2009-08-18",19.0958,19.6577,18.8766,19.596,10369800.0],["2009-08-19",19.363,19.7467,19.3562,19.5823,6673100.0],["2009-08-20",19.6988,20.0002,19.5617,19.8289,8315400.0],["2009-08-21",19.9043,20.0139,19.5891,19.9523,10469600.0],["2009-08-24",20.0276,20.4045,19.9386,20.0002,9621800.0],["2009-08-25",19.9797,20.3291,19.8221,20.1373,8520800.0],["2009-08-26",19.8769,20.0893,19.4795,19.7467,7807500.0],["2009-08-27",19.9317,20.1784,19.6302,20.1167,8615500.0],["2009-08-28",20.1989,20.2127,19.7673,19.8221,6491700.0],["2009-08-31",19.733,20.288,19.5275,20.288,10275200.0],["2009-09-01",20.1784,20.1784,19.1506,19.2534,14095800.0],["2009-09-02",19.178,19.3904,19.1027,19.1506,7264200.0],["2009-09-03",19.2191,19.4727,19.0341,19.2877,6792500.0],["2009-09-04",19.4041,19.4864,19.0478,19.2465,6923500.0],["2009-09-08",19.4932,19.5343,19.2465,19.5343,6840300.0],["2009-09-09",19.5343,19.9865,19.4315,19.9523,7932500.0],["2009-09-10",19.8015,20.0139,19.596,20.0139,7926100.0],["2009-09-11",19.9865,20.1989,19.6234,19.644,9592100.0],["2009-09-14",19.3836,19.9865,19.1506,19.8838,14765800.0],["2009-09-15",19.8769,20.1167,19.6234,19.7536,11303500.0],["2009-09-16",19.8769,21.1102,19.6713,21.0485,19975300.0],["2009-09-17",21.1513,21.631,21.0417,21.0623,16149200.0],["2009-09-18",21.1308,21.2062,20.6306,20.7608,12345300.0],["2009-09-21",20.2949,20.4319,20.1441,20.3017,10441100.0],["2009-09-22",20.5073,20.5552,20.2126,20.4936,8960600.0],["2009-09-23",20.4387,20.7402,20.2469,20.2469,8105200.0],["2009-09-24",20.3497,20.5141,19.9591,20.103,11231200.0],["2009-09-25",20.0345,20.1236,19.7125,19.918,8795500.0],["2009-09-28",19.9591,20.5484,19.8632,20.5278,6277500.0],["2009-09-29",20.4182,20.5278,20.0139,20.0962,8673400.0],["2009-09-30",20.1647,20.2126,19.6371,19.8632,10462200.0],["2009-10-01",19.7467,19.7947,19.089,19.1164,12485000.0],["2009-10-02",18.7806,19.3973,18.7806,18.9108,10137300.0],["2009-10-05",19.1027,19.1027,18.7053,18.9793,12236200.0],["2009-10-06",19.1301,19.3699,19.0342,19.3014,10728700.0],["2009-10-07",19.3014,19.6028,19.1849,19.5275,9342300.0],["2009-10-08",19.6234,19.8015,19.2877,19.5069,12895300.0],["2009-10-09",19.4041,19.6782,19.3699,19.6508,8055900.0],["2009-10-12",19.8152,19.8152,19.4521,19.6165,5685800.0],["2009-10-13",19.4795,19.5891,18.9177,19.0067,12629800.0],["2009-10-14",19.3014,19.3493,18.6847,19.3082,20504600.0],["2009-10-15",19.1712,19.4247,19.0067,19.274,11618000.0],["2009-10-16",19.0478,19.1506,18.6299,18.6641,11918100.0],["2009-10-19",18.7669,18.7943,18.4655,18.6573,11496700.0],["2009-10-20",19.733,20.2538,19.3562,19.8015,22212900.0],["2009-10-21",19.7056,19.8016,19.2192,19.226,16208900.0],["2009-10-22",19.5823,20.1441,19.3767,20.0413,16854100.0],["2009-10-23",20.0414,20.5141,19.9043,20.3291,16478600.0],["2009-10-26",20.3086,20.3497,19.4453,19.5206,14704400.0],["2009-10-27",19.5549,19.6851,18.8629,19.0204,13183600.0],["2009-10-28",18.9792,19.3091,18.7386,18.7455,13576500.0],["2009-10-29",19.0548,19.3366,18.8417,19.3298,10746000.0],["2009-10-30",19.1029,19.1785,18.3193,18.3262,12112900.0],["2009-11-02",18.5049,18.9448,18.0237,18.5393,10819200.0],["2009-11-03",18.443,18.4568,17.845,18.1612,11346900.0],["2009-11-04",18.4087,18.443,17.735,17.7625,13445000.0],["2009-11-05",17.955,18.4087,17.8931,18.3743,11342000.0],["2009-11-06",18.0856,18.5599,18.01,18.4911,10467600.0],["2009-11-09",18.7386,18.8692,18.5461,18.8692,7506700.0],["2009-11-10",18.7936,18.8555,18.388,18.4774,7338800.0],["2009-11-11",18.6561,18.9998,18.6561,18.9173,8036100.0],["2009-11-12",18.8761,19.3367,18.7317,18.7661,11479300.0],["2009-11-13",18.8417,18.9929,18.6286,18.8692,7437400.0],["2009-11-16",19.1167,19.1373,18.5186,18.663,12895600.0],["2009-11-17",18.5599,18.6974,18.4636,18.5118,8503400.0],["2009-11-18",18.5393,18.5736,18.3537,18.3949,12806300.0],["2009-11-19",18.2162,18.3949,18.0443,18.065,13714400.0],["2009-11-20",17.9687,18.3262,17.8794,18.0031,8903300.0],["2009-11-23",18.2437,18.443,18.1131,18.4224,7126300.0],["2009-11-24",18.4155,18.443,18.0718,18.1818,6779400.0],["2009-11-25",18.1818,18.3949,18.1818,18.2987,5746400.0],["2009-11-27",17.8725,18.4224,17.8037,18.0787,6027400.0],["2009-11-30",18.0306,18.333,17.9893,18.3124,7898500.0],["2009-12-01",18.3812,18.553,18.1474,18.5255,15576800.0],["2009-12-02",18.443,18.8486,18.4087,18.8074,10029600.0],["2009-12-03",18.718,19.0548,18.3468,18.388,12745000.0],["2009-12-04",18.8005,18.8761,18.2574,18.5118,13468300.0],["2009-12-07",18.5049,18.6767,18.3468,18.4293,10214500.0],["2009-12-08",18.3949,18.6492,18.3193,18.498,9624500.0],["2009-12-09",18.5599,18.7592,18.4224,18.6561,8351700.0],["2009-12-10",18.8555,19.0479,18.5599,18.6424,6907600.0],["2009-12-11",18.6561,18.773,18.3605,18.5186,11312100.0],["2009-12-14",18.6011,18.6836,18.4155,18.5874,5912900.0],["2009-12-15",18.5324,18.5324,18.2643,18.2918,11490700.0],["2009-12-16",18.4293,18.6011,18.3193,18.4636,7652000.0],["2009-12-17",18.2987,18.4911,18.2231,18.278,7012100.0],["2009-12-18",18.3674,18.4705,18.2162,18.4018,10483500.0],["2009-12-21",18.4774,18.7386,18.3949,18.7111,6682600.0],["2009-12-22",18.6905,18.9792,18.5186,18.9173,5348500.0],["2009-12-23",18.8692,19.0548,18.7936,19.0067,5359600.0],["2009-12-24",18.8967,19.0823,18.8967,19.0823,1571800.0],["2009-12-28",19.0892,19.0892,18.8898,19.0136,4423300.0],["2009-12-29",18.9792,19.1098,18.9517,18.993,4145700.0],["2009-12-30",18.8417,19.3023,18.7661,19.261,4644500.0],["2009-12-31",19.2404,19.3779,19.1992,19.2267,3768700.0],["2010-01-04",19.3779,19.5497,19.1992,19.4466,6127700.0],["2010-01-05",19.2129,19.6872,19.0754,19.6528,7189300.0],["2010-01-06",19.5772,19.5979,19.3091,19.3573,7250600.0],["2010-01-07",19.3023,20.2715,19.1854,20.1753,11052000.0],["2010-01-08",20.1272,20.3128,19.9209,20.299,7144000.0],["2010-01-11",20.3815,20.4021,19.7903,19.9484,9365000.0],["2010-01-12",19.8522,20.1547,19.7903,19.9828,8932700.0],["2010-01-13",19.9828,20.2509,19.8453,20.134,5872400.0],["2010-01-14",20.1134,20.2509,19.8728,20.1065,5943500.0],["2010-01-15",20.0378,20.2028,19.8659,19.9553,10784600.0],["2010-01-19",19.9416,20.354,19.8591,20.299,9110200.0],["2010-01-20",20.5465,21.4676,20.4777,21.282,17464000.0],["2010-01-21",21.2476,21.5157,21.0002,21.0827,13330200.0],["2010-01-22",21.0689,21.4057,20.0241,20.1203,12168200.0],["2010-01-25",20.3128,20.6427,20.2784,20.4571,6831400.0],["2010-01-26",20.3334,20.5396,20.0859,20.1203,7130400.0],["2010-01-27",20.1065,20.5808,19.9965,20.4571,7725300.0],["2010-01-28",20.6364,20.6364,19.8366,20.1124,8044700.0],["2010-01-29",20.1882,20.4571,19.9883,20.0572,8299000.0],["2010-02-01",20.1951,20.595,20.1331,20.3951,6977500.0],["2010-02-02",20.3813,20.3813,19.9814,20.1744,7542500.0],["2010-02-03",20.0572,20.1124,19.6573,19.6987,7010300.0],["2010-02-04",19.6297,19.7883,18.7886,18.8161,10372600.0],["2010-02-05",18.8782,19.1609,18.168,18.7127,14936200.0],["2010-02-08",18.7196,18.9954,18.499,18.5197,7672100.0],["2010-02-09",18.6576,18.8851,18.4507,18.6576,7360000.0],["2010-02-10",18.6782,19.0919,18.5817,18.8851,8491800.0],["2010-02-11",18.823,19.0643,18.692,18.9333,5285400.0],["2010-02-12",18.7403,18.8299,18.4093,18.6507,7778800.0],["2010-02-16",18.7541,19.1471,18.692,19.1195,5077400.0],["2010-02-17",19.0712,19.2436,18.9816,19.1057,4322700.0],["2010-02-18",19.0023,19.1402,18.9058,19.0919,4701300.0],["2010-02-19",19.0643,20.1193,19.0643,19.7607,12293600.0],["2010-02-22",19.8435,20.0572,19.6021,19.8848,7654800.0],["2010-02-23",19.809,19.8848,19.3126,19.3884,7437000.0],["2010-02-24",19.4022,19.871,19.3195,19.74,7151400.0],["2010-02-25",19.547,19.6022,19.2436,19.5746,6516700.0],["2010-02-26",19.6228,19.6849,19.3815,19.6642,5389800.0],["2010-03-01",19.74,19.74,19.4711,19.5953,4698200.0],["2010-03-02",19.6159,20.0986,19.5401,19.7814,6755300.0],["2010-03-03",19.7538,19.9055,19.6573,19.7814,5406100.0],["2010-03-04",19.7952,19.9814,19.7056,19.9193,4431300.0],["2010-03-05",20.0365,20.4985,19.9538,20.4778,7188000.0],["2010-03-08",20.4089,20.4985,20.1744,20.4226,6132000.0],["2010-03-09",20.2227,20.6088,20.2227,20.5536,6449900.0],["2010-03-10",20.6226,20.6226,20.3192,20.4226,6623200.0],["2010-03-11",20.4226,20.4571,20.1055,20.4571,5663800.0],["2010-03-12",20.533,20.6571,20.4089,20.4916,5641300.0],["2010-03-15",20.3882,20.6915,20.3813,20.6433,5501700.0],["2010-03-16",20.726,20.8846,20.5674,20.857,6283100.0],["2010-03-17",20.9398,21.2087,20.8156,21.1604,6494700.0],["2010-03-18",21.119,21.2707,20.8915,21.25,5921000.0],["2010-03-19",21.1259,21.4224,21.0639,21.1259,7794800.0],["2010-03-22",20.988,21.3328,20.9673,21.2569,4298600.0],["2010-03-23",21.2569,21.6292,21.2225,21.6155,6007800.0],["2010-03-24",21.5051,21.5465,21.0845,21.1535,7640400.0],["2010-03-25",21.3052,21.6913,21.2087,21.2638,6311100.0],["2010-03-26",21.2776,21.581,21.1328,21.3052,5918200.0],["2010-03-29",21.4362,21.5258,21.1535,21.3466,4342600.0],["2010-03-30",21.2914,21.3534,21.1052,21.1811,3908500.0],["2010-03-31",21.0708,21.4086,20.9742,21.2914,7144000.0],["2010-04-01",21.4707,21.5741,21.3121,21.5534,5221900.0],["2010-04-05",21.6499,21.7809,21.4982,21.7189,4675300.0],["2010-04-06",21.643,21.8913,21.4914,21.8568,4664000.0],["2010-04-07",21.8637,21.9878,21.6017,21.6913,5887200.0],["2010-04-08",21.6361,22.0016,21.5948,21.9602,6127500.0],["2010-04-09",21.974,22.1119,21.8499,22.0292,4430300.0],["2010-04-12",22.1326,22.5118,22.1326,22.4359,6469700.0],["2010-04-13",22.3946,22.5118,22.105,22.3877,5111800.0],["2010-04-14",22.2774,22.4084,21.774,22.1877,13733000.0],["2010-04-15",22.236,22.4015,22.0016,22.0774,8431600.0],["2010-04-16",21.974,22.0912,21.2156,21.7671,13359100.0],["2010-04-19",21.8913,22.1877,21.643,22.1602,8607900.0],["2010-04-20",22.0016,22.2843,21.7465,22.1671,11037200.0],["2010-04-21",22.1395,22.3739,22.0291,22.2153,10298500.0],["2010-04-22",22.0223,22.3532,21.8913,22.3532,10387300.0],["2010-04-23",22.2912,22.2912,21.905,22.0292,9437100.0],["2010-04-26",21.974,22.0843,21.8154,21.8223,8207800.0],["2010-04-27",21.6499,21.9257,21.2431,21.2845,9439000.0],["2010-04-28",21.5265,21.7824,21.4021,21.6026,6220600.0],["2010-04-29",21.8239,22.2457,21.6925,22.1074,6080900.0],["2010-04-30",22.0037,22.0728,21.4989,21.5265,7649500.0],["2010-05-03",21.5473,21.7686,21.4574,21.6648,5017700.0],["2010-05-04",21.4505,21.492,21.0563,21.1669,8978600.0],["2010-05-05",20.8834,21.9276,20.7797,21.5611,10496600.0],["2010-05-06",21.4435,21.8031,20.0536,20.8973,14134700.0],["2010-05-07",20.9733,21.4643,20.676,20.7866,18173100.0],["2010-05-10",21.6717,21.9138,21.1877,21.8308,8431500.0],["2010-05-11",21.6233,21.7686,21.16,21.4228,15410600.0],["2010-05-12",21.5542,21.5957,21.2707,21.3813,10638100.0],["2010-05-13",21.2707,21.3122,20.676,20.7313,14142200.0],["2010-05-14",20.6829,20.759,20.4063,20.5377,13136200.0],["2010-05-17",20.5238,20.6414,20.2196,20.6068,8153800.0],["2010-05-18",20.8004,20.8004,20.0536,20.1643,11629000.0],["2010-05-19",20.0605,20.3095,19.7494,19.9015,12907100.0],["2010-05-20",19.4589,19.6733,19.1132,19.1201,13043000.0],["2010-05-21",18.4493,19.2999,18.4148,19.2377,20287300.0],["2010-05-24",19.127,19.3137,18.7743,18.7882,8602000.0],["2010-05-25",18.3871,18.802,18.152,18.802,16989400.0],["2010-05-26",19.0509,19.3414,18.8366,18.9057,11113800.0],["2010-05-27",19.3345,19.4313,19.1063,19.3829,9877300.0],["2010-05-28",19.3275,19.3483,18.7536,18.8089,10945900.0],["2010-06-01",18.7052,18.802,18.311,18.3249,10873400.0],["2010-06-02",18.4217,18.8919,18.4078,18.8711,8240100.0],["2010-06-03",18.885,18.968,18.6499,18.8642,7625100.0],["2010-06-04",18.2419,18.4562,17.91,17.9791,29161900.0],["2010-06-07",18.0967,18.1796,17.7094,17.7163,17283500.0],["2010-06-08",17.7786,17.8201,17.2185,17.5711,33538200.0],["2010-06-09",17.6541,17.7232,17.4121,17.5158,33604900.0],["2010-06-10",17.744,17.9722,17.6126,17.9238,18693100.0],["2010-06-11",17.7233,18.1243,17.7025,18.1105,8452900.0],["2010-06-14",18.1935,18.1935,17.7371,17.7509,10808500.0],["2010-06-15",17.91,18.3249,17.7924,18.3249,8529300.0],["2010-06-16",18.1382,18.3249,18.0759,18.235,7351100.0],["2010-06-17",18.2073,18.2557,17.9791,18.1935,5819900.0],["2010-06-18",18.2004,18.4009,18.1589,18.3802,8383700.0],["2010-06-21",18.5669,18.6084,18.1935,18.2695,9302000.0],["2010-06-22",18.2626,18.4908,18.1451,18.152,8751000.0],["2010-06-23",18.1382,18.2972,17.9514,18.0621,6990900.0],["2010-06-24",17.9791,18.0068,17.6126,17.6472,10143800.0],["2010-06-25",17.7786,18.0275,17.6472,17.8961,12397200.0],["2010-06-28",17.9722,18.1796,17.8892,17.9445,6320700.0],["2010-06-29",17.7302,17.8062,17.2669,17.3637,12048100.0],["2010-06-30",17.3637,17.5573,17.0317,17.0732,11476200.0],["2010-07-01",17.011,17.2185,16.686,17.1286,11326700.0],["2010-07-02",17.1424,17.2738,16.928,16.9972,7152100.0],["2010-07-06",17.1977,17.3982,16.9695,17.1078,8302700.0],["2010-07-07",17.8062,18.2211,17.6334,18.2004,15504200.0],["2010-07-08",18.3387,18.3733,17.744,17.9514,9691000.0],["2010-07-09",17.9584,18.1451,17.8062,18.1382,5400600.0],["2010-07-12",18.0483,18.2488,17.9999,18.1658,4736900.0],["2010-07-13",18.311,18.636,18.2972,18.5669,10718800.0],["2010-07-14",18.4148,18.5392,18.2695,18.4009,7324900.0],["2010-07-15",18.3525,18.6084,18.152,18.5254,8062300.0],["2010-07-16",18.3664,18.4355,17.7509,17.7924,10637300.0],["2010-07-19",17.8823,17.9169,17.5919,17.7302,8672100.0],["2010-07-20",17.4052,17.6956,17.3775,17.6541,12937800.0],["2010-07-21",17.8754,17.9584,17.3568,17.4121,10329800.0],["2010-07-22",17.5365,17.9238,17.4743,17.7717,9390400.0],["2010-07-23",17.6887,17.8961,17.4882,17.8546,10613400.0],["2010-07-26",17.7993,18.2557,17.7993,18.1935,6884600.0],["2010-07-27",18.3802,18.5046,18.0552,18.0828,7246500.0],["2010-07-28",18.1175,18.2008,17.4514,17.5485,12322300.0],["2010-07-29",17.6526,17.8539,17.4722,17.5277,6571800.0],["2010-07-30",17.3542,17.5347,17.2987,17.3959,6381500.0],["2010-08-02",17.6596,17.9441,17.5763,17.9232,6498600.0],["2010-08-03",17.84,17.9718,17.7151,17.84,6641800.0],["2010-08-04",17.8539,17.951,17.7567,17.8677,5194900.0],["2010-08-05",17.7567,17.9788,17.7151,17.9718,3793300.0],["2010-08-06",17.7636,17.8677,17.4722,17.8539,7666600.0],["2010-08-09",17.9579,17.9788,17.6665,17.8608,4519000.0],["2010-08-10",17.6734,17.8261,17.5069,17.6526,6496000.0],["2010-08-11",17.3889,17.4028,17.1669,17.1877,8994000.0],["2010-08-12",17.0767,17.3126,17.0004,17.2016,6689000.0],["2010-08-13",17.2016,17.3681,17.16,17.2085,5582300.0],["2010-08-16",17.1461,17.2779,17.0212,17.1391,4375600.0],["2010-08-17",17.2849,17.6249,17.2016,17.5277,7699500.0],["2010-08-18",17.5694,17.5971,17.3612,17.4236,5116800.0],["2010-08-19",17.3404,17.382,17.0212,17.0628,6291600.0],["2010-08-20",16.9934,17.1669,16.9657,17.1044,6710500.0],["2010-08-23",17.1877,17.271,17.0004,17.0073,4228100.0],["2010-08-24",16.8963,16.9934,16.5771,16.8893,10426500.0],["2010-08-25",16.7575,16.8755,16.591,16.7644,8731900.0],["2010-08-26",16.8616,16.9171,16.7089,16.7783,8032900.0],["2010-08-27",16.8685,17.1044,16.7089,17.1044,7727100.0],["2010-08-30",17.0142,17.0975,16.7714,16.7714,5453000.0],["2010-08-31",16.6881,16.8755,16.5008,16.8338,8560500.0],["2010-09-01",17.0142,17.4306,16.924,17.4306,8087600.0],["2010-09-02",17.3889,17.5347,17.3057,17.5347,4308400.0],["2010-09-03",17.7359,18.1453,17.722,18.0898,8371200.0],["2010-09-07",17.9579,18.069,17.6596,17.6734,5297600.0],["2010-09-08",17.7359,18.0412,17.7289,17.7775,4708400.0],["2010-09-09",17.9926,18.1314,17.611,17.7428,6796800.0],["2010-09-10",17.7845,17.8677,17.6526,17.6943,4333800.0],["2010-09-13",18.1383,18.2632,17.9579,18.0898,6439300.0],["2010-09-14",18.062,18.0898,17.6943,17.7567,7205700.0],["2010-09-15",17.6665,17.8608,17.4861,17.8192,5232500.0],["2010-09-16",17.7983,17.8469,17.6457,17.729,4402900.0],["2010-09-17",17.8677,18.0343,17.5208,17.6457,6754300.0],["2010-09-20",17.7151,18.0551,17.6526,17.9996,4643600.0],["2010-09-21",18.0273,18.1592,17.7151,17.7775,6271200.0],["2010-09-22",17.722,17.9371,17.6249,17.6387,6575300.0],["2010-09-23",17.5138,17.7359,17.4236,17.4375,5625200.0],["2010-09-24",17.6526,18.1384,17.6526,18.1314,8071000.0],["2010-09-27",18.069,18.0898,17.7914,17.8053,4982600.0],["2010-09-28",17.9163,18.0134,17.6734,17.9441,4998300.0],["2010-09-29",17.9094,18.0551,17.8122,17.8955,5265600.0],["2010-09-30",18.0412,18.3882,18.0135,18.1314,8462500.0],["2010-10-01",18.3951,18.5131,18.1384,18.2771,6157100.0],["2010-10-04",18.2077,18.3673,18.0967,18.1869,8613900.0],["2010-10-05",18.2563,18.5269,18.2008,18.3604,14024900.0],["2010-10-06",18.3118,18.6588,18.2841,18.6033,5583000.0],["2010-10-07",18.6657,18.7073,18.291,18.3604,10095300.0],["2010-10-08",18.409,18.4575,18.2286,18.4159,5638500.0],["2010-10-11",18.3951,18.513,18.291,18.4298,4595300.0],["2010-10-12",18.4853,18.5408,18.2702,18.4437,8202300.0],["2010-10-13",18.513,18.8114,18.2216,18.4784,10936700.0],["2010-10-14",18.4783,18.4783,17.9371,18.1175,13453700.0],["2010-10-15",18.2771,18.3326,17.9024,17.9302,14349400.0],["2010-10-18",17.9371,18.5477,17.8885,18.4714,9342400.0],["2010-10-19",18.0412,18.4784,17.9163,18.0343,14593800.0],["2010-10-20",18.1314,18.1453,17.7081,17.729,12712800.0],["2010-10-21",17.833,17.8747,17.4375,17.6943,10836600.0],["2010-10-22",17.6734,17.7845,17.4792,17.5347,7785300.0],["2010-10-25",17.7428,17.7428,17.2779,17.2987,7704200.0],["2010-10-26",17.1669,17.4098,17.1045,17.3681,10644600.0],["2010-10-27",17.3124,17.6606,17.2497,17.5631,8357700.0],["2010-10-28",17.6467,17.6745,17.396,17.5283,8971200.0],["2010-10-29",17.5283,17.6258,17.3751,17.4517,6038900.0],["2010-11-01",17.5422,17.6537,17.2497,17.4447,6884900.0],["2010-11-02",17.4935,17.591,17.4029,17.4656,8147500.0],["2010-11-03",17.4447,17.9531,17.4238,17.9392,11355100.0],["2010-11-04",18.0924,18.5172,17.9392,18.4545,11556800.0],["2010-11-05",18.4406,19.6662,18.3918,19.6175,23632800.0],["2010-11-08",19.52,19.5757,19.3459,19.5479,9194200.0],["2010-11-09",19.6175,19.6384,19.2554,19.325,9772800.0],["2010-11-10",19.2763,19.4155,18.9072,19.3041,11991000.0],["2010-11-11",19.1091,19.3389,18.9838,19.2693,6687500.0],["2010-11-12",19.1161,19.3598,19.0673,19.1439,9404200.0],["2010-11-15",19.2345,19.513,19.2205,19.3111,6443000.0],["2010-11-16",19.4364,19.4921,19.0604,19.2832,13348100.0],["2010-11-17",19.325,19.3946,18.9768,19.0256,8227800.0],["2010-11-18",19.2345,19.6314,19.2136,19.527,8654000.0],["2010-11-19",19.4364,19.4852,19.1579,19.332,6410200.0],["2010-11-22",19.2066,19.2275,18.8793,19.0186,5361900.0],["2010-11-23",18.8445,18.8863,18.6704,18.7191,7956100.0],["2010-11-24",18.8654,19.123,18.7609,19.1161,5567700.0],["2010-11-26",18.9281,19.1648,18.8027,18.9002,2329300.0],["2010-11-29",18.7331,19.0743,18.5868,18.935,5692500.0],["2010-11-30",18.7331,18.9698,18.5938,18.7957,7091300.0],["2010-12-01",19.0673,19.2066,18.9907,19.0604,7625000.0],["2010-12-02",19.0673,19.4852,19.0325,19.3877,8063100.0],["2010-12-03",19.2902,19.5618,19.0882,19.4991,5964200.0],["2010-12-06",19.3459,19.5409,19.2902,19.4921,3748500.0],["2010-12-07",19.708,19.8403,19.4921,19.5966,5333900.0],["2010-12-08",19.6384,20.0353,19.5896,20.0284,6712300.0],["2010-12-09",20.2164,20.6203,19.5757,20.1816,13900500.0],["2010-12-10",20.1607,20.2442,19.9518,20.1607,8148800.0],["2010-12-13",20.3139,20.5298,20.1189,20.4253,7730900.0],["2010-12-14",20.4183,20.5855,20.2303,20.3348,5048200.0],["2010-12-15",20.3208,20.669,20.2651,20.3069,6099600.0],["2010-12-16",20.3487,20.5367,20.2373,20.4949,5486300.0],["2010-12-17",20.481,20.6481,20.3696,20.4671,10495000.0],["2010-12-20",20.4671,20.7039,20.4114,20.5158,5556400.0],["2010-12-21",20.6412,20.7735,20.5576,20.7456,4754600.0],["2010-12-22",20.8571,21.261,20.7735,21.254,6535400.0],["2010-12-23",21.254,21.3306,20.8989,20.9546,2929900.0],["2010-12-27",20.8362,21.1496,20.8083,21.1217,2621000.0],["2010-12-28",21.1496,21.2122,21.0172,21.1635,2324900.0],["2010-12-29",21.1635,21.261,21.0799,21.0869,2507900.0],["2010-12-30",21.0451,21.0869,20.871,21.0173,2573000.0],["2010-12-31",20.9824,21.1356,20.8989,21.0312,2284200.0],["2011-01-03",21.2192,21.6022,21.1565,21.456,7238200.0],["2011-01-04",21.449,21.5465,21.1774,21.3306,6537400.0],["2011-01-05",21.3863,22.1942,21.2888,22.0688,10791100.0],["2011-01-06",21.9713,22.1245,21.7345,21.8947,8410400.0],["2011-01-07",21.9574,22.034,21.2819,21.4212,8927000.0],["2011-01-10",21.3376,21.7276,21.2122,21.3794,11261700.0],["2011-01-11",21.5047,21.6719,21.3306,21.3724,6827500.0],["2011-01-12",21.5535,22.0618,21.5326,22.0479,8323800.0],["2011-01-13",21.9922,22.3265,21.9017,22.034,5781000.0],["2011-01-14",21.9574,22.5841,21.9435,22.5424,6890600.0],["2011-01-18",22.5424,22.6329,22.2429,22.2986,8169800.0],["2011-01-19",22.1733,22.5911,21.9017,21.9226,12081000.0],["2011-01-20",21.9435,22.1872,21.832,22.027,7556300.0],["2011-01-21",22.2568,22.4309,22.1106,22.2499,5669800.0],["2011-01-24",22.4031,22.4309,21.9365,22.034,5178700.0],["2011-01-25",22.0131,22.1593,21.7415,22.0549,5700300.0],["2011-01-26",22.0967,22.2847,21.9992,22.0827,4939200.0],["2011-01-27",22.0548,22.3202,21.8942,22.0827,4825400.0],["2011-01-28",22.1805,22.2922,21.545,21.5659,6701000.0],["2011-01-31",21.5869,21.8313,21.545,21.8104,4258400.0],["2011-02-01",21.9291,22.418,21.9081,22.411,5153500.0],["2011-02-02",22.2992,22.404,22.2154,22.2364,5515900.0],["2011-02-03",22.1735,22.2643,21.6218,21.971,6671900.0],["2011-02-04",21.9221,21.971,21.6358,21.6497,7300700.0],["2011-02-07",21.8104,22.2573,21.7266,22.2364,6468600.0],["2011-02-08",22.2364,22.5716,22.1176,22.4878,5922500.0],["2011-02-09",22.418,22.4808,21.9989,22.1316,4739500.0],["2011-02-10",22.0478,22.1945,21.8523,22.1456,5568700.0],["2011-02-11",22.0548,22.5646,21.9012,22.4529,5379700.0],["2011-02-14",22.404,22.4249,22.1596,22.3691,3353400.0],["2011-02-15",22.1665,22.2503,21.6288,21.6846,7126300.0],["2011-02-16",21.7894,21.978,21.7615,21.8173,6093600.0],["2011-02-17",21.7685,21.964,21.5659,21.7894,4306200.0],["2011-02-18",21.8383,22.3062,21.7824,22.1316,7769600.0],["2011-02-22",21.8173,21.964,21.538,21.5869,7864200.0],["2011-02-23",21.5729,21.6777,21.126,21.2237,6338600.0],["2011-02-24",21.1888,21.2936,20.8676,21.0421,8625000.0],["2011-02-25",21.1748,21.4402,21.091,21.3913,5114400.0],["2011-02-28",21.4821,21.6288,21.105,21.2237,7405200.0],["2011-03-01",21.3355,21.4472,21.0631,21.0631,7768700.0],["2011-03-02",21.0212,21.1818,20.9304,20.9723,5211300.0],["2011-03-03",21.1609,21.5939,21.1399,21.552,5334000.0],["2011-03-04",21.4821,21.5101,20.8536,20.9933,6708000.0],["2011-03-07",20.9863,21.1609,20.8117,20.8466,4823400.0],["2011-03-08",20.9514,21.4123,20.7977,21.3634,5967700.0],["2011-03-09",21.2796,21.3285,20.8815,21.0421,5733100.0],["2011-03-10",20.8187,20.8187,20.1063,20.1203,9874300.0],["2011-03-11",20.1343,20.4276,19.9317,20.225,7702500.0],["2011-03-14",20.0505,20.232,19.9178,20.1063,6947900.0],["2011-03-15",19.7711,20.1342,19.6035,20.0784,15488300.0],["2011-03-16",20.0504,20.1552,19.6314,19.6943,9809200.0],["2011-03-17",19.9666,20.1203,19.6943,20.0993,7215800.0],["2011-03-18",20.253,20.5603,20.0225,20.1692,13116000.0],["2011-03-21",20.3717,20.4276,20.1971,20.3019,6733800.0],["2011-03-22",20.3298,20.4765,20.1482,20.3508,10096700.0],["2011-03-23",20.3089,20.3717,20.2041,20.2739,7653000.0],["2011-03-24",20.3857,20.5184,20.267,20.4346,7422300.0],["2011-03-25",20.5044,20.6371,20.3857,20.5673,6683700.0],["2011-03-28",20.6441,20.658,20.4555,20.4625,5362300.0],["2011-03-29",20.4485,20.5253,20.3368,20.4834,4845300.0],["2011-03-30",20.5952,20.8326,20.4276,20.7209,4834700.0],["2011-03-31",20.6091,20.9025,20.5672,20.8606,6677800.0],["2011-04-01",20.9025,21.3215,20.8815,21.1399,5548700.0],["2011-04-04",21.1329,21.3005,21.1329,21.2377,5786100.0],["2011-04-05",21.2377,21.3145,21.1539,21.2307,5185400.0],["2011-04-06",21.2656,21.3075,21.0352,21.1539,6949900.0],["2011-04-07",21.1399,21.3494,21.0771,21.2447,5090100.0],["2011-04-08",21.3564,21.3564,20.9583,21.105,5106700.0],["2011-04-11",21.1399,21.4891,20.9514,21.0491,5984900.0],["2011-04-12",20.9723,21.0002,20.7558,20.9234,5853900.0],["2011-04-13",21.0561,21.1539,20.5742,20.6929,6909600.0],["2011-04-14",20.6999,20.9025,20.6301,20.8047,6168700.0],["2011-04-15",20.9514,20.9863,20.6161,20.7558,4853100.0],["2011-04-18",20.4555,20.5672,20.246,20.3926,6982800.0],["2011-04-19",19.9876,20.2809,19.6524,19.799,19049500.0],["2011-04-20",20.0225,20.0993,19.7641,19.9317,9438900.0],["2011-04-21",19.9736,19.9806,19.7641,19.834,6208200.0],["2011-04-25",19.8898,19.8898,19.6663,19.7851,6005000.0],["2011-04-26",19.8409,20.1412,19.7851,20.0435,5000000.0],["2011-04-27",20.0996,20.296,19.9944,20.268,4466000.0],["2011-04-28",20.0645,20.1978,19.9873,20.0505,7059500.0],["2011-04-29",20.0435,20.3241,20.0294,20.3171,6700000.0],["2011-05-02",20.4433,20.5205,20.1697,20.2118,5748800.0],["2011-05-03",20.2118,20.303,20.1066,20.303,6413000.0],["2011-05-04",20.2539,20.3451,20.0365,20.1698,8344300.0],["2011-05-05",20.0084,20.1908,19.9593,20.0294,6792600.0],["2011-05-06",20.2048,20.275,19.9523,20.0575,5221300.0],["2011-05-09",20.0294,20.0926,19.9523,20.0435,4388500.0],["2011-05-10",20.1487,20.296,20.0785,20.2469,4302400.0],["2011-05-11",20.1417,20.2259,19.84,19.8821,8585100.0],["2011-05-12",19.8611,20.1206,19.7067,19.9873,5849600.0],["2011-05-13",19.9733,20.0365,19.6646,19.6927,5646400.0],["2011-05-16",19.6787,19.9873,19.6436,19.7278,5821400.0],["2011-05-17",19.6506,19.9312,19.6436,19.9312,4968200.0],["2011-05-18",19.9032,20.1768,19.854,20.1487,3536400.0],["2011-05-19",20.2048,20.282,20.0154,20.1347,2878900.0],["2011-05-20",20.0505,20.1838,19.7558,19.7769,5741500.0],["2011-05-23",19.5664,19.6436,19.3209,19.5103,8110100.0],["2011-05-24",19.5243,19.5524,19.1314,19.2858,7131800.0],["2011-05-25",19.2226,19.363,19.1385,19.2156,7434100.0],["2011-05-26",19.1385,19.398,19.0683,19.2718,4965100.0],["2011-05-27",19.377,19.5313,19.2717,19.4471,4269800.0],["2011-05-31",19.5594,19.8961,19.4191,19.7207,7855900.0],["2011-06-01",19.6646,19.6646,19.0192,19.0332,6772700.0],["2011-06-02",19.0192,19.2367,18.921,19.1735,7820800.0],["2011-06-03",18.8228,19.0683,18.7807,18.8719,5889900.0],["2011-06-06",18.8508,18.9069,18.6053,18.6544,5484000.0],["2011-06-07",18.6684,18.8999,18.5842,18.6263,7497600.0],["2011-06-08",18.5983,18.6403,18.3246,18.3948,7855600.0],["2011-06-09",18.465,18.7666,18.4159,18.6333,5325400.0],["2011-06-10",18.5141,18.6474,18.2896,18.4299,7386600.0],["2011-06-13",18.8368,18.8368,18.465,18.7035,5250400.0],["2011-06-14",18.8368,19.0052,18.8157,18.8859,5932400.0],["2011-06-15",18.7526,18.7526,18.2054,18.2545,9248300.0],["2011-06-16",18.2545,18.493,18.2405,18.4018,8435700.0],["2011-06-17",18.5772,18.5912,18.2966,18.3808,7886900.0],["2011-06-20",18.2966,18.3738,18.2054,18.2826,8872800.0],["2011-06-21",18.4229,18.493,18.2966,18.465,7132900.0],["2011-06-22",18.3176,18.472,18.2685,18.2685,6837100.0],["2011-06-23",18.0721,18.0931,17.7494,17.8476,11618000.0],["2011-06-24",17.8336,17.8827,17.2723,17.2863,16087900.0],["2011-06-27",17.3284,17.595,17.2863,17.2934,12829500.0],["2011-06-28",17.3986,17.5038,16.9426,17.1741,22112100.0],["2011-06-29",17.4056,17.9107,17.3214,17.8476,23450000.0],["2011-06-30",17.8827,18.0651,17.6441,17.9739,11386000.0],["2011-07-01",17.8967,18.3808,17.8967,18.2826,8251400.0],["2011-07-05",18.1914,18.2475,17.9458,18.03,6648600.0],["2011-07-06",17.9528,18.3387,17.8897,18.2054,8612100.0],["2011-07-07",18.3948,18.5421,18.3457,18.5141,6191400.0],["2011-07-08",18.2405,18.2405,18.051,18.1001,6747100.0],["2011-07-11",17.8686,17.9037,17.5319,17.588,7937700.0],["2011-07-12",17.5038,17.8055,17.4828,17.6091,8620500.0],["2011-07-13",17.7213,17.9177,17.602,17.6512,5316700.0],["2011-07-14",17.7845,18.044,17.5459,17.602,7577500.0],["2011-07-15",17.6582,17.6862,17.4758,17.6091,9810300.0],["2011-07-18",17.4828,17.5108,17.153,17.2863,11519300.0],["2011-07-19",17.6161,17.6161,17.132,17.3495,14867400.0],["2011-07-20",17.3986,17.5459,17.3144,17.4968,7616900.0],["2011-07-21",17.6512,18.2054,17.6512,18.1493,11380700.0],["2011-07-22",18.1773,18.1914,17.8827,18.0721,8095600.0],["2011-07-25",17.9809,18.1142,17.8336,18.03,7349000.0],["2011-07-26",18.03,18.2194,17.9809,18.037,6475600.0],["2011-07-27",17.9242,18.0017,17.6774,17.6985,9900600.0],["2011-07-28",17.7479,18.0018,17.7338,17.7902,6229500.0],["2011-07-29",17.6985,17.9735,17.6139,17.7056,9061000.0],["2011-08-01",17.8748,18.0018,17.5787,17.7691,8433300.0],["2011-08-02",17.6633,17.6774,17.071,17.071,13151800.0],["2011-08-03",17.0781,17.3954,16.8454,17.3813,11872800.0],["2011-08-04",17.0357,17.1274,16.7114,16.7255,16105400.0],["2011-08-05",16.9511,17.0498,15.964,16.0697,27614200.0],["2011-08-08",15.696,15.9217,14.4621,14.5044,32523400.0],["2011-08-09",14.9697,15.0967,13.764,14.8851,26860000.0],["2011-08-10",14.596,14.6031,13.6371,13.7217,23873900.0],["2011-08-11",13.9262,14.6806,13.7217,14.462,19002300.0],["2011-08-12",14.9133,15.0332,14.0178,14.0954,13636500.0],["2011-08-15",14.2928,14.737,14.18,14.73,16205000.0],["2011-08-16",14.4973,14.8781,14.4127,14.6736,17418900.0],["2011-08-17",14.7159,14.8781,14.5678,14.6595,13160500.0],["2011-08-18",14.1447,14.4127,13.7076,13.7992,23651100.0],["2011-08-19",13.7076,13.8909,13.3409,13.3621,19136400.0],["2011-08-22",13.6794,13.7358,13.2492,13.3197,11056300.0],["2011-08-23",13.3339,13.7499,13.2351,13.7499,13585700.0],["2011-08-24",13.6723,14.3774,13.5524,14.3492,14472900.0],["2011-08-25",14.6947,14.864,13.9826,14.1236,13778200.0],["2011-08-26",14.0249,14.3069,13.6229,14.2505,10539900.0],["2011-08-29",14.4268,14.7229,14.3986,14.7088,6382700.0],["2011-08-30",14.6242,14.8499,14.4409,14.6806,12360400.0],["2011-08-31",14.7935,14.8992,14.3915,14.5749,11092200.0],["2011-09-01",14.2435,15.3999,14.1236,14.5467,38604000.0],["2011-09-02",14.1729,14.4268,14.039,14.0672,15971600.0],["2011-09-06",13.6512,13.8768,13.5383,13.771,14113600.0],["2011-09-07",14.1024,14.6383,14.0178,14.6101,13306200.0],["2011-09-08",14.5537,14.737,14.1024,14.18,13637800.0],["2011-09-09",14.0813,14.2999,13.771,14.046,16951900.0],["2011-09-12",13.8274,14.2153,13.5806,14.0883,11834800.0],["2011-09-13",14.1377,14.6172,13.9896,14.4268,13425300.0],["2011-09-14",14.5326,14.8781,14.2012,14.6595,11467700.0],["2011-09-15",14.8217,14.9556,14.6806,14.9415,8048500.0],["2011-09-16",14.9909,15.0544,14.5819,14.9063,11753500.0],["2011-09-19",14.5185,14.5608,14.187,14.3986,15789100.0],["2011-09-20",14.4197,14.5396,14.2505,14.2505,11549900.0],["2011-09-21",14.2576,14.3492,13.4608,13.4819,19103400.0],["2011-09-22",13.214,13.2915,12.9319,13.1435,24933300.0],["2011-09-23",13.08,13.355,12.9954,13.0589,13496000.0],["2011-09-26",13.2563,13.3409,12.8896,13.2563,19733500.0],["2011-09-27",13.6229,14.0531,13.5031,13.5877,14821000.0],["2011-09-28",13.63,13.6582,13.2563,13.2774,13596200.0],["2011-09-29",13.6018,13.7287,13.221,13.6582,10200000.0],["2011-09-30",13.3973,13.5242,13.1012,13.1082,12893100.0],["2011-10-03",12.9954,13.1505,12.4807,12.4948,14800400.0],["2011-10-04",12.2762,13.3056,12.0576,13.2704,19300000.0],["2011-10-05",12.9672,13.0165,12.5159,12.8896,20389900.0],["2011-10-06",12.798,13.1646,12.5371,12.9319,17171200.0],["2011-10-07",12.9601,13.0236,12.4172,12.5723,16319700.0],["2011-10-10",12.798,13.2915,12.798,13.2915,9688800.0],["2011-10-11",13.1505,13.5172,12.9954,13.3268,10989800.0],["2011-10-12",13.4396,13.8909,13.3339,13.63,13440400.0],["2011-10-13",13.4749,13.5242,13.221,13.2845,12715400.0],["2011-10-14",13.5101,13.6018,13.1999,13.3762,9107800.0],["2011-10-17",13.2845,13.4185,12.9249,12.9531,9021600.0],["2011-10-18",13.073,14.0108,13.0095,13.9403,16321000.0],["2011-10-19",13.9403,14.5044,13.7146,13.7781,14207600.0],["2011-10-20",13.7992,14.3563,13.6794,14.2505,13272300.0],["2011-10-21",14.4409,14.6595,14.3422,14.596,13492600.0],["2011-10-24",14.6313,15.139,14.5678,14.9909,11320500.0],["2011-10-25",14.8146,14.9556,14.5678,14.6242,10633500.0],["2011-10-26",14.9133,14.9838,14.321,14.7793,18825900.0],["2011-10-27",15.5031,16.0139,15.198,15.8862,17110100.0],["2011-10-28",15.872,15.9359,15.6592,15.9004,9691700.0],["2011-10-31",15.6095,15.6521,15.0986,15.0986,11193500.0],["2011-11-01",14.4672,14.751,14.2685,14.3465,13668000.0],["2011-11-02",14.6871,14.8929,14.5168,14.8503,9418400.0],["2011-11-03",15.127,15.1838,14.5239,15.1341,7922400.0],["2011-11-04",14.8929,14.9709,14.5949,14.8929,7952900.0],["2011-11-07",14.8432,15.0986,14.7723,15.0844,5627900.0],["2011-11-08",15.1412,15.6024,15.049,15.5598,9295600.0],["2011-11-09",15.0632,15.1057,14.3607,14.4033,12614100.0],["2011-11-10",14.8432,14.8503,14.3891,14.7013,8995300.0],["2011-11-11",14.978,15.496,14.9709,15.2618,11299500.0],["2011-11-14",15.127,15.1554,14.4459,14.5807,13556500.0],["2011-11-15",14.453,14.6587,14.3253,14.4672,12009100.0],["2011-11-16",14.2898,14.3678,13.9137,13.935,13951100.0],["2011-11-17",13.8002,13.9137,13.3319,13.4384,13784900.0],["2011-11-18",13.5093,13.559,13.3461,13.4242,10186100.0],["2011-11-21",13.1687,13.261,12.9346,13.0694,13034000.0],["2011-11-22",13.0552,13.112,12.7714,12.7856,10293500.0],["2011-11-23",12.665,12.7785,12.5373,12.6295,13498800.0],["2011-11-25",12.594,12.8849,12.5585,12.5585,3527900.0],["2011-11-28",12.8991,13.0339,12.7075,12.8353,10638600.0],["2011-11-29",12.9062,13.041,12.6792,12.8282,7602500.0],["2011-11-30",13.2681,13.8286,13.1758,13.8073,13135000.0],["2011-12-01",13.8215,13.8286,13.339,13.5519,7142300.0],["2011-12-02",13.7364,13.9989,13.637,13.6867,8132500.0],["2011-12-05",13.9989,14.2188,13.9137,14.0627,10053300.0],["2011-12-06",14.0627,14.2046,13.8428,14.1124,7941200.0],["2011-12-07",14.0344,14.2685,13.8002,14.2117,6756200.0],["2011-12-08",14.0556,14.0556,13.4596,13.5235,9383100.0],["2011-12-09",13.708,14.0131,13.6299,13.9066,6747300.0],["2011-12-12",13.6938,13.7009,13.339,13.488,6886100.0],["2011-12-13",13.5306,13.6796,13.0836,13.2752,8186100.0],["2011-12-14",13.1333,13.3603,13.0694,13.1829,8472000.0],["2011-12-15",13.4667,13.5803,13.2752,13.3532,8804900.0],["2011-12-16",13.4313,13.786,13.2326,13.5661,14441700.0],["2011-12-19",13.559,13.6086,13.0836,13.19,7835200.0],["2011-12-20",13.4596,13.9563,13.4313,13.8925,9524900.0],["2011-12-21",13.9137,13.9279,13.6299,13.8712,6213700.0],["2011-12-22",13.9492,14.2614,13.8783,14.1763,5540100.0],["2011-12-23",14.2614,14.2969,14.1195,14.2472,3438700.0],["2011-12-27",14.2046,14.3678,14.0911,14.1763,3632400.0],["2011-12-28",14.1408,14.1621,13.8144,13.8925,5465700.0],["2011-12-29",13.8783,14.2614,13.8357,14.2401,5116500.0],["2011-12-30",14.2614,14.2614,14.0414,14.1266,3698900.0],["2012-01-03",14.4743,14.7297,14.4743,14.5523,5953100.0],["2012-01-04",14.4672,14.6871,14.2046,14.602,5317400.0],["2012-01-05",14.4743,14.8716,14.3465,14.7226,6700000.0],["2012-01-06",14.7581,14.7794,14.4955,14.5097,6380600.0],["2012-01-09",14.5878,14.8503,14.5594,14.8148,6578900.0],["2012-01-10",15.0419,15.1838,14.9213,15.1128,7214400.0],["2012-01-11",15.0703,15.2689,14.9425,15.2547,4828700.0],["2012-01-12",15.3328,15.4676,15.1057,15.4392,11680100.0],["2012-01-13",15.2263,15.3824,14.9851,15.2193,8617100.0],["2012-01-17",15.5811,15.6663,15.0135,15.0915,20430500.0],["2012-01-18",14.5026,14.7155,14.304,14.4033,16056700.0],["2012-01-19",14.531,14.8361,14.4672,14.8361,11618500.0],["2012-01-20",14.8503,15.1696,14.8219,15.0986,10959600.0],["2012-01-23",15.1554,15.4463,15.0844,15.3541,11197200.0],["2012-01-24",15.2193,15.3257,15.0419,15.0703,8570600.0],["2012-01-25",15.0135,15.1909,14.5523,14.5949,20412100.0],["2012-01-26",14.7091,14.7305,14.145,14.2807,17355000.0],["2012-01-27",14.2307,14.502,14.1022,14.4449,9250400.0],["2012-01-30",14.2664,14.3592,14.0951,14.295,6183700.0],["2012-01-31",14.3307,14.4735,14.2236,14.3735,7953600.0],["2012-02-01",14.5377,14.7948,14.5163,14.6663,10785600.0],["2012-02-02",14.7448,15.2232,14.7091,15.2018,11332500.0],["2012-02-03",15.4089,15.8087,15.4089,15.6659,11209600.0],["2012-02-06",15.5374,15.7088,15.4517,15.6731,7423700.0],["2012-02-07",15.5802,15.5802,15.3946,15.4874,9537000.0],["2012-02-08",15.5231,15.6802,15.4374,15.6517,6785200.0],["2012-02-09",15.7088,15.7659,15.4517,15.5517,7355500.0],["2012-02-10",15.3303,15.4517,15.2446,15.2946,6327600.0],["2012-02-13",15.466,15.516,15.2304,15.2518,4995200.0],["2012-02-14",15.2161,15.2375,14.8162,15.0019,10625800.0],["2012-02-15",15.0519,15.2661,15.0019,15.159,6789800.0],["2012-02-16",15.1375,15.7016,15.0804,15.6945,8325800.0],["2012-02-17",15.7588,15.823,15.6017,15.7159,8043100.0],["2012-02-21",15.7445,15.9587,15.6802,15.823,7546900.0],["2012-02-22",15.8087,15.8087,15.5445,15.5945,6013500.0],["2012-02-23",15.5874,15.7659,15.4017,15.7302,6897300.0],["2012-02-24",15.7516,15.7945,15.4517,15.4731,5951200.0],["2012-02-27",15.3518,15.7945,15.2661,15.7231,4755300.0],["2012-02-28",15.7659,15.9801,15.6517,15.9515,5426000.0],["2012-02-29",16.0015,16.0729,15.7373,15.7873,9008600.0],["2012-03-01",15.8659,16.3014,15.8159,16.0515,7956500.0],["2012-03-02",16.0372,16.1301,15.8801,15.923,5515900.0],["2012-03-05",15.8873,15.9158,15.7088,15.823,5044200.0],["2012-03-06",15.5874,15.6445,15.3803,15.4517,8209400.0],["2012-03-07",15.5088,15.6302,15.4303,15.5945,6808300.0],["2012-03-08",15.773,15.9587,15.6945,15.9515,5606200.0],["2012-03-09",15.9944,16.1658,15.8516,16.0087,6212200.0],["2012-03-12",16.0515,16.18,15.9444,16.1515,7650800.0],["2012-03-13",16.2372,16.6513,16.0944,16.6227,10983700.0],["2012-03-14",16.7298,16.8298,16.4228,16.5656,9253600.0],["2012-03-15",16.6013,17.3725,16.5585,17.3368,11872800.0],["2012-03-16",17.4296,17.501,16.994,17.2368,13490200.0],["2012-03-19",17.1868,17.6367,17.0297,17.501,7527000.0],["2012-03-20",17.3439,17.5153,17.2154,17.3939,5492500.0],["2012-03-21",17.3939,17.4439,17.1511,17.1654,6726100.0],["2012-03-22",17.0297,17.0512,16.8369,16.9226,7238500.0],["2012-03-23",16.9655,17.1583,16.8227,17.1011,4181700.0],["2012-03-26",17.3225,17.5581,17.2368,17.5581,6895000.0],["2012-03-27",17.5367,17.6295,17.0297,17.0583,12022400.0],["2012-03-28",17.0512,17.1583,16.8726,17.1368,9892100.0],["2012-03-29",16.9869,17.0155,16.7013,16.9726,8961900.0],["2012-03-30",17.094,17.2368,16.9012,17.2297,6579200.0],["2012-04-02",17.2011,17.5367,17.0512,17.4867,9397500.0],["2012-04-03",17.4153,17.6509,17.3082,17.6152,12549000.0],["2012-04-04",17.3725,17.3939,16.9869,17.2368,9780600.0],["2012-04-05",17.1654,17.2297,16.9155,17.0083,6703900.0],["2012-04-09",16.7227,16.7727,16.537,16.6656,7033700.0],["2012-04-10",16.6656,16.787,16.4871,16.5013,11975700.0],["2012-04-11",16.7798,16.9798,16.6656,16.7584,8253600.0],["2012-04-12",16.7798,17.094,16.7298,17.094,6229500.0],["2012-04-13",16.9583,16.9583,16.5013,16.5013,8503600.0],["2012-04-16",16.6656,16.7941,16.4728,16.6299,4986700.0],["2012-04-17",16.7798,17.0726,16.687,16.994,7271300.0],["2012-04-18",16.5728,16.837,16.4157,16.4799,9757400.0],["2012-04-19",16.5228,16.687,16.1657,16.2514,10851100.0],["2012-04-20",16.3657,16.4656,16.2657,16.3157,9010900.0],["2012-04-23",16.0658,16.2443,15.9658,16.2015,7621700.0],["2012-04-24",16.2372,16.637,16.2372,16.5942,10757300.0],["2012-04-25",16.737,16.9155,16.6227,16.8869,8321200.0],["2012-04-26",16.8941,17.0305,16.7577,17.0162,5536400.0],["2012-04-27",17.1239,17.1741,16.9659,17.1167,6662300.0],["2012-04-30",17.009,17.088,16.8869,16.9803,5818100.0],["2012-05-01",16.93,17.3823,16.8797,17.1813,6575200.0],["2012-05-02",17.0521,17.2675,16.8941,17.1669,8158000.0],["2012-05-03",17.1239,17.2531,16.8295,16.8582,9282000.0],["2012-05-04",16.7577,16.8295,16.5279,16.5638,9263200.0],["2012-05-07",16.4777,16.6715,16.4633,16.5854,12661300.0],["2012-05-08",16.4705,16.5495,16.2838,16.4202,9538200.0],["2012-05-09",16.1761,16.2192,15.853,15.932,9158700.0],["2012-05-10",16.1402,16.2048,15.9105,15.9607,7861400.0],["2012-05-11",15.7956,16.09,15.6161,15.8602,7668600.0],["2012-05-14",15.6089,15.81,15.3504,15.3648,10587900.0],["2012-05-15",15.3576,15.4725,15.1279,15.171,9261200.0],["2012-05-16",15.2858,15.372,14.9412,14.9412,11214300.0],["2012-05-17",14.934,14.9627,14.6468,14.6468,11003600.0],["2012-05-18",14.7617,14.7904,14.4817,14.5319,10433200.0],["2012-05-21",14.4889,14.7473,14.3955,14.6253,6075600.0],["2012-05-22",14.6827,14.9771,14.5391,14.6396,8153700.0],["2012-05-23",14.4961,14.7473,14.3525,14.7186,6441600.0],["2012-05-24",14.7473,14.8838,14.6253,14.8838,8424700.0],["2012-05-25",14.8335,14.9627,14.7545,14.8191,6120100.0],["2012-05-29",14.9915,15.1853,14.9412,15.1781,8007000.0],["2012-05-30",14.9412,14.9771,14.575,14.6396,7654400.0],["2012-05-31",14.5966,14.7617,14.4099,14.6181,8197200.0],["2012-06-01",14.3094,14.3596,14.0581,14.1083,7600600.0],["2012-06-04",14.1658,14.3381,13.857,14.0078,6381800.0],["2012-06-05",13.8929,14.2017,13.8929,14.1012,5799600.0],["2012-06-06",14.2448,14.5607,14.1514,14.5535,5596300.0],["2012-06-07",14.7904,14.8694,14.6037,14.7186,8767200.0],["2012-06-08",14.6253,14.7258,14.4889,14.7186,5928900.0],["2012-06-11",14.8909,14.9699,14.4745,14.496,6500600.0],["2012-06-12",14.5391,14.8622,14.3668,14.8479,8256800.0],["2012-06-13",14.7473,14.9771,14.7186,14.7832,6135900.0],["2012-06-14",14.7976,15.092,14.7402,15.0058,6965700.0],["2012-06-15",15.0561,15.1422,14.9484,15.1422,12184500.0],["2012-06-18",15.0274,15.2068,14.9556,15.0345,5361500.0],["2012-06-19",15.1422,15.4797,15.1422,15.3935,6487900.0],["2012-06-20",15.4151,15.5156,15.1853,15.3217,6725500.0],["2012-06-21",15.3792,15.494,14.9627,14.9771,6506100.0],["2012-06-22",15.1351,15.3074,15.0704,15.2212,7404800.0],["2012-06-25",14.9627,15.0202,14.7689,14.8981,5033000.0],["2012-06-26",14.9556,15.0704,14.7976,14.9699,4567800.0],["2012-06-27",14.9915,15.2284,14.9125,15.1781,4207100.0],["2012-06-28",14.9771,15.1351,14.7976,15.1063,7243600.0],["2012-06-29",15.4581,15.7669,15.4366,15.7597,8185600.0],["2012-07-02",15.8602,15.9392,15.6664,15.9248,5939200.0],["2012-07-03",15.9248,16.0684,15.8602,16.0469,2873200.0],["2012-07-05",15.9392,15.9823,15.7238,15.7741,5207100.0],["2012-07-06",15.5443,15.8028,15.4653,15.6448,4917200.0],["2012-07-09",15.5587,15.6735,15.3289,15.494,4590500.0],["2012-07-10",15.6376,15.6735,15.2356,15.3146,5141300.0],["2012-07-11",15.3217,15.4079,15.1997,15.3002,9745000.0],["2012-07-12",15.1422,15.214,15.0274,15.1135,5191200.0],["2012-07-13",15.1494,15.6448,15.1494,15.6305,4937000.0],["2012-07-16",15.5156,15.7023,15.4581,15.6233,4460900.0],["2012-07-17",15.7023,15.731,15.2499,15.5946,10096000.0],["2012-07-18",15.5228,16.0612,15.4151,15.573,10298800.0],["2012-07-19",15.5587,15.6664,15.2284,15.2858,6634900.0],["2012-07-20",15.2427,15.3074,14.8981,14.9125,6372900.0],["2012-07-23",14.6684,14.812,14.5319,14.7402,6048300.0],["2012-07-24",14.7904,14.812,14.453,14.6468,6022200.0],["2012-07-25",14.7832,14.8981,14.7043,14.7904,6345100.0],["2012-07-26",15.0578,15.1806,14.9783,15.13,7230200.0],["2012-07-27",15.3107,15.5635,15.1589,15.4552,8025600.0],["2012-07-30",15.4046,15.5708,15.3251,15.4985,7142100.0],["2012-07-31",15.419,15.4985,15.3179,15.3757,5874200.0],["2012-08-01",15.4841,15.4985,15.2167,15.2818,6193500.0],["2012-08-02",15.0939,15.2239,14.7543,14.9349,7997700.0],["2012-08-03",15.195,15.7803,15.195,15.7153,7508400.0],["2012-08-06",15.7948,15.9104,15.6719,15.6936,5085500.0],["2012-08-07",15.7586,16.2211,15.7153,16.1127,7248500.0],["2012-08-08",16.0187,16.3294,15.9682,16.3078,7599700.0],["2012-08-09",16.2572,16.3656,16.0693,16.1054,5460800.0],["2012-08-10",16.0621,16.1922,15.932,16.0765,3768100.0],["2012-08-13",15.9971,16.0982,15.9393,16.0693,2766400.0],["2012-08-14",16.1199,16.3222,15.9465,16.0043,4164100.0],["2012-08-15",16.0693,16.156,15.9465,15.9754,4393500.0],["2012-08-16",16.0693,16.3367,15.8959,16.2644,8338700.0],["2012-08-17",16.3583,16.4739,16.2789,16.4234,5877400.0],["2012-08-20",16.3583,16.5245,16.2355,16.4739,5844100.0],["2012-08-21",16.4667,16.6907,16.3656,16.4739,5194600.0],["2012-08-22",16.4017,16.5607,16.3294,16.4234,5042900.0],["2012-08-23",16.3945,16.445,16.1994,16.2138,5596200.0],["2012-08-24",16.1632,16.2572,16.0043,16.2066,4982200.0],["2012-08-27",16.25,16.2572,16.091,16.0982,2962500.0],["2012-08-28",16.0982,16.3367,16.0404,16.1921,4038400.0],["2012-08-29",16.1994,16.3511,16.1705,16.3005,4716000.0],["2012-08-30",16.1416,16.1922,15.9754,16.1127,4250200.0],["2012-08-31",16.2861,16.3656,16.156,16.2861,5959800.0],["2012-09-04",16.25,16.38,16.091,16.2933,4697500.0],["2012-09-05",16.3439,16.4161,16.1777,16.2716,3636400.0],["2012-09-06",16.4739,16.763,16.4161,16.6401,5638800.0],["2012-09-07",16.7196,16.7702,16.5317,16.5607,7685700.0],["2012-09-10",16.3583,16.5823,16.3511,16.4017,6315300.0],["2012-09-11",16.38,16.4884,16.3511,16.4306,6200200.0],["2012-09-12",16.539,16.6257,16.4739,16.539,5495000.0],["2012-09-13",16.5173,17.0881,16.3945,16.9436,9461900.0],["2012-09-14",16.9725,17.1387,16.8352,17.0664,10807000.0],["2012-09-17",17.0231,17.2398,17.0159,17.1315,6216900.0],["2012-09-18",17.1603,17.2832,16.9508,17.0953,6868800.0],["2012-09-19",17.0737,17.1965,16.9364,16.9508,5506600.0],["2012-09-20",16.763,16.8641,16.6401,16.7268,6293000.0],["2012-09-21",16.893,17.0809,16.8352,16.8352,7387200.0],["2012-09-24",16.7196,16.893,16.6474,16.763,4941000.0],["2012-09-25",16.9291,16.9291,16.3511,16.3511,6428000.0],["2012-09-26",16.3222,16.4523,16.221,16.3583,7335600.0],["2012-09-27",16.4812,16.5968,16.3078,16.4884,4812800.0],["2012-09-28",16.3511,16.445,16.1994,16.3439,6260300.0],["2012-10-01",16.5028,16.7124,16.4161,16.5679,7109800.0],["2012-10-02",16.6329,16.7196,16.5101,16.5896,4524400.0],["2012-10-03",16.6546,16.6907,16.4378,16.4812,5764000.0],["2012-10-04",16.5534,16.893,16.4884,16.8569,6196600.0],["2012-10-05",16.9942,17.1315,16.8641,16.9219,5837100.0],["2012-10-08",16.8352,16.9075,16.763,16.893,4293700.0],["2012-10-09",16.9002,16.9653,16.7774,16.8713,6202500.0],["2012-10-10",16.828,16.8786,16.5968,16.7341,5075000.0],["2012-10-11",16.9147,16.987,16.8497,16.9002,4532000.0],["2012-10-12",16.6474,16.7052,16.3511,16.5028,7010400.0],["2012-10-15",16.5679,16.6907,16.4523,16.6835,5388300.0],["2012-10-16",16.8208,17.1242,16.6474,17.0231,8774900.0],["2012-10-17",17.5505,18.0419,17.1026,17.9624,13004900.0],["2012-10-18",17.9624,18.2514,17.7673,18.0491,9019400.0],["2012-10-19",18.0635,18.1286,17.7745,17.8323,7925100.0],["2012-10-22",17.6878,17.9624,17.63,17.8106,6434600.0],["2012-10-23",17.5144,17.7673,17.4494,17.6806,8871600.0],["2012-10-24",17.7239,17.9479,17.695,17.789,7000800.0],["2012-10-25",17.9996,18.1013,17.8761,17.9851,7112400.0],["2012-10-26",17.5856,17.8907,17.4476,17.7018,9190000.0],["2012-10-31",17.8471,17.9851,17.7962,17.9488,6588800.0],["2012-11-01",18.0287,18.2538,17.8834,18.2321,5219200.0],["2012-11-02",18.341,18.3773,17.7454,17.818,7469500.0],["2012-11-05",17.927,18.2902,17.8471,18.2393,6581000.0],["2012-11-06",18.2902,18.4137,18.1957,18.3628,6748500.0],["2012-11-07",17.927,18.094,17.4258,17.433,11129700.0],["2012-11-08",17.4621,17.818,17.4258,17.4766,6240200.0],["2012-11-09",17.3822,17.7962,17.3822,17.5129,7592500.0],["2012-11-12",17.5565,17.651,17.4112,17.4839,3987300.0],["2012-11-13",17.4476,17.6437,17.3313,17.4403,9412100.0],["2012-11-14",17.4766,17.5711,17.0335,17.0989,11735800.0],["2012-11-15",17.1134,17.2805,16.99,17.1207,7627800.0],["2012-11-16",17.157,17.3023,16.99,17.1715,9040900.0],["2012-11-19",17.4548,17.5493,17.3023,17.4403,8634300.0],["2012-11-20",17.4112,17.5638,17.3023,17.4766,6241300.0],["2012-11-21",17.5057,17.5129,17.3241,17.4621,3813300.0],["2012-11-23",17.6074,17.7454,17.5129,17.7454,2448800.0],["2012-11-26",17.6219,17.7526,17.4911,17.7381,5761700.0],["2012-11-27",17.7381,17.7672,17.4476,17.4766,6376000.0],["2012-11-28",17.3459,17.5711,17.2369,17.5711,6387200.0],["2012-11-29",17.68,17.7309,17.5057,17.6074,3588700.0],["2012-11-30",17.5783,17.5929,17.3241,17.3895,5942300.0],["2012-12-03",17.4839,17.6001,17.433,17.4548,6323900.0],["2012-12-04",17.5202,17.5275,17.157,17.2587,5621400.0],["2012-12-05",17.1352,17.3096,16.8955,17.2442,9941100.0],["2012-12-06",17.2369,17.3386,17.1352,17.2442,5379000.0],["2012-12-07",17.3531,17.6001,17.3241,17.5928,7410800.0],["2012-12-10",17.5856,17.7018,17.4984,17.6437,4293400.0],["2012-12-11",17.7236,17.9052,17.6364,17.789,5368700.0],["2012-12-12",17.8761,18.0868,17.8108,17.818,5794700.0],["2012-12-13",17.8108,18.0141,17.789,17.9778,6304500.0],["2012-12-14",17.8834,18.0141,17.8689,17.956,5882500.0],["2012-12-17",18.065,18.4645,18.0287,18.45,7231800.0],["2012-12-18",18.4718,18.9148,18.4136,18.9003,9576800.0],["2012-12-19",18.9366,19.0093,18.7405,18.7914,7500500.0],["2012-12-20",18.8204,19.0674,18.7914,19.0311,6224500.0],["2012-12-21",18.8132,18.9584,18.6316,18.7405,10589900.0],["2012-12-24",18.7405,18.9221,18.6752,18.6969,2335300.0],["2012-12-26",18.7405,18.835,18.6025,18.6098,5029600.0],["2012-12-27",18.6461,18.7187,18.3047,18.6316,5250500.0],["2012-12-28",18.4718,18.6243,18.3846,18.4645,3934100.0],["2012-12-31",18.3773,18.6897,18.3483,18.6679,5883700.0],["2013-01-02",19.0674,19.5323,18.9802,19.525,9261200.0],["2013-01-03",19.5105,19.5105,19.1836,19.3071,6790800.0],["2013-01-04",19.1981,19.8446,19.0819,19.8228,9072900.0],["2013-01-07",19.387,19.5468,19.1037,19.5323,6789200.0],["2013-01-08",19.4669,19.4742,19.1618,19.2635,4763100.0],["2013-01-09",19.3507,19.5541,19.2272,19.3289,5192500.0],["2013-01-10",19.525,19.6122,19.3579,19.4887,9802100.0],["2013-01-11",19.4161,19.4669,19.1909,19.4524,5467200.0],["2013-01-14",19.3725,19.4596,19.2345,19.4088,4898800.0],["2013-01-15",19.3434,19.5395,19.3071,19.4524,8425700.0],["2013-01-16",18.7333,19.0311,18.6098,18.9149,12347800.0],["2013-01-17",18.755,19.3071,18.6824,19.2054,9632600.0],["2013-01-18",19.1763,19.2998,18.9657,19.2708,9711600.0],["2013-01-22",19.1981,19.6122,19.1981,19.5976,8868400.0],["2013-01-23",19.4742,19.6122,19.4378,19.5613,7358000.0],["2013-01-24",19.5686,19.7949,19.5613,19.7146,6878400.0],["2013-01-25",19.7584,19.846,19.5978,19.7657,5311600.0],["2013-01-28",19.8168,19.8971,19.5905,19.773,8052700.0],["2013-01-29",19.6489,19.9117,19.627,19.9117,5887800.0],["2013-01-30",19.8168,20.0358,19.7292,19.9336,4757800.0],["2013-01-31",19.8533,19.9482,19.7657,19.8241,5717700.0],["2013-02-01",19.9336,20.1963,19.8533,19.9628,5355400.0],["2013-02-04",19.7511,19.9628,19.7073,19.846,6636200.0],["2013-02-05",19.8971,20.0723,19.8241,19.992,5645500.0],["2013-02-06",19.8606,20.1817,19.7803,20.1817,5456300.0],["2013-02-07",20.1963,20.335,20.0723,20.2985,7343100.0],["2013-02-08",20.2912,20.4372,20.262,20.3642,6185900.0],["2013-02-11",20.3131,20.3934,20.1452,20.3861,4296800.0],["2013-02-12",20.262,20.4372,20.1817,20.3642,5801700.0],["2013-02-13",20.408,20.7657,20.3861,20.5613,7482200.0],["2013-02-14",20.5102,20.5905,20.4591,20.5102,4819000.0],["2013-02-15",20.554,20.7,20.2912,20.4299,5952200.0],["2013-02-19",20.5102,20.627,20.408,20.6124,5138000.0],["2013-02-20",20.5832,20.627,20.3058,20.335,4998700.0],["2013-02-21",20.3204,20.335,19.8533,19.9409,4828300.0],["2013-02-22",20.1306,20.189,20.0139,20.1671,4116900.0],["2013-02-25",20.2912,20.3496,19.5759,19.5759,5871000.0],["2013-02-26",19.6927,19.7949,19.4664,19.7584,5813200.0],["2013-02-27",19.7292,20.0431,19.6343,19.9993,4790900.0],["2013-02-28",19.9993,20.0723,19.7949,19.8095,7027000.0],["2013-03-01",19.7,19.9628,19.5175,19.8533,5707500.0],["2013-03-04",19.8241,20.1379,19.773,20.1306,3701500.0],["2013-03-05",20.3058,20.4445,20.2474,20.3204,4401100.0],["2013-03-06",20.4591,20.5832,20.2401,20.2547,6376700.0],["2013-03-07",20.3058,20.4956,20.2693,20.4445,5108800.0],["2013-03-08",20.5978,20.9116,20.5686,20.8168,5928100.0],["2013-03-11",20.7292,20.9554,20.5686,20.897,3581200.0],["2013-03-12",20.846,20.9627,20.7949,20.8825,3928000.0],["2013-03-13",20.897,21.1452,20.8532,21.0722,4212000.0],["2013-03-14",21.1087,21.262,21.0357,21.1598,4715300.0],["2013-03-15",21.0649,21.2182,20.8168,21.0576,11031400.0],["2013-03-18",20.6489,20.7876,20.6343,20.7,6457600.0],["2013-03-19",20.7803,20.8897,20.4883,20.5905,5373800.0],["2013-03-20",20.7292,20.897,20.5467,20.627,5977100.0],["2013-03-21",20.5102,20.6051,20.2985,20.3277,3527500.0],["2013-03-22",20.408,20.7146,20.3934,20.6343,4370800.0],["2013-03-25",20.6708,20.7876,20.4956,20.5759,4117900.0],["2013-03-26",20.6562,20.7876,20.5905,20.6635,3729100.0],["2013-03-27",20.5248,20.5248,20.2693,20.3642,5716400.0],["2013-03-28",20.3788,20.4883,20.262,20.4299,4983500.0],["2013-04-01",20.3715,20.6051,20.2109,20.3423,4327000.0],["2013-04-02",20.3861,20.5394,20.3642,20.5248,3906700.0],["2013-04-03",20.5759,20.5759,19.9847,20.0212,6493500.0],["2013-04-04",20.065,20.2547,19.992,20.0504,6988900.0],["2013-04-05",19.7219,20.0066,19.5978,19.9701,4520200.0],["2013-04-08",19.9482,20.0942,19.8168,20.0723,3902600.0],["2013-04-09",20.1306,20.3496,20.0358,20.2255,3789200.0],["2013-04-10",20.2766,20.9043,20.2766,20.8897,5887400.0],["2013-04-11",20.9189,21.1817,20.7511,20.9116,5491000.0],["2013-04-12",20.7073,20.9481,20.7,20.7657,3960700.0],["2013-04-15",20.6927,20.7,19.9409,19.9482,6900700.0],["2013-04-16",20.1452,20.3131,19.9482,20.262,6656800.0],["2013-04-17",19.773,20.0358,19.5321,19.846,9781300.0],["2013-04-18",19.9117,19.9847,19.4445,19.4883,7224100.0],["2013-04-19",19.6124,19.7146,19.4445,19.7,9328800.0],["2013-04-22",19.7292,19.9117,19.554,19.8168,6208900.0],["2013-04-23",19.9774,20.1379,19.8241,20.1015,7338200.0],["2013-04-24",20.1525,20.3788,20.1088,20.3277,5652500.0],["2013-04-25",20.4231,20.5993,20.3204,20.3864,5174000.0],["2013-04-26",20.3571,20.5112,20.2763,20.4672,4628600.0],["2013-04-29",20.3938,20.658,20.3938,20.6066,4004600.0],["2013-04-30",20.6359,20.768,20.4672,20.7093,4418400.0],["2013-05-01",20.6433,20.7093,20.269,20.3277,5966200.0],["2013-05-02",20.4084,20.6653,20.3497,20.5038,4498400.0],["2013-05-03",20.7534,20.9148,20.7167,20.8267,4615000.0],["2013-05-06",20.8194,20.9735,20.658,20.6946,5561100.0],["2013-05-07",20.7754,20.8928,20.6066,20.8488,3209100.0],["2013-05-08",20.8267,20.8561,20.6213,20.8341,5380700.0],["2013-05-09",20.8341,20.8928,20.6726,20.68,4233000.0],["2013-05-10",20.6946,20.7754,20.6213,20.7607,4998100.0],["2013-05-13",20.7093,21.2597,20.658,21.1496,6582400.0],["2013-05-14",21.1717,22.0156,21.1276,21.9789,8576700.0],["2013-05-15",21.9422,22.2357,21.8028,22.1697,5947200.0],["2013-05-16",22.0376,22.2064,21.8248,21.9128,5211700.0],["2013-05-17",21.9642,22.4265,21.9642,22.3385,4725400.0],["2013-05-20",22.3091,22.4853,22.2431,22.3165,4487200.0],["2013-05-21",22.3165,22.4559,22.0449,22.0816,5835500.0],["2013-05-22",22.0963,22.3972,21.7734,21.8541,6735700.0],["2013-05-23",21.5973,21.8835,21.5019,21.7514,4426700.0],["2013-05-24",21.5973,21.6707,21.4579,21.656,6447900.0],["2013-05-28",21.9422,22.3018,21.9055,22.0816,7443300.0],["2013-05-29",21.9128,22.3385,21.8982,22.0816,6523700.0],["2013-05-30",22.1403,22.5953,22.0449,22.4192,7036400.0],["2013-05-31",22.3678,22.6394,22.0596,22.0596,6363600.0],["2013-06-03",22.133,22.3458,21.7294,22.1697,5188200.0],["2013-06-04",22.1697,22.3752,21.8615,21.9422,4186700.0],["2013-06-05",21.8761,21.9275,21.2597,21.2891,6283400.0],["2013-06-06",21.2891,21.6707,21.0469,21.656,6893400.0],["2013-06-07",21.8395,21.9569,21.612,21.9055,7610700.0],["2013-06-10",22.0303,22.3532,21.8762,22.133,7818400.0],["2013-06-11",21.9202,22.0376,21.6193,21.6413,3858800.0],["2013-06-12",21.8248,21.8615,21.3111,21.3258,3672100.0],["2013-06-13",21.2744,21.656,21.201,21.634,4946500.0],["2013-06-14",21.634,21.7147,21.3258,21.3771,2798600.0],["2013-06-17",21.5533,21.7294,21.3845,21.5533,5411800.0],["2013-06-18",21.6266,21.9275,21.5092,21.8468,5058500.0],["2013-06-19",21.8395,22.1697,21.6193,21.7587,8815200.0],["2013-06-20",21.5606,21.5606,21.179,21.2597,7825000.0],["2013-06-21",21.4725,21.4945,20.6213,20.8781,10809300.0],["2013-06-24",20.6506,20.7167,20.2103,20.4451,10502400.0],["2013-06-25",20.6946,20.8267,20.5332,20.746,5108300.0],["2013-06-26",20.9295,21.0175,20.7607,20.7901,6629700.0],["2013-06-27",20.9735,21.135,20.8341,21.0763,5526900.0],["2013-06-28",20.9735,20.9955,20.4818,20.5846,10586300.0],["2013-07-01",20.7093,21.2744,20.702,20.8928,7807800.0],["2013-07-02",20.9001,21.3478,20.6873,20.8561,5977700.0],["2013-07-03",20.68,21.0175,20.5552,20.9368,2845400.0],["2013-07-05",21.1276,21.5166,21.1276,21.4725,5315400.0],["2013-07-08",21.612,21.6633,21.245,21.3698,7956900.0],["2013-07-09",21.6193,21.6193,21.2157,21.5312,6710000.0],["2013-07-10",21.5312,21.6853,21.3331,21.5239,5102600.0],["2013-07-11",21.8835,21.9275,21.5973,21.8468,5688300.0],["2013-07-12",21.8468,22.0816,21.7514,22.0596,5864400.0],["2013-07-15",22.3018,22.544,22.1477,22.5219,6847800.0],["2013-07-16",22.5146,22.5586,22.1697,22.2724,8113700.0],["2013-07-17",22.7861,23.3218,22.5806,22.6907,10179700.0],["2013-07-18",22.7568,23.3512,22.6907,23.0943,7810000.0],["2013-07-19",23.1017,23.3365,22.8742,23.3145,5227200.0],["2013-07-22",23.2485,23.6227,23.1971,23.5347,4549200.0],["2013-07-23",23.5567,23.7475,23.5053,23.6374,4242600.0],["2013-07-24",23.6888,23.7035,23.3145,23.4246,5295400.0],["2013-07-25",23.3582,23.5573,23.2181,23.4836,4268600.0],["2013-07-26",23.2624,23.4246,23.1149,23.4172,4078700.0],["2013-07-29",23.3508,23.4983,23.2329,23.2476,4282300.0],["2013-07-30",23.373,23.5573,23.196,23.2624,4292600.0],["2013-07-31",23.3213,23.5794,23.1591,23.1886,5202400.0],["2013-08-01",23.4688,23.7785,23.4614,23.5942,4996500.0],["2013-08-02",23.5426,23.5573,23.373,23.4467,3128100.0],["2013-08-05",23.4025,23.4688,23.2476,23.3582,3203100.0],["2013-08-06",23.3435,23.4246,23.1813,23.2403,3137700.0],["2013-08-07",23.0928,23.2108,22.8568,22.9822,4224900.0],["2013-08-08",23.1297,23.2771,22.8274,22.9011,3234400.0],["2013-08-09",22.8642,22.9969,22.7684,22.8347,3182200.0],["2013-08-12",22.6725,22.8716,22.5767,22.6725,3688700.0],["2013-08-13",22.7241,22.7684,22.5324,22.6725,3659400.0],["2013-08-14",22.6357,22.8495,22.6062,22.6283,3319800.0],["2013-08-15",22.4145,22.4734,22.2006,22.4292,3943600.0],["2013-08-16",22.3555,22.6578,22.3481,22.5398,4748600.0],["2013-08-19",22.5029,22.5029,22.1933,22.2154,4106900.0],["2013-08-20",22.3628,22.6062,22.1195,22.5324,5027900.0],["2013-08-21",22.4439,22.5693,22.1711,22.326,3889300.0],["2013-08-22",22.3997,23.0264,22.3481,22.8716,4484200.0],["2013-08-23",22.9527,22.9748,22.6283,22.7462,3162400.0],["2013-08-26",22.7315,22.8568,22.5988,22.6062,2896100.0],["2013-08-27",22.2744,22.3407,21.8393,21.8688,5485700.0],["2013-08-28",21.8467,22.0458,21.7656,21.9352,3764700.0],["2013-08-29",21.891,22.1711,21.8172,21.9942,3549500.0],["2013-08-30",22.0384,22.0458,21.832,21.9278,3714600.0],["2013-09-03",22.2154,22.5177,22.0679,22.208,4030000.0],["2013-09-04",22.1711,22.5251,22.1269,22.4071,4642900.0],["2013-09-05",22.4071,22.7094,22.3702,22.6062,3879600.0],["2013-09-06",22.6799,22.7094,22.1048,22.4587,4125200.0],["2013-09-09",22.5251,22.702,22.4145,22.702,2640400.0],["2013-09-10",22.9158,23.1297,22.8937,23.0633,3826400.0],["2013-09-11",23.0559,23.0928,22.8937,23.0264,3315300.0],["2013-09-12",23.0043,23.078,22.8568,22.8863,3083500.0],["2013-09-13",22.9232,23.0043,22.7536,22.938,2481800.0],["2013-09-16",23.2181,23.2919,23.0043,23.1518,3653500.0],["2013-09-17",23.1665,23.2181,23.0412,23.1886,2845800.0],["2013-09-18",23.1886,23.5278,23.078,23.137,7073300.0],["2013-09-19",23.2476,23.2771,22.6283,22.9158,5793600.0],["2013-09-20",23.0117,23.137,22.6578,22.7462,6665800.0],["2013-09-23",22.643,22.6725,22.267,22.3407,4990100.0],["2013-09-24",22.3923,22.5029,22.1859,22.2596,3509900.0],["2013-09-25",22.2891,22.6504,22.1638,22.5029,4710900.0],["2013-09-26",22.5103,22.7168,22.4734,22.5545,3465000.0],["2013-09-27",22.3039,22.3923,22.2006,22.2965,3076800.0],["2013-09-30",22.0974,22.3702,21.9868,22.2596,5629700.0],["2013-10-01",22.3334,22.6799,22.2817,22.6725,4954600.0],["2013-10-02",22.4661,22.5693,22.3039,22.4587,3682100.0],["2013-10-03",22.4145,22.4218,21.9131,22.0605,6022000.0],["2013-10-04",22.09,22.5324,22.0089,22.4882,4028400.0],["2013-10-07",22.2449,22.4734,22.1564,22.2891,3684500.0],["2013-10-08",22.2965,22.3407,21.7877,21.8025,4895900.0],["2013-10-09",21.8615,22.0753,21.8099,21.9573,4031400.0],["2013-10-10",22.2891,22.7168,22.2596,22.7168,5003200.0],["2013-10-11",22.6283,22.82,22.4292,22.6873,6441300.0],["2013-10-14",22.5693,22.9969,22.4734,22.9896,4033900.0],["2013-10-15",22.9379,23.0043,22.6578,22.7462,5497900.0],["2013-10-16",22.9822,23.1444,22.5029,22.6799,6999500.0],["2013-10-17",22.4513,23.1813,22.4513,23.1002,7459500.0],["2013-10-18",23.137,23.2624,23.0191,23.2108,3775800.0],["2013-10-21",23.1886,23.3508,23.1075,23.314,4621900.0],["2013-10-22",23.3435,23.3656,23.1296,23.2919,4849100.0],["2013-10-23",23.1296,23.3066,23.1075,23.2845,7278000.0],["2013-10-24",23.366,23.4845,23.3141,23.4549,4743000.0],["2013-10-25",23.5586,23.6327,23.4401,23.5808,4929100.0],["2013-10-28",23.6105,23.8031,23.5141,23.5808,6677300.0],["2013-10-29",23.5956,23.8179,23.566,23.8031,4825100.0],["2013-10-30",23.8549,23.8772,23.6179,23.6994,3656500.0],["2013-10-31",23.6401,23.8031,23.529,23.5586,6169900.0],["2013-11-01",23.6549,24.0698,23.6327,23.9735,8965100.0],["2013-11-04",24.0031,24.1513,23.8623,24.0846,5839600.0],["2013-11-05",23.929,24.092,23.7883,23.9661,3148900.0],["2013-11-06",24.1216,24.1216,23.8549,23.9809,5630300.0],["2013-11-07",24.0253,24.1439,23.6697,23.7142,4937200.0],["2013-11-08",23.6771,24.5735,23.6771,24.5587,6372300.0],["2013-11-11",24.5958,24.6921,24.4402,24.5069,2960500.0],["2013-11-12",24.3957,24.4995,24.0772,24.1216,3295900.0],["2013-11-13",23.9661,24.4476,23.9142,24.4476,4853200.0],["2013-11-14",24.5587,24.6847,24.3735,24.5439,3501800.0],["2013-11-15",24.5365,24.8032,24.5143,24.7588,3972900.0],["2013-11-18",24.7958,24.8254,24.4772,24.5439,3507400.0],["2013-11-19",24.5069,24.7439,24.3957,24.4328,5575600.0],["2013-11-20",24.5735,24.8847,24.455,24.6921,5230400.0],["2013-11-21",24.7513,25.018,24.6032,24.981,4572100.0],["2013-11-22",24.981,25.0032,24.7365,24.9143,4445100.0],["2013-11-25",25.0032,25.3811,24.981,25.0255,3974900.0],["2013-11-26",25.0551,25.2329,24.9217,24.9291,3762000.0],["2013-11-27",25.3218,25.3218,24.9069,25.1218,3556900.0],["2013-11-29",25.1884,25.2625,24.9292,24.9662,2453300.0],["2013-12-02",25.0329,25.2181,24.8773,24.9217,3786000.0],["2013-12-03",24.7365,24.9217,24.455,24.5958,4393600.0],["2013-12-04",24.5365,24.9069,24.4624,24.7217,3526800.0],["2013-12-05",24.5439,24.655,24.4698,24.5439,3538900.0],["2013-12-06",24.8625,24.944,24.655,24.9069,3764600.0],["2013-12-09",25.0329,25.0921,24.818,24.9291,3454200.0],["2013-12-10",24.8106,25.0921,24.8106,24.818,2639400.0],["2013-12-11",24.7958,24.8847,24.255,24.3291,5264700.0],["2013-12-12",24.3439,24.5217,24.3068,24.3291,5509700.0],["2013-12-13",24.3735,24.5958,24.2846,24.3809,3660600.0],["2013-12-16",24.4772,24.6254,24.4402,24.5513,3041100.0],["2013-12-17",24.5439,24.5587,24.3291,24.3439,3270300.0],["2013-12-18",24.7439,25.1292,24.3365,25.1069,7289600.0],["2013-12-19",25.0403,25.1662,24.8847,25.0921,3680100.0],["2013-12-20",25.1588,25.2847,25.0699,25.0995,6917200.0],["2013-12-23",25.2551,25.4996,25.181,25.4625,3397600.0],["2013-12-24",25.5366,25.5515,25.3737,25.4922,1066700.0],["2013-12-26",25.507,25.6626,25.4774,25.6033,1854700.0],["2013-12-27",25.5959,25.6626,25.4848,25.5588,1940800.0],["2013-12-30",25.6552,25.67,25.5144,25.5885,1877500.0],["2013-12-31",25.6626,25.9219,25.6107,25.8848,2777100.0],["2014-01-02",25.4107,25.9515,25.4107,25.6033,3469400.0],["2014-01-03",25.6404,26.1812,25.6181,25.8996,4000300.0],["2014-01-06",26.1367,26.4182,25.8404,25.8922,6204400.0],["2014-01-07",26.0034,26.0552,25.4329,25.5885,6967500.0],["2014-01-08",25.6626,25.8107,25.4181,25.6774,4855000.0],["2014-01-09",25.7144,25.8033,25.4255,25.707,3673700.0],["2014-01-10",25.6848,25.7293,25.2255,25.3588,4777200.0],["2014-01-13",25.3292,25.3959,24.7662,24.818,6130600.0],["2014-01-14",24.9292,25.0847,24.818,25.0551,5369700.0],["2014-01-15",25.2403,25.3144,25.0329,25.307,6027600.0],["2014-01-16",25.2922,25.3218,25.0403,25.1292,6850700.0],["2014-01-17",24.781,24.8032,24.1735,24.2254,8525200.0],["2014-01-21",24.4402,24.5365,24.2624,24.5143,7714800.0],["2014-01-22",24.4995,24.7736,24.4698,24.7514,6127200.0],["2014-01-23",24.5069,24.6032,24.3291,24.5365,8123400.0],["2014-01-24",24.2328,24.4476,23.9364,23.9587,7131300.0],["2014-01-27",23.9586,24.1142,23.6327,23.7364,6479600.0],["2014-01-28",23.8401,23.9438,23.7142,23.8698,5983300.0],["2014-01-29",23.6539,24.0335,23.572,23.6167,6445400.0],["2014-01-30",23.8549,24.2568,23.8474,24.1228,4798100.0],["2014-01-31",23.6465,23.9888,23.5646,23.7879,5236300.0],["2014-02-03",23.7358,23.8325,22.984,23.0064,7765000.0],["2014-02-04",23.1999,23.3338,23.0287,23.2148,8462300.0],["2014-02-05",23.1775,23.2743,22.9543,23.0212,4187800.0],["2014-02-06",23.0808,23.4381,23.0436,23.4232,3671700.0],["2014-02-07",23.5497,23.6986,23.3636,23.6613,5264100.0],["2014-02-10",23.6316,23.6465,23.3264,23.4529,4695200.0],["2014-02-11",23.4678,23.8474,23.319,23.7953,4739400.0],["2014-02-12",23.8474,24.0186,23.6837,23.8028,2545100.0],["2014-02-13",23.6241,23.8251,23.5795,23.8028,3479700.0],["2014-02-14",23.7507,23.8325,23.6018,23.6613,4948800.0],["2014-02-18",23.706,23.7804,23.5869,23.639,3527900.0],["2014-02-19",23.5423,23.6911,23.1478,23.1701,4369600.0],["2014-02-20",23.2073,23.2818,22.9394,23.2073,6169800.0],["2014-02-21",23.2371,23.505,23.1627,23.3339,4638800.0],["2014-02-24",23.1701,23.8028,23.1701,23.6688,4555200.0],["2014-02-25",23.6167,23.6316,23.3562,23.4083,5111000.0],["2014-02-26",23.4455,23.505,23.1775,23.3711,4516900.0],["2014-02-27",23.3711,23.7358,23.3115,23.7209,4527900.0],["2014-02-28",23.6986,23.8995,23.5944,23.8176,6393600.0],["2014-03-03",23.5497,23.773,23.3711,23.7209,5903100.0],["2014-03-04",23.9963,24.1824,23.9442,24.1154,5279300.0],["2014-03-05",24.1228,24.2419,23.9963,24.1451,3789000.0],["2014-03-06",24.1972,24.4875,24.1675,24.3833,3488600.0],["2014-03-07",24.5619,24.9788,24.5024,24.9415,8248100.0],["2014-03-10",24.8373,24.882,24.7034,24.815,3664600.0],["2014-03-11",24.9192,24.9564,24.6215,24.7257,5377600.0],["2014-03-12",24.2493,24.7927,24.2493,24.7852,5984800.0],["2014-03-13",24.8299,24.9118,24.5619,24.6885,10375300.0],["2014-03-14",24.6662,24.7331,24.4801,24.6587,10727300.0],["2014-03-17",24.8076,25.0904,24.7704,24.8373,4961100.0],["2014-03-18",24.8746,24.9788,24.8076,24.9267,4420700.0],["2014-03-19",24.9267,25.47,24.8001,25.4477,8468200.0],["2014-03-20",25.4253,26.2738,25.3807,26.2143,10652700.0],["2014-03-21",26.5344,26.6832,26.1324,26.2366,15036900.0],["2014-03-24",26.3929,26.7055,26.3111,26.4822,7284800.0],["2014-03-25",26.5567,26.6013,25.9612,26.3483,17410500.0],["2014-03-26",26.4971,26.5046,26.125,26.1622,5191800.0],["2014-03-27",26.1994,26.3929,25.8422,26.0506,7890200.0],["2014-03-28",26.2366,26.3632,26.058,26.125,3842900.0],["2014-03-31",26.2813,26.4153,26.2366,26.2664,3915800.0],["2014-04-01",26.6534,26.6907,26.1845,26.3557,5115900.0],["2014-04-02",25.1127,26.3706,25.1127,26.2515,3755200.0],["2014-04-03",26.2441,26.3557,26.0654,26.3408,3513000.0],["2014-04-04",26.5492,26.5865,25.7528,25.7528,5054900.0],["2014-04-07",25.7231,25.7305,25.1202,25.1723,5959000.0],["2014-04-08",25.6561,25.6561,24.949,25.2169,5721100.0],["2014-04-09",25.5816,25.5816,25.1127,25.2839,5008400.0],["2014-04-10",25.3063,25.3286,24.7927,24.8076,8247800.0],["2014-04-11",24.7183,24.9192,24.3089,24.6513,6146900.0],["2014-04-14",24.9267,24.949,24.4429,24.7331,4312100.0],["2014-04-15",25.2244,25.3286,24.3238,24.748,5813500.0],["2014-04-16",24.6364,24.9267,24.5694,24.8746,6816700.0],["2014-04-17",24.8745,25.1946,24.8373,25.1276,3610200.0],["2014-04-21",25.0681,25.1872,24.9788,25.0904,4472000.0],["2014-04-22",24.9788,25.3137,24.7852,25.1202,5785200.0],["2014-04-23",25.0529,25.9131,25.008,25.5915,7088300.0],["2014-04-24",25.6438,25.6812,25.1127,25.1501,5899500.0],["2014-04-25",24.8135,25.195,24.791,25.1351,5762000.0],["2014-04-28",25.1651,25.2473,24.7013,24.9556,4867600.0],["2014-04-29",25.1202,25.3895,25.0154,25.2997,4086600.0],["2014-04-30",25.3147,25.4044,25.1202,25.3371,5838800.0],["2014-05-01",25.3745,25.5765,25.2548,25.397,4622100.0],["2014-05-02",25.5166,26.0104,25.4418,25.756,5749600.0],["2014-05-05",25.5167,25.7411,25.3296,25.6588,3745700.0],["2014-05-06",25.569,25.569,25.1351,25.1351,4905300.0],["2014-05-07",25.2548,25.6737,25.1202,25.6588,4481900.0],["2014-05-08",25.6513,25.8757,25.5466,25.786,5783600.0],["2014-05-09",25.6438,25.7411,25.2698,25.5092,5944700.0],["2014-05-12",25.6588,26.0403,25.6513,26.0179,3882600.0],["2014-05-13",26.0029,26.145,25.8683,26.0777,3647500.0],["2014-05-14",26.0104,26.0702,25.4942,25.569,4320700.0],["2014-05-15",25.4718,25.4718,24.8883,25.1725,4892900.0],["2014-05-16",25.18,25.4643,25.0977,25.4568,6807200.0],["2014-05-19",25.3521,25.584,25.3222,25.5092,3065600.0],["2014-05-20",25.4942,25.5541,25.3521,25.4942,4968500.0],["2014-05-21",25.6737,25.8832,25.5765,25.6812,3106800.0],["2014-05-22",25.7261,25.9356,25.6363,25.8608,4075000.0],["2014-05-23",25.8458,25.8982,25.5316,25.8757,3021100.0],["2014-05-27",25.8832,26.0553,25.7635,25.9206,4032700.0],["2014-05-28",25.8907,25.9206,25.7037,25.7111,3918600.0],["2014-05-29",25.7186,25.8682,25.6812,25.8682,2974600.0],["2014-05-30",25.8009,25.9131,25.6513,25.8533,3975100.0],["2014-06-02",25.8533,26.0253,25.6363,25.9206,3219200.0],["2014-06-03",25.8234,25.9805,25.756,25.8682,2585200.0],["2014-06-04",25.8458,26.0777,25.786,25.8982,3088800.0],["2014-06-05",25.9206,26.2348,25.7635,26.145,3889700.0],["2014-06-06",26.1824,26.3994,26.1375,26.3246,2688700.0],["2014-06-09",26.2946,26.5864,26.2647,26.5116,2853600.0],["2014-06-10",26.4218,26.5565,26.362,26.5415,2964900.0],["2014-06-11",26.3844,26.4891,26.2872,26.4667,3357200.0],["2014-06-12",26.3694,26.4443,26.2722,26.4143,4665600.0],["2014-06-13",26.4443,26.5939,26.3695,26.4517,3804500.0],["2014-06-16",26.3171,26.3246,26.0328,26.0777,3922400.0],["2014-06-17",26.0179,26.6687,25.9281,26.6388,5047800.0],["2014-06-18",26.6163,26.8707,26.4143,26.8632,5358300.0],["2014-06-19",26.7285,26.7734,26.4592,26.6762,8834900.0],["2014-06-20",26.7659,26.9455,26.7136,26.938,8181800.0],["2014-06-23",26.938,27.1175,26.8557,27.0128,3976700.0],["2014-06-24",26.9305,27.1998,26.8407,26.9081,7717300.0],["2014-06-25",26.7884,27.2222,26.751,27.11,5765100.0],["2014-06-26",26.8632,27.0726,26.5041,26.8258,5476200.0],["2014-06-27",26.7136,27.14,26.6986,27.1026,5864400.0],["2014-06-30",28.1349,28.3892,27.5963,28.0376,12185500.0],["2014-07-01",28.3144,28.6585,28.2396,28.3518,10110900.0],["2014-07-02",28.3668,28.479,28.0975,28.1349,5241700.0],["2014-07-03",28.3144,28.494,28.2396,28.3743,2739300.0],["2014-07-07",28.0526,28.2546,28.0002,28.2172,4301500.0],["2014-07-08",28.1424,28.1648,27.7758,28.1274,6016100.0],["2014-07-09",28.5538,28.5837,28.0077,28.1499,4453900.0],["2014-07-10",27.7908,28.2621,27.7683,28.2172,5067800.0],["2014-07-11",28.1199,28.1648,27.9778,28.1349,4403700.0],["2014-07-14",28.3892,28.494,28.0751,28.1573,5030000.0],["2014-07-15",28.5239,28.7857,28.3518,28.6062,8515200.0],["2014-07-16",28.6511,28.7184,28.4117,28.5089,6012400.0],["2014-07-17",28.4117,28.6062,28.3219,28.4266,5608500.0],["2014-07-18",28.4266,28.8007,28.2621,28.7483,5828800.0],["2014-07-21",28.6211,28.9503,28.5688,28.7558,5868900.0],["2014-07-22",28.8456,29.2271,28.8381,29.2196,7619200.0],["2014-07-23",29.1822,29.3019,29.0924,29.272,7656400.0],["2014-07-24",29.3168,29.8106,29.2869,29.7507,6394800.0],["2014-07-25",29.608,29.6906,29.5329,29.623,7078300.0],["2014-07-28",29.5855,29.7733,29.5253,29.6606,5538400.0],["2014-07-29",29.6455,29.7282,29.4427,29.4652,12295900.0],["2014-07-30",29.6531,30.0963,29.623,29.916,5994600.0],["2014-07-31",29.623,29.7056,29.3075,29.33,8017400.0],["2014-08-01",29.3,29.4502,29.0595,29.0971,7607700.0],["2014-08-04",29.2248,29.5103,29.1121,29.4502,6041300.0],["2014-08-05",29.3225,29.5103,29.2023,29.2624,5995800.0],["2014-08-06",29.1121,29.6831,29.0671,29.5479,4988200.0],["2014-08-07",29.6681,29.6681,28.7966,28.8642,9337200.0],["2014-08-08",28.9393,28.9619,28.729,28.9243,8204300.0],["2014-08-11",29.052,29.1121,28.7665,28.8792,10707100.0],["2014-08-12",28.8792,28.9018,28.7365,28.8642,7330200.0],["2014-08-13",29.037,29.0896,28.7741,28.8868,5363700.0],["2014-08-14",28.9318,28.9544,28.7515,28.7666,6325400.0],["2014-08-15",28.8492,28.9544,28.4736,28.729,6368200.0],["2014-08-18",28.9093,29.0596,28.9093,28.9769,4512300.0],["2014-08-19",28.9393,29.037,28.8342,28.9919,2835100.0],["2014-08-20",28.9469,29.2023,28.8792,29.1347,2041700.0],["2014-08-21",29.1347,29.4878,29.1046,29.4051,3444500.0],["2014-08-22",29.33,29.5028,29.2323,29.3901,2376200.0],["2014-08-25",29.7207,29.8183,29.4953,29.6531,3765000.0],["2014-08-26",29.3525,29.7057,29.3525,29.5479,3312700.0],["2014-08-27",29.5779,29.6005,29.3525,29.4277,3337900.0],["2014-08-28",29.2699,29.345,29.1647,29.3,2759400.0],["2014-08-29",29.3225,29.4427,29.2323,29.4352,3926600.0],["2014-09-02",29.5253,29.7958,29.4577,29.7883,3655200.0],["2014-09-03",29.931,29.9385,29.623,29.6906,3013400.0],["2014-09-04",29.7582,29.9836,29.608,29.6531,4526600.0],["2014-09-05",29.5704,29.7207,29.4652,29.6531,5198900.0],["2014-09-08",29.623,29.8033,29.5253,29.6305,5503000.0],["2014-09-09",29.4803,29.5479,29.1121,29.1422,5067800.0],["2014-09-10",29.2248,29.4502,29.2173,29.3976,4213500.0],["2014-09-11",29.2774,29.608,29.2549,29.5779,10345000.0],["2014-09-12",29.608,29.9987,29.5629,29.9761,7545600.0],["2014-09-15",29.7432,29.9987,29.7207,29.9911,5870500.0],["2014-09-16",29.8334,30.2315,29.8033,30.179,5906500.0],["2014-09-17",30.2165,30.4645,30.0888,30.2466,5066900.0],["2014-09-18",30.4269,30.6522,30.2315,30.239,9829200.0],["2014-09-19",30.3442,30.4344,29.8108,29.8108,9264500.0],["2014-09-22",29.7132,29.8334,29.5253,29.5554,3840000.0],["2014-09-23",29.5479,29.6681,29.2699,29.2699,5692600.0],["2014-09-24",29.2248,29.4727,29.1347,29.4652,4971600.0],["2014-09-25",29.3,29.3676,29.022,29.037,5376500.0],["2014-09-26",29.1347,29.315,28.9619,29.2549,3197500.0],["2014-09-29",28.9318,29.1347,28.8342,29.007,3137200.0],["2014-09-30",28.9769,29.1948,28.143,29.0971,5619300.0],["2014-10-01",29.0746,29.0746,28.6614,28.714,3441500.0],["2014-10-02",28.6914,28.7665,28.3834,28.7064,3856400.0],["2014-10-03",28.9018,29.1873,28.8417,29.0746,4255400.0],["2014-10-06",29.2549,29.3676,28.9919,29.1347,2846300.0],["2014-10-07",28.9469,28.9469,28.451,28.4585,4214800.0],["2014-10-08",28.5337,28.9844,28.421,28.9694,5160000.0],["2014-10-09",28.9093,28.9168,28.0078,28.0303,7214500.0],["2014-10-10",28.0378,28.3233,27.7148,27.7148,5096100.0],["2014-10-13",27.8275,27.9101,27.294,27.3091,3650000.0],["2014-10-14",27.3541,27.7673,27.3015,27.4593,8455100.0],["2014-10-15",27.0912,27.1588,26.3399,27.0086,7507300.0],["2014-10-16",26.5202,27.3992,26.3549,27.1663,7112800.0],["2014-10-17",27.4593,27.5795,26.9184,27.3166,6930700.0],["2014-10-20",27.3767,27.4218,27.1438,27.3166,4123400.0],["2014-10-21",27.557,27.6847,27.4894,27.6471,6060600.0],["2014-10-22",27.6922,27.6997,27.3316,27.3316,6020300.0],["2014-10-23",27.6622,27.7148,27.3541,27.4067,5428000.0],["2014-10-24",27.4596,28.0257,27.4445,28.0181,5457400.0],["2014-10-27",27.9577,28.3729,27.7539,28.2295,7265800.0],["2014-10-28",28.4182,28.5389,27.6181,28.0181,9006300.0],["2014-10-29",28.1011,28.5465,27.9653,28.4559,8251400.0],["2014-10-30",28.471,28.8031,28.3729,28.6597,6373100.0],["2014-10-31",29.0597,29.4145,28.9843,29.2258,6841400.0],["2014-11-03",29.256,29.339,28.9239,29.0371,4562600.0],["2014-11-04",28.9616,29.256,28.9163,29.2107,4877800.0],["2014-11-05",29.339,29.3843,29.0145,29.1881,3386100.0],["2014-11-06",29.2635,29.3239,29.1201,29.2635,4853500.0],["2014-11-07",29.2937,29.4447,29.0446,29.3692,2325000.0],["2014-11-10",29.3541,29.8372,29.339,29.8145,4154000.0],["2014-11-11",29.7466,29.8749,29.6636,29.7768,3383400.0],["2014-11-12",29.6108,30.0636,29.5579,29.9957,3626400.0],["2014-11-13",29.9957,30.0334,29.573,29.8825,4965900.0],["2014-11-14",29.8976,30.2146,29.8825,29.9429,4762800.0],["2014-11-17",29.7994,30.0485,29.6409,29.9881,4143500.0],["2014-11-18",29.9881,30.0938,29.9051,29.9579,4472100.0],["2014-11-19",29.8447,30.0938,29.6862,30.0334,4779400.0],["2014-11-20",29.8145,30.2146,29.7617,30.1617,3809200.0],["2014-11-21",30.4712,30.4863,30.1768,30.2599,4516300.0],["2014-11-24",30.3127,30.4335,30.1391,30.2221,2681400.0],["2014-11-25",30.4561,30.4939,30.124,30.2674,2927400.0],["2014-11-26",30.2297,30.358,30.1768,30.3504,1714300.0],["2014-11-28",30.3429,30.3957,30.1768,30.2146,1661700.0],["2014-12-01",30.1542,30.1542,29.656,29.8749,2785800.0],["2014-12-02",30.0108,30.441,29.9655,30.4033,3772300.0],["2014-12-03",30.3504,30.8033,30.3202,30.4938,3918800.0],["2014-12-04",30.3882,30.5693,30.2674,30.4788,3025600.0],["2014-12-05",30.6297,31.3317,30.5542,31.0298,4766600.0],["2014-12-08",31.1505,31.4147,30.9241,31.1279,4487500.0],["2014-12-09",30.7882,31.1581,30.592,31.1279,3946600.0],["2014-12-10",31.0675,31.2562,30.7505,30.7807,5296400.0],["2014-12-11",30.826,31.1505,30.5618,30.5995,8822200.0],["2014-12-12",30.2901,30.6675,30.1089,30.1315,6605400.0],["2014-12-15",30.3429,30.3882,29.7994,29.9806,6984600.0],["2014-12-16",29.7994,30.4108,29.6711,29.9051,6810900.0],["2014-12-17",30.0787,30.4712,29.9504,30.4561,5829000.0],["2014-12-18",30.826,31.0298,30.6826,31.0298,5469600.0],["2014-12-19",31.0675,31.1883,30.8184,30.8335,7421700.0],["2014-12-22",30.8939,30.909,30.7278,30.909,3761800.0],["2014-12-23",30.9165,31.4449,30.9014,31.3468,4753100.0],["2014-12-24",31.3921,31.543,31.1581,31.1656,1236900.0],["2014-12-26",31.1732,31.3317,31.143,31.1656,1518800.0],["2014-12-29",31.1052,31.4751,31.0751,31.1581,2298300.0],["2014-12-30",31.0977,31.1505,30.9618,30.9694,2102700.0],["2014-12-31",31.1732,31.1732,30.5995,30.6222,2222600.0],["2015-01-02",30.758,30.7807,30.2523,30.5391,3891100.0],["2015-01-05",30.358,30.4712,29.6485,29.7541,4241900.0],["2015-01-06",29.7768,29.7919,28.5842,28.8937,7633100.0],["2015-01-07",29.2031,29.5126,29.0144,29.49,7113900.0],["2015-01-08",29.7768,29.9202,29.7391,29.8976,4795300.0],["2015-01-09",29.7995,29.9655,29.3919,29.4598,3295700.0],["2015-01-12",29.4598,29.5126,28.9616,29.0371,2584400.0],["2015-01-13",29.2107,29.4522,28.7578,28.9843,4868000.0],["2015-01-14",28.4785,28.622,27.8596,28.2521,6390700.0],["2015-01-15",28.3578,28.4031,27.9955,28.1162,5076500.0],["2015-01-16",28.0332,28.3049,27.8521,28.2747,6479900.0],["2015-01-20",28.4408,28.6069,28.0257,28.1087,4903800.0],["2015-01-21",28.2219,28.4408,28.0408,28.3427,5584300.0],["2015-01-22",28.5238,29.2409,28.3125,29.2258,6640300.0],["2015-01-23",28.622,28.6295,27.8143,27.8521,7033000.0],["2015-01-26",27.6558,28.2974,27.4973,28.2446,8192400.0],["2015-01-27",27.8068,28.0861,27.6407,27.7313,5487300.0],["2015-01-28",27.8521,27.9426,26.8935,26.9161,10502900.0],["2015-01-29",26.9916,27.5803,26.984,27.5049,7654100.0],["2015-01-30",27.2546,27.6489,27.1864,27.3001,10535000.0],["2015-02-02",27.3911,27.8764,27.3228,27.8082,8255800.0],["2015-02-03",28.0054,28.3997,27.9826,28.3618,8944700.0],["2015-02-04",28.1798,28.6348,28.1191,28.1873,5828000.0],["2015-02-05",28.2556,28.8699,28.2556,28.612,4753400.0],["2015-02-06",29.067,29.5675,28.9912,29.1732,6802900.0],["2015-02-09",28.9381,29.3931,28.9154,29.1808,6367800.0],["2015-02-10",29.4234,29.6813,29.2869,29.6358,6726200.0],["2015-02-11",29.6054,29.8102,29.431,29.6737,3853400.0],["2015-02-12",29.7495,29.9998,29.7268,29.886,7692400.0],["2015-02-13",29.8784,30.0225,29.6737,29.7268,5453200.0],["2015-02-17",29.5675,29.9315,29.5372,29.9239,4684300.0],["2015-02-18",29.8709,29.9467,29.4614,29.5675,4898300.0],["2015-02-19",29.4841,29.7571,29.3779,29.6661,3484900.0],["2015-02-20",29.5751,29.9315,29.3173,29.9088,4245500.0],["2015-02-23",29.7344,29.795,29.522,29.704,3584600.0],["2015-02-24",29.6434,30.3183,29.613,30.1666,6635100.0],["2015-02-25",30.1666,30.3562,29.9164,30.2273,9407600.0],["2015-02-26",30.1742,30.2652,29.7571,29.9088,5559100.0],["2015-02-27",29.7723,29.886,29.6282,29.6813,5030100.0],["2015-03-02",29.6813,30.0756,29.6509,30.068,5177300.0],["2015-03-03",30.0225,30.2197,29.9239,30.068,6037500.0],["2015-03-04",29.9846,30.0529,29.7419,29.9088,4402800.0],["2015-03-05",29.8784,29.9164,29.5979,29.7192,4391300.0],["2015-03-06",29.5903,30.6671,29.5903,29.7874,9012400.0],["2015-03-09",30.1666,30.2576,29.8784,30.1742,7136500.0],["2015-03-10",29.8709,29.9467,29.4841,29.7192,10109700.0],["2015-03-11",29.7344,30.068,29.7268,29.8936,8878600.0],["2015-03-12",30.6216,30.8339,30.3183,30.6671,7296000.0],["2015-03-13",30.5609,31.0842,30.4472,31.0463,11655400.0],["2015-03-16",31.1676,31.2965,30.978,31.1297,5253100.0],["2015-03-17",30.9249,31.2586,30.8036,31.1979,4604100.0],["2015-03-18",31.1373,31.433,30.8264,30.9629,7121500.0],["2015-03-19",30.8643,30.9477,30.4017,30.5609,6760700.0],["2015-03-20",30.652,30.834,30.5155,30.7657,9665100.0],["2015-03-23",30.7657,30.8946,30.5989,30.652,4384500.0],["2015-03-24",30.5534,30.6519,30.1894,30.4093,4429800.0],["2015-03-25",30.3941,30.4093,29.8709,29.9694,4893700.0],["2015-03-26",29.7268,30.2879,29.7268,30.1894,5289500.0],["2015-03-27",30.068,30.1742,29.8709,30.1439,4789100.0],["2015-03-30",30.2955,30.6975,30.2273,30.5534,3702900.0],["2015-03-31",30.3334,30.5761,30.2273,30.5154,3650600.0],["2015-04-01",30.5003,30.6444,30.2349,30.4927,4686600.0],["2015-04-02",30.5003,30.7581,30.341,30.7505,3555000.0],["2015-04-06",30.4396,30.7884,30.3031,30.705,3883000.0],["2015-04-07",30.7202,30.9629,30.6065,30.7657,4396100.0],["2015-04-08",30.8491,31.0766,30.7126,30.8567,3315600.0],["2015-04-09",30.8567,31.0008,30.6899,30.9705,2905500.0],["2015-04-10",30.9401,31.0008,30.7885,30.9856,2086200.0],["2015-04-13",30.8567,31.198,30.8264,31.0539,3662200.0],["2015-04-14",31.0539,31.1904,30.887,31.1373,4653600.0],["2015-04-15",31.1676,31.3117,31.0842,31.1904,3498300.0],["2015-04-16",31.1676,31.2207,31.0008,31.1373,2979900.0],["2015-04-17",30.9856,31.0615,30.5989,30.7126,5111800.0],["2015-04-20",30.8415,31.0842,30.796,30.9249,3497500.0],["2015-04-21",31.1069,31.2131,30.9325,31.1221,3839800.0],["2015-04-22",31.6529,32.1838,31.16,32.1762,9543600.0],["2015-04-23",32.2369,32.5326,32.0549,32.29,5304000.0],["2015-04-24",32.1535,32.3355,31.6909,31.9032,5176700.0],["2015-04-27",31.9335,32.1535,31.8046,31.8274,6406600.0],["2015-04-28",31.797,32.4492,31.7743,32.4265,6100300.0],["2015-04-29",32.1383,32.6919,32.1383,32.5023,6322500.0],["2015-04-30",32.4566,32.6317,32.1216,32.2358,4647900.0],["2015-05-01",32.4414,32.5556,32.1292,32.5404,6102300.0],["2015-05-04",32.5632,33.0048,32.5099,32.9515,3982400.0],["2015-05-05",32.8068,33.2256,32.6469,32.6622,7238800.0],["2015-05-06",32.7688,32.9286,32.4718,32.6926,5211900.0],["2015-05-07",32.6622,33.0809,32.5632,32.9743,6132900.0],["2015-05-08",33.1799,33.2256,32.9591,33.0505,6755900.0],["2015-05-11",33.119,33.2484,32.921,32.9287,6139100.0],["2015-05-12",32.7307,32.9819,32.6241,32.8754,3880100.0],["2015-05-13",32.8068,33.0505,32.7764,32.9439,4396500.0],["2015-05-14",33.0961,33.1038,32.883,33.02,4573800.0],["2015-05-15",33.0352,33.0885,32.6774,32.8068,5656200.0],["2015-05-18",32.8297,33.1647,32.7459,33.0962,6825400.0],["2015-05-19",33.2027,33.2941,33.0276,33.1494,7493400.0],["2015-05-20",33.1266,33.3778,33.02,33.2103,4134800.0],["2015-05-21",33.0352,33.3245,33.0048,33.2256,4208900.0],["2015-05-22",33.1951,33.2408,33.0809,33.0962,2995500.0],["2015-05-26",33.0962,33.1799,32.8297,33.0885,6258300.0],["2015-05-27",33.218,33.5758,33.0276,33.4083,6021100.0],["2015-05-28",33.355,33.4921,33.1723,33.4616,5545200.0],["2015-05-29",33.3931,33.3931,33.0124,33.0124,7481500.0],["2015-06-01",33.1114,33.1647,32.6393,32.6774,12563600.0],["2015-06-02",32.6393,32.7002,32.4566,32.6622,7886600.0],["2015-06-03",32.6622,33.218,32.6089,33.0505,5037400.0],["2015-06-04",32.6013,33.02,32.6013,32.7079,8572500.0],["2015-06-05",33.3093,33.4007,32.685,33.0124,7996300.0],["2015-06-08",32.9743,33.3169,32.9363,32.9972,5810300.0],["2015-06-09",32.9972,33.1647,32.883,33.0429,3552700.0],["2015-06-10",33.2332,33.492,33.1494,33.3017,9921800.0],["2015-06-11",33.2941,33.5225,33.256,33.4083,5825900.0],["2015-06-12",33.3626,33.4159,33.1571,33.256,5853700.0],["2015-06-15",32.9363,33.02,32.7535,32.9591,7393200.0],["2015-06-16",32.8525,33.02,32.8068,32.8906,8233800.0],["2015-06-17",33.02,33.0961,32.7688,32.8525,6824100.0],["2015-06-18",32.9667,33.0124,32.7155,32.9439,8737100.0],["2015-06-19",32.8677,32.9896,32.8145,32.8297,9539500.0],["2015-06-22",33.1418,33.256,33.0124,33.0962,4721700.0],["2015-06-23",33.2408,33.3322,33.1114,33.2408,4676600.0],["2015-06-24",33.1038,33.2789,32.9363,32.9591,3788200.0],["2015-06-25",33.0505,33.0885,32.6241,32.6241,3055100.0],["2015-06-26",32.7459,32.8906,32.6013,32.7231,6485300.0],["2015-06-29",32.3576,32.4414,31.7866,31.8171,5083700.0],["2015-06-30",32.2282,32.3424,31.8247,31.9541,6406200.0],["2015-07-01",32.3881,32.3957,32.015,32.114,5146700.0],["2015-07-02",32.0988,32.1978,31.6648,31.8171,4580100.0],["2015-07-06",31.4592,31.6876,31.3755,31.6343,5207600.0],["2015-07-07",31.6191,31.7866,31.0405,31.6267,4661100.0],["2015-07-08",31.3755,31.4364,30.8578,30.8654,4696200.0],["2015-07-09",31.2384,31.444,31.0862,31.208,5244600.0],["2015-07-10",31.5887,31.8323,31.5049,31.7562,4771100.0],["2015-07-13",31.8627,32.3576,31.8475,32.2663,7204700.0],["2015-07-14",32.1216,32.4033,32.0226,32.3805,3454100.0],["2015-07-15",32.4338,32.6013,32.3272,32.4871,3187600.0],["2015-07-16",32.7992,32.8297,32.6317,32.7916,3206300.0],["2015-07-17",32.6774,32.784,32.449,32.6013,3223300.0],["2015-07-20",32.7231,32.8068,32.5632,32.7231,5732600.0],["2015-07-21",33.1799,33.6367,33.119,33.6139,9810600.0],["2015-07-22",33.7357,34.0631,33.6139,34.0555,7123500.0],["2015-07-23",34.1087,34.2534,33.789,33.8575,4653800.0],["2015-07-24",33.5986,33.7814,33.256,33.2865,4928900.0],["2015-07-27",33.0505,33.0809,32.5251,32.9363,6116000.0],["2015-07-28",33.1266,33.2332,32.8601,33.1875,5434400.0],["2015-07-29",33.2027,33.454,33.0657,33.3322,5555100.0],["2015-07-30",33.3322,33.6073,33.3016,33.5767,4726500.0],["2015-07-31",33.592,33.592,33.1182,33.1717,4636200.0],["2015-08-03",33.1793,33.3551,32.9271,33.1717,4589900.0],["2015-08-04",33.2787,33.6914,33.1717,33.5462,4671500.0],["2015-08-05",33.936,34.5016,33.8366,33.936,6670000.0],["2015-08-06",33.9665,34.2264,33.7602,33.8443,4410000.0],["2015-08-07",33.8061,34.2341,33.7143,34.2035,6215200.0],["2015-08-10",34.3946,34.7385,34.3716,34.5933,5269100.0],["2015-08-11",34.3717,34.4404,34.0583,34.1424,5775800.0],["2015-08-12",33.8443,33.8443,32.9424,33.5538,8458100.0],["2015-08-13",33.6379,33.7373,33.4162,33.5309,3330800.0],["2015-08-14",33.4545,33.699,33.4392,33.6838,3613200.0],["2015-08-17",33.5615,33.7525,33.378,33.6761,3539100.0],["2015-08-18",32.8736,33.9054,32.8736,33.8978,7422300.0],["2015-08-19",33.6761,33.9818,33.6532,33.7678,9364300.0],["2015-08-20",33.401,33.485,32.6672,32.7131,9842400.0],["2015-08-21",32.4226,32.5067,31.6583,31.6812,9400300.0],["2015-08-24",29.4876,30.8023,27.8673,29.5335,12295500.0],["2015-08-25",30.6035,30.6647,28.8532,28.8762,10897400.0],["2015-08-26",29.7093,30.3207,29.0367,30.1679,9426300.0],["2015-08-27",30.5194,31.1997,30.4507,31.1844,8066400.0],["2015-08-28",31.001,31.1844,30.7105,31.0851,4827000.0],["2015-08-31",30.8405,30.8634,30.336,30.4201,6718600.0],["2015-09-01",29.6634,29.8851,29.1207,29.3042,8365800.0],["2015-09-02",29.801,29.8469,29.373,29.8239,6513200.0],["2015-09-03",29.9691,30.4354,29.8774,30.0226,8189500.0],["2015-09-04",29.6558,29.7322,29.2813,29.4188,6382000.0],["2015-09-08",30.0379,30.0991,29.5717,30.0532,6037400.0],["2015-09-09",30.5577,30.7793,29.7169,29.7934,5769300.0],["2015-09-10",29.6328,30.2672,29.5411,30.0609,5702200.0],["2015-09-11",29.8392,30.2443,29.6252,30.2367,4586600.0],["2015-09-14",30.1908,30.3207,29.9768,30.2367,4325500.0],["2015-09-15",30.3284,30.7411,30.1526,30.6188,5256700.0],["2015-09-16",30.573,30.8175,30.2978,30.7488,4170900.0],["2015-09-17",31.2073,31.429,30.3284,30.4277,7720400.0],["2015-09-18",29.9691,30.0226,29.5641,29.7016,10558100.0],["2015-09-21",29.9615,30.2214,29.8086,30.1373,3907100.0],["2015-09-22",29.6099,29.9003,29.35,29.694,5799600.0],["2015-09-23",29.6558,29.7781,29.3959,29.671,3731300.0],["2015-09-24",29.3195,29.5488,29.1513,29.4418,4719200.0],["2015-09-25",29.9462,30.3742,29.5793,30.2672,7025300.0],["2015-09-28",29.9386,30.0761,29.1513,29.1972,6946900.0],["2015-09-29",29.2277,29.4341,28.9449,29.3806,4890000.0],["2015-09-30",29.8392,29.9539,29.564,29.9233,6191500.0],["2015-10-01",29.8851,30.122,29.6176,30.0838,5591000.0],["2015-10-02",29.1895,29.9462,28.6469,29.9386,7653900.0],["2015-10-05",30.2214,30.764,30.1144,30.6876,5419800.0],["2015-10-06",30.5347,30.7717,30.3131,30.5424,4264400.0],["2015-10-07",30.8328,31.0315,30.6417,30.9933,4873900.0],["2015-10-08",30.8405,31.2456,30.7335,31.2379,4107800.0],["2015-10-09",31.1921,31.2685,30.7029,30.9169,4191000.0],["2015-10-12",30.8481,31.0316,30.7488,30.9246,2954100.0],["2015-10-13",30.6876,30.8787,30.4124,30.4507,4179200.0],["2015-10-14",30.3207,30.3207,29.9462,30.0074,5390600.0],["2015-10-15",30.336,30.9628,30.2214,30.9398,3901700.0],["2015-10-16",31.1309,31.2303,30.7029,30.9475,5705300.0],["2015-10-19",30.5653,30.9857,30.5653,30.7029,5222800.0],["2015-10-20",31.3373,31.8188,31.1844,31.5284,8589700.0],["2015-10-21",31.6201,31.8952,31.1921,31.215,8357600.0],["2015-10-22",31.3984,32.071,31.3296,31.8341,8893700.0],["2015-10-23",32.201,32.415,31.9258,32.2927,5813700.0],["2015-10-26",32.2315,32.4073,31.9946,32.0175,5035200.0],["2015-10-27",31.7653,31.9029,31.5666,31.88,5692800.0],["2015-10-28",31.9717,32.9959,31.9105,32.9194,7998100.0],["2015-10-29",32.9118,33.1189,32.5051,32.5741,5229500.0],["2015-10-30",32.5818,32.7429,31.9372,31.9602,8758900.0],["2015-11-02",32.1291,32.5051,31.9602,32.4207,5748600.0],["2015-11-03",32.2979,32.8964,32.1981,32.7276,6070000.0],["2015-11-04",32.7353,32.9271,32.6048,32.6815,4036100.0],["2015-11-05",32.789,33.3261,32.5434,33.2187,6229900.0],["2015-11-06",33.8786,34.3237,33.6407,33.9093,6391300.0],["2015-11-09",34.0091,34.0244,33.3875,33.5103,5187300.0],["2015-11-10",33.4719,33.7559,33.2494,33.4796,4792800.0],["2015-11-11",33.6791,33.8326,33.4873,33.6407,5618300.0],["2015-11-12",33.3875,33.5103,33.1266,33.1343,4334000.0],["2015-11-13",32.9808,33.2187,32.6509,32.7429,4041300.0],["2015-11-16",32.6662,32.9501,32.4897,32.9424,5529600.0],["2015-11-17",33.0959,33.3338,32.8504,32.9271,3969000.0],["2015-11-18",32.9732,33.8326,32.9271,33.7635,7093800.0],["2015-11-19",33.7405,33.7789,33.5026,33.6331,4400500.0],["2015-11-20",33.7865,33.7865,33.5026,33.564,4505200.0],["2015-11-23",33.6177,33.7482,33.4566,33.5103,5258400.0],["2015-11-24",33.188,33.6561,33.0959,33.518,5456700.0],["2015-11-25",33.6331,33.7405,33.4642,33.7098,4428500.0],["2015-11-27",33.6638,33.7635,33.5717,33.6714,1531000.0],["2015-11-30",33.7021,34.1395,33.5794,33.6407,6478500.0],["2015-12-01",33.8019,33.9707,33.4949,33.6945,5710300.0],["2015-12-02",33.8249,33.8863,33.3185,33.3722,5010600.0],["2015-12-03",33.5103,33.6177,32.8657,32.9808,5661600.0],["2015-12-04",33.1573,33.9323,33.0806,33.8096,8236200.0],["2015-12-07",33.7252,33.8403,33.2647,33.4489,4146200.0],["2015-12-08",33.1343,33.3492,32.9962,33.1113,8365300.0],["2015-12-09",32.9041,33.2264,32.3593,32.5358,10943800.0],["2015-12-10",32.5511,32.7967,32.2595,32.436,8694000.0],["2015-12-11",31.9679,32.0907,31.0855,31.285,11148500.0],["2015-12-14",31.4077,31.6686,30.7094,30.9934,13548900.0],["2015-12-15",31.4538,32.39,31.4538,32.2595,8139800.0],["2015-12-16",32.5818,32.9578,32.2518,32.766,10555600.0],["2015-12-17",32.7429,32.8274,31.661,31.661,7513100.0],["2015-12-18",31.3617,31.4845,30.8476,30.8629,9848900.0],["2015-12-21",31.1161,31.2696,30.8092,31.1468,3485400.0],["2015-12-22",31.4001,31.4845,31.0087,31.4538,10428700.0],["2015-12-23",31.6456,31.7531,31.4998,31.73,5577000.0],["2015-12-24",31.7224,31.7914,31.5382,31.638,2485600.0],["2015-12-28",31.4615,31.638,31.331,31.5689,2813700.0],["2015-12-29",31.8144,32.2442,31.7147,32.014,3537600.0],["2015-12-30",31.9142,32.0677,31.6687,31.6763,2308000.0],["2015-12-31",31.4384,32.083,31.3847,31.6303,6392900.0],["2016-01-04",30.9166,30.9166,30.2951,30.6711,7528200.0],["2016-01-05",30.6481,30.8783,30.3795,30.556,6996700.0],["2016-01-06",30.0419,30.1032,29.6889,29.7886,7073900.0],["2016-01-07",29.2668,29.6352,28.9522,29.0366,8238400.0],["2016-01-08",29.3129,29.3896,28.4458,28.5072,6984900.0],["2016-01-11",28.8908,28.9522,28.3614,28.7143,5718800.0],["2016-01-12",29.1594,29.2361,28.5148,28.9445,6445200.0],["2016-01-13",29.1671,29.2361,27.8319,27.9777,8969300.0],["2016-01-14",28.1925,28.7067,27.7014,28.4458,7370000.0],["2016-01-15",27.3254,27.7782,27.1183,27.4559,7459400.0],["2016-01-19",27.9163,28.0007,27.4098,27.571,8179000.0],["2016-01-20",26.7729,27.548,26.6655,27.218,12983400.0],["2016-01-21",27.4022,27.6247,26.2742,26.3279,12502400.0],["2016-01-22",26.7192,27.1643,26.5811,26.9725,9117400.0],["2016-01-25",26.8727,27.0108,26.5197,26.6041,8933700.0],["2016-01-26",26.6655,27.4175,26.6655,27.2871,7427700.0],["2016-01-27",27.172,27.9163,26.9801,27.1873,7119100.0],["2016-01-28",27.4329,27.6093,26.8497,27.1413,7181000.0],["2016-01-29",27.4343,27.9355,27.3186,27.9277,7700000.0],["2016-02-01",27.6502,27.7967,27.1644,27.3726,6557200.0],["2016-02-02",26.9562,27.0796,26.2623,26.4396,8421200.0],["2016-02-03",26.6401,26.6709,25.5683,26.4782,8497200.0],["2016-02-04",26.4242,27.149,26.3317,26.9485,6187900.0],["2016-02-05",26.9871,27.2724,26.4705,26.5707,5552300.0],["2016-02-08",25.977,26.0772,25.2984,25.6763,9439800.0],["2016-02-09",25.1365,26.1466,24.9977,25.9076,6777300.0],["2016-02-10",26.2623,26.4242,25.8613,25.8767,7721400.0],["2016-02-11",24.9129,25.4758,24.8281,25.2445,9782600.0],["2016-02-12",25.7688,26.1697,25.4449,26.0849,9234000.0],["2016-02-16",26.5707,26.856,26.3548,26.6401,8241800.0],["2016-02-17",27.0179,27.2569,26.8791,26.9177,8377600.0],["2016-02-18",26.9562,27.0719,26.5398,26.6324,6913800.0],["2016-02-19",26.5321,26.9948,26.4704,26.9331,7296900.0],["2016-02-22",26.9331,27.5191,26.9331,27.3186,5184600.0],["2016-02-23",27.2107,27.2261,26.7557,27.0333,5033200.0],["2016-02-24",26.4396,26.9022,26.0772,26.8097,5894700.0],["2016-02-25",26.8174,27.2569,26.6169,27.2415,4677600.0],["2016-02-26",27.442,28.0665,27.4343,27.8506,6652500.0],["2016-02-29",27.7119,27.8352,27.2801,27.2878,7019400.0],["2016-03-01",27.4574,28.3981,27.442,28.375,6993900.0],["2016-03-02",28.2901,28.8684,28.2901,28.853,6846300.0],["2016-03-03",28.8145,29.0843,28.6834,29.0612,5228200.0],["2016-03-04",29.1846,29.6318,29.1537,29.3696,7570000.0],["2016-03-07",29.0458,29.4853,28.8839,29.4313,4698500.0],["2016-03-08",29.0535,29.2231,28.6911,28.907,6171900.0],["2016-03-09",29.1383,29.1846,28.5292,28.6371,5889700.0],["2016-03-10",28.8684,28.961,27.9663,28.4289,7147600.0],["2016-03-11",28.7836,29.1537,28.6988,29.1075,6131100.0],["2016-03-14",28.8453,29.1306,28.6988,29.0149,4842200.0],["2016-03-15",28.7142,28.9147,28.5215,28.907,4695100.0],["2016-03-16",28.8145,29.1923,28.4444,28.6602,6295800.0],["2016-03-17",28.5754,28.8839,28.2979,28.8222,8577200.0],["2016-03-18",28.9841,29.5393,28.9301,29.4159,10530200.0],["2016-03-21",29.4544,29.732,29.1923,29.4005,5365500.0],["2016-03-22",29.1075,29.3696,28.961,29.1923,4491500.0],["2016-03-23",29.2154,29.254,28.853,28.9301,5096300.0],["2016-03-24",28.5986,28.7759,28.375,28.7451,3667500.0],["2016-03-28",28.7759,28.9301,28.5677,28.7913,3695000.0],["2016-03-29",28.4829,28.5754,28.213,28.5061,4907800.0],["2016-03-30",28.7605,29.0381,28.5754,28.6371,5087200.0],["2016-03-31",28.5292,28.7913,28.3133,28.3981,4755500.0],["2016-04-01",28.267,28.5369,28.0511,28.4752,6374700.0],["2016-04-04",28.4675,28.6757,28.3827,28.56,4674700.0],["2016-04-05",28.213,28.4444,28.0588,28.1591,6456800.0],["2016-04-06",28.1205,28.6063,28.0897,28.5061,10732800.0],["2016-04-07",28.2207,28.3287,27.4034,27.5037,4918000.0],["2016-04-08",27.7967,27.8584,27.3263,27.3649,5383400.0],["2016-04-11",27.5731,27.8661,27.4805,27.6502,4004700.0],["2016-04-12",27.7658,28.0126,27.6887,27.8584,5531200.0],["2016-04-13",28.0974,29.1306,28.0897,29.1306,6000600.0],["2016-04-14",29.0766,29.6241,28.9224,29.3465,4652200.0],["2016-04-15",29.3156,29.5084,29.0689,29.1846,5289700.0],["2016-04-18",29.0612,29.547,28.9533,29.5393,4257700.0],["2016-04-19",29.5932,30.0636,29.5932,29.9479,5092300.0],["2016-04-20",29.9325,30.6265,29.9325,30.6265,7314400.0],["2016-04-21",30.9734,31.5749,30.7807,31.3821,8406700.0],["2016-04-22",31.2896,31.9218,31.251,31.6597,6815400.0],["2016-04-25",31.5055,31.7291,31.305,31.359,6368100.0],["2016-04-26",31.5363,31.8293,31.4978,31.7908,6005800.0],["2016-04-27",31.6597,32.076,31.6057,31.8293,5129000.0],["2016-04-28",31.5055,31.7368,31.2819,31.3358,5453100.0],["2016-04-29",31.119,31.3668,30.7783,31.1577,5947600.0],["2016-05-02",31.1887,31.6301,30.9874,31.5681,6055700.0],["2016-05-03",31.0416,31.0648,30.5151,30.8248,4974300.0],["2016-05-04",30.4996,30.7938,30.2518,30.4144,4297400.0],["2016-05-05",30.4144,30.6235,30.2363,30.5073,3790000.0],["2016-05-06",30.3137,30.6544,30.1821,30.608,3553400.0],["2016-05-09",30.5693,30.7706,30.3757,30.4841,4714000.0],["2016-05-10",30.7319,31.181,30.6467,31.1577,4152300.0],["2016-05-11",31.0261,31.2739,30.8712,30.8712,5318000.0],["2016-05-12",31.0648,31.2816,30.546,30.7706,6713700.0],["2016-05-13",30.7783,31.088,30.4299,30.5383,5411300.0],["2016-05-16",30.4454,30.9332,30.4299,30.7706,3904500.0],["2016-05-17",30.6157,31.0958,30.546,30.848,8157600.0],["2016-05-18",30.8945,31.8701,30.8635,31.8546,8032000.0],["2016-05-19",31.6301,31.9475,31.3513,31.6146,5677400.0],["2016-05-20",31.754,32.0792,31.7152,31.8004,4310000.0],["2016-05-23",31.692,31.8856,31.4752,31.723,3587400.0],["2016-05-24",31.9165,32.4895,31.8546,32.2727,4753000.0],["2016-05-25",32.505,32.9464,32.4586,32.6831,5547200.0],["2016-05-26",32.5902,32.7528,32.3347,32.5437,3576700.0],["2016-05-27",32.6444,32.7993,32.4276,32.7296,4028400.0],["2016-05-31",32.9231,32.9541,32.4586,32.567,5628500.0],["2016-06-01",32.2727,32.7605,32.0172,32.7141,4034900.0],["2016-06-02",32.6599,32.6754,32.474,32.6444,4827900.0],["2016-06-03",31.9553,32.2418,31.7152,32.1488,7314700.0],["2016-06-06",32.265,32.9928,32.265,32.8225,5050300.0],["2016-06-07",32.7993,32.9231,32.5437,32.5515,4630900.0],["2016-06-08",32.5437,32.776,32.4818,32.567,3536100.0],["2016-06-09",32.3811,32.4044,32.0327,32.2495,5623400.0],["2016-06-10",31.8004,31.994,31.754,31.932,5330000.0],["2016-06-13",31.8159,32.1566,31.7152,31.7152,5267200.0],["2016-06-14",31.5914,31.8778,30.9797,31.0881,6521900.0],["2016-06-15",31.2971,31.5062,31.1345,31.1732,4210600.0],["2016-06-16",30.7861,31.119,30.5073,31.0958,3971800.0],["2016-06-17",31.1577,31.3126,30.879,31.0184,5470500.0],["2016-06-20",31.6533,31.8314,31.2506,31.2971,4964500.0],["2016-06-21",31.5062,31.5062,31.2197,31.3126,3700900.0],["2016-06-22",31.3513,31.6146,31.2971,31.4365,4704300.0],["2016-06-23",31.8236,32.1643,31.8236,32.1643,4491000.0],["2016-06-24",30.4919,30.6622,29.3923,29.4156,12061900.0],["2016-06-27",28.8194,28.8503,27.6579,27.7818,10241000.0],["2016-06-28",28.2773,28.4864,27.9134,28.4864,6531800.0],["2016-06-29",28.8271,29.4388,28.6258,29.4233,8431400.0],["2016-06-30",29.7717,30.0969,29.4001,30.0815,7417400.0],["2016-07-01",29.8879,29.9885,29.4233,29.4543,5724900.0],["2016-07-05",29.1523,29.1523,28.5484,28.7497,10249100.0],["2016-07-06",28.4787,28.9587,28.2619,28.889,8480200.0],["2016-07-07",28.8736,29.5394,28.8736,29.2375,5705200.0],["2016-07-08",29.5085,29.8414,29.5085,29.8027,4742800.0],["2016-07-11",30.0582,30.2828,29.8337,29.8801,3930000.0],["2016-07-12",30.2363,30.5538,30.2208,30.4841,5769200.0],["2016-07-13",30.4376,30.6854,30.2208,30.5151,4342900.0],["2016-07-14",31.4907,31.4907,30.6544,30.7319,3865700.0],["2016-07-15",31.0416,31.0416,30.5693,30.8093,3946200.0],["2016-07-18",30.8635,30.9874,30.7164,30.9177,3433700.0],["2016-07-19",30.7551,30.8016,30.5848,30.7474,2963300.0],["2016-07-20",30.9719,30.9951,30.6002,30.9796,4815400.0],["2016-07-21",30.546,30.817,29.8647,29.8879,8301500.0],["2016-07-22",29.9188,30.3912,29.9034,30.3447,4919700.0],["2016-07-25",30.3602,30.5383,30.097,30.2363,4447500.0],["2016-07-26",30.337,30.7241,30.275,30.6622,6350900.0],["2016-07-27",30.6544,31.1965,30.5615,30.9177,7067700.0],["2016-07-28",30.8093,30.9332,30.6312,30.8403,4144800.0],["2016-07-29",30.708,30.9336,30.6146,30.6535,4375300.0],["2016-08-01",30.7703,30.8947,30.4279,30.498,3742300.0],["2016-08-02",30.5057,30.5291,29.9767,30.1868,4321800.0],["2016-08-03",30.2412,30.6302,30.179,30.5135,3759400.0],["2016-08-04",30.4513,30.5602,30.2101,30.2957,5517100.0],["2016-08-05",30.7625,31.5327,30.6691,31.5094,5482500.0],["2016-08-08",31.5094,31.7739,31.486,31.5794,3028100.0],["2016-08-09",31.5638,31.665,31.3304,31.3382,2966600.0],["2016-08-10",31.346,31.4082,30.9647,30.9959,2696000.0],["2016-08-11",31.0192,31.276,30.9181,31.1515,2609600.0],["2016-08-12",30.7936,30.9259,30.6691,30.9103,3054300.0],["2016-08-15",31.1048,31.3304,31.0348,31.2448,2239600.0],["2016-08-16",31.0348,31.3693,31.027,31.1126,3634400.0],["2016-08-17",31.1437,31.3382,31.1126,31.2837,3936900.0],["2016-08-18",31.167,31.416,31.1048,31.3071,2800900.0],["2016-08-19",31.167,31.3927,31.0192,31.3149,3117000.0],["2016-08-22",31.2448,31.3771,31.097,31.2604,2214200.0],["2016-08-23",31.4316,31.5249,31.3071,31.3149,2133700.0],["2016-08-24",31.3927,31.4705,31.2448,31.346,2616500.0],["2016-08-25",31.2915,31.5327,31.276,31.5327,3026200.0],["2016-08-26",31.6338,31.8984,31.5327,31.7817,4970200.0],["2016-08-29",31.8361,32.2174,31.7739,32.1007,3178700.0],["2016-08-30",32.0151,32.4585,32.0151,32.4508,3259800.0],["2016-08-31",32.5052,32.6686,32.054,32.4196,4433600.0],["2016-09-01",32.5208,32.6919,31.9684,32.264,3357100.0],["2016-09-02",32.3496,32.4897,32.124,32.4041,2493200.0],["2016-09-06",32.3341,32.4897,32.0384,32.2718,4117400.0],["2016-09-07",32.124,32.3418,32.0151,32.124,4372400.0],["2016-09-08",32.1473,32.4819,32.1006,32.2407,4161800.0],["2016-09-09",32.1629,32.4741,31.8439,31.8439,5830600.0],["2016-09-12",31.6572,32.3574,31.5172,32.2563,5022100.0],["2016-09-13",31.8206,32.0151,31.4782,31.6961,5339600.0],["2016-09-14",31.6261,31.8283,31.4549,31.5405,4259900.0],["2016-09-15",31.5094,31.9061,31.4549,31.7817,4478000.0],["2016-09-16",31.5016,31.556,31.1204,31.167,6281600.0],["2016-09-19",31.3149,31.6105,31.0815,31.1904,5218400.0],["2016-09-20",31.4782,31.7272,31.2215,31.2604,5032100.0],["2016-09-21",31.4471,31.6338,31.2526,31.5249,4393000.0],["2016-09-22",31.7972,31.8206,31.3071,31.3927,4540700.0],["2016-09-23",31.2682,31.5483,31.1281,31.276,5712300.0],["2016-09-26",30.9881,31.0892,30.6769,30.7703,4418000.0],["2016-09-27",30.6925,30.8403,30.4201,30.7314,8474000.0],["2016-09-28",30.7858,30.8481,30.5835,30.7314,8115900.0],["2016-09-29",30.7313,31.0426,30.1712,30.389,12859900.0],["2016-09-30",30.7158,31.1826,30.5758,31.027,8674700.0],["2016-10-03",30.9492,31.0426,30.7469,30.8792,3666500.0],["2016-10-04",30.9881,31.4316,30.8325,31.276,6533300.0],["2016-10-05",31.5094,31.8206,31.416,31.7661,5721900.0],["2016-10-06",31.8206,31.8517,31.4783,31.6883,4367400.0],["2016-10-07",31.7428,31.875,31.3927,31.5638,4048400.0],["2016-10-10",31.8128,31.8595,31.6105,31.6494,2933700.0],["2016-10-11",31.5872,31.6261,30.9492,31.0815,4092900.0],["2016-10-12",31.1515,31.3849,30.9414,31.2137,4022200.0],["2016-10-13",30.9181,30.9181,30.0934,30.4124,5866300.0],["2016-10-14",30.7858,30.9803,30.6302,30.708,4718800.0],["2016-10-17",30.7858,30.8481,30.4902,30.5757,3419200.0],["2016-10-18",30.9492,31.1982,30.8169,31.1437,4206100.0],["2016-10-19",31.3771,31.4938,31.0659,31.4549,4790000.0],["2016-10-20",32.3341,32.9409,32.2718,32.8709,14251100.0],["2016-10-21",32.6919,33.5789,32.6219,33.4933,12004300.0],["2016-10-24",33.7889,33.9134,33.5477,33.7734,9148100.0],["2016-10-25",33.6722,33.8434,33.5867,33.7656,7746000.0],["2016-10-26",33.5789,34.0223,33.5555,33.929,6747500.0],["2016-10-27",34.0223,34.139,33.6878,33.999,8129200.0],["2016-10-28",34.0146,34.21,33.7333,33.9912,5588000.0],["2016-10-31",33.999,34.2256,33.8036,33.8115,5475000.0],["2016-11-01",33.9521,34.0693,33.5458,33.913,4664800.0],["2016-11-02",33.7255,33.7958,33.3895,33.4989,5350800.0],["2016-11-03",33.7333,33.9208,33.538,33.6317,4872900.0],["2016-11-04",33.6317,33.8115,33.4129,33.5927,6580600.0],["2016-11-07",34.1553,34.4131,34.1084,34.4053,7611500.0],["2016-11-08",34.2881,34.5772,34.1553,34.2881,6070800.0],["2016-11-09",34.3584,35.7493,34.3428,35.5853,14031700.0],["2016-11-10",35.9369,37.2027,35.6087,36.1088,15596900.0],["2016-11-11",35.976,36.562,35.8822,36.5151,6637100.0],["2016-11-14",36.7105,37.4059,36.6948,37.1403,10084300.0],["2016-11-15",36.7652,37.4762,36.5229,37.4528,7965500.0],["2016-11-16",37.0699,37.1246,36.6636,36.7652,6371700.0],["2016-11-17",36.7261,37.3903,36.6714,37.1949,6400700.0],["2016-11-18",37.1403,37.2496,36.8511,37.0699,5808900.0],["2016-11-21",37.023,37.1871,36.9215,37.0543,5023900.0],["2016-11-22",36.984,37.1559,36.648,36.9215,5700100.0],["2016-11-23",37.0934,37.2809,36.8589,37.0934,3931100.0],["2016-11-25",37.0855,37.0934,36.9527,37.0934,2329300.0],["2016-11-28",36.7339,37.0308,36.6558,36.7495,4615500.0],["2016-11-29",36.8042,36.9683,36.6011,36.7652,5635900.0],["2016-11-30",37.0856,37.2965,37.0152,37.0543,8375300.0],["2016-12-01",37.2496,38.031,37.1715,37.9763,7570700.0],["2016-12-02",37.8591,37.9529,37.1793,37.234,4578900.0],["2016-12-05",37.6716,37.906,37.3122,37.3981,6645300.0],["2016-12-06",37.6169,37.6872,37.1793,37.4997,5772300.0],["2016-12-07",37.6482,37.9373,37.4216,37.9373,9183500.0],["2016-12-08",38.0076,38.7109,37.7966,38.4217,6025500.0],["2016-12-09",38.2655,38.3045,37.7732,37.992,6458300.0],["2016-12-12",37.9685,38.2655,37.656,37.6794,7145800.0],["2016-12-13",37.9373,38.1248,37.4528,37.7263,5324500.0],["2016-12-14",37.4215,38.1482,37.2574,37.5622,6188300.0],["2016-12-15",37.7185,38.1639,37.4294,37.781,6033700.0],["2016-12-16",37.992,37.992,37.0934,37.1637,7418800.0],["2016-12-19",37.0777,37.1324,36.7417,36.9449,6479400.0],["2016-12-20",37.2809,37.4137,37.109,37.2575,5772400.0],["2016-12-21",37.2965,37.3122,36.9683,37.1559,3638100.0],["2016-12-22",37.1559,37.3512,37.109,37.2028,4564300.0],["2016-12-23",37.2028,37.2653,36.9136,37.1793,3788600.0],["2016-12-27",37.3434,37.3981,37.1168,37.2965,2266600.0],["2016-12-28",37.8201,37.9138,37.2262,37.234,6145300.0],["2016-12-29",37.32,37.4684,36.7027,36.9918,7461800.0],["2016-12-30",37.0621,37.2106,36.9058,37.023,3604700.0],["2017-01-03",37.531,38.0076,37.2731,37.4763,6195900.0],["2017-01-04",37.7028,38.0857,37.57,38.0623,7735300.0],["2017-01-05",37.8982,38.2577,37.1793,37.5778,5295500.0],["2017-01-06",37.4606,37.8513,37.2262,37.6404,4533800.0],["2017-01-09",37.3903,37.5388,37.109,37.2262,5184900.0],["2017-01-10",37.3122,37.6247,37.2028,37.2887,4556400.0],["2017-01-11",37.2262,37.5466,36.9527,37.5309,4029900.0],["2017-01-12",37.359,37.4763,36.7417,37.0855,4387500.0],["2017-01-13",37.2965,37.6325,37.1481,37.3043,4780600.0],["2017-01-17",37.023,37.0855,36.2416,36.2807,5231600.0],["2017-01-18",36.3119,36.3432,35.5227,36.1244,8422000.0],["2017-01-19",36.2182,36.3823,34.921,35.0383,12816600.0],["2017-01-20",34.9211,35.2336,34.5538,34.8195,13056500.0],["2017-01-23",34.7022,34.9757,34.2647,34.2803,8209200.0],["2017-01-24",34.4366,35.0304,34.2959,34.8742,6029900.0],["2017-01-25",35.2024,35.3352,34.6944,35.093,7333800.0],["2017-01-26",35.2024,35.3039,34.9601,35.1398,6700000.0],["2017-01-27",35.1791,35.2811,34.9044,35.1398,5863700.0],["2017-01-30",34.928,35.0692,34.7082,35.0535,6221500.0],["2017-01-31",34.9437,35.2026,34.8417,35.1006,6420600.0],["2017-02-01",35.3674,35.6185,35.234,35.3282,9078500.0],["2017-02-02",35.0378,35.3831,34.9201,35.1555,5359300.0],["2017-02-03",35.6499,36.0344,35.4616,35.8382,6938400.0],["2017-02-06",35.5793,36.058,35.5479,35.8304,3915000.0],["2017-02-07",35.9952,36.0423,35.5793,35.6656,3584800.0],["2017-02-08",35.4694,35.5714,35.2419,35.4223,4602000.0],["2017-02-09",35.4223,35.8147,35.4223,35.7048,4378500.0],["2017-02-10",35.7441,35.8775,35.6421,35.7519,3975200.0],["2017-02-13",36.0187,36.3091,36.003,36.1914,4297200.0],["2017-02-14",36.1992,36.7721,36.1757,36.7407,4710900.0],["2017-02-15",36.8976,37.2978,36.725,37.2194,4833100.0],["2017-02-16",37.1644,37.2507,36.8113,36.9369,3501700.0],["2017-02-17",36.6543,36.9996,36.4582,36.9918,3669900.0],["2017-02-21",37.0781,37.3841,37.0624,37.2743,4484100.0],["2017-02-22",37.0938,37.3135,36.9447,37.1095,3935700.0],["2017-02-23",37.1252,37.188,36.8976,37.1487,3637900.0],["2017-02-24",36.8113,36.9604,36.6544,36.9526,3897000.0],["2017-02-27",36.9055,37.1644,36.8976,36.9683,3799500.0],["2017-02-28",36.8584,37.031,36.6308,36.9918,6080800.0],["2017-03-01",37.6509,38.2866,37.5725,38.059,8605700.0],["2017-03-02",38.0669,38.0669,37.4077,37.6588,6263300.0],["2017-03-03",37.5333,37.8393,37.4705,37.6274,6125300.0],["2017-03-06",37.4626,37.6117,37.2978,37.5882,4192300.0],["2017-03-07",37.5882,37.6588,37.3449,37.4077,3791200.0],["2017-03-08",37.855,38.0198,37.6352,37.8157,5157600.0],["2017-03-09",37.8707,38.0355,37.5097,37.6117,4497900.0],["2017-03-10",37.8864,37.9491,37.4783,37.8,3632100.0],["2017-03-13",37.8785,38.0825,37.7687,37.9413,3991700.0],["2017-03-14",37.8236,37.9648,37.5176,37.8707,3704400.0],["2017-03-15",38.059,38.2552,37.8314,37.9256,4420200.0],["2017-03-16",38.0198,38.2473,37.9335,38.0355,3669000.0],["2017-03-17",38.1689,38.1767,37.5254,37.596,7792700.0],["2017-03-20",37.4155,37.4783,37.0389,37.0467,4274700.0],["2017-03-21",37.2586,37.2665,36.1835,36.4268,8262900.0],["2017-03-22",36.2463,36.3483,35.8775,36.2228,6039800.0],["2017-03-23",36.1914,36.6387,36.0423,36.3169,4963200.0],["2017-03-24",36.419,36.568,36.0423,36.2934,3545200.0],["2017-03-27",35.5401,36.3326,35.4067,36.2934,4730800.0],["2017-03-28",36.1678,37.1409,36.1443,36.8819,3133400.0],["2017-03-29",36.8819,36.9133,36.6308,36.6622,2901600.0],["2017-03-30",36.725,37.392,36.5916,37.2978,3100400.0],["2017-03-31",37.133,37.3606,37.0389,37.0624,2854200.0],["2017-04-03",37.0624,37.188,36.3326,36.9839,5268300.0],["2017-04-04",36.8662,37.133,36.7171,36.8584,3686400.0],["2017-04-05",37.1252,37.6274,36.8505,36.8819,4125000.0],["2017-04-06",36.8505,37.2664,36.623,37.1252,3242300.0],["2017-04-07",36.8348,37.2507,36.7642,36.9996,3084000.0],["2017-04-10",36.9996,37.1958,36.7564,36.929,3206500.0],["2017-04-11",36.7328,37.086,36.568,37.086,3924400.0],["2017-04-12",36.9133,37.0153,36.6151,36.7956,3753300.0],["2017-04-13",36.7485,37.0075,36.3876,36.4268,3825400.0],["2017-04-17",36.6151,36.9761,36.3248,36.9212,3237500.0],["2017-04-18",36.7407,36.9447,36.4896,36.7956,4593600.0],["2017-04-19",37.0938,37.1723,36.5837,36.7721,4655700.0],["2017-04-20",37.0938,37.2743,36.0109,36.6073,8722200.0],["2017-04-21",36.6701,37.086,36.5916,36.6857,7470900.0],["2017-04-24",37.4705,37.6824,37.2821,37.3135,4985000.0],["2017-04-25",37.5568,37.7216,37.0153,37.0624,6326100.0],["2017-04-26",37.0781,37.392,36.9368,36.9996,6457200.0],["2017-04-27",37.0781,37.2351,36.7878,37.0546,4330100.0],["2017-04-28",37.0782,37.417,36.9915,37.0782,4149700.0],["2017-05-01",37.2279,37.4958,37.0231,37.1728,4416200.0],["2017-05-02",37.22,37.283,36.8733,37.1255,4808900.0],["2017-05-03",36.9364,37.3934,36.8655,37.3461,3307200.0],["2017-05-04",37.6612,37.6928,37.2988,37.5115,4659900.0],["2017-05-05",37.5667,37.6376,37.354,37.5431,2740100.0],["2017-05-08",37.614,37.7637,37.4564,37.5667,3254900.0],["2017-05-09",37.5824,37.6849,36.9521,37.1255,4894100.0],["2017-05-10",37.0624,37.1728,36.9521,37.157,5013700.0],["2017-05-11",36.9521,37.157,36.7,36.9758,5357100.0],["2017-05-12",36.7473,36.8576,36.5109,36.8418,6998900.0],["2017-05-15",36.9049,37.1964,36.9049,37.1176,4431000.0],["2017-05-16",37.1649,37.2673,36.9837,37.1728,3881700.0],["2017-05-17",37.1728,37.1728,36.2903,36.4715,8637600.0],["2017-05-18",36.4321,36.763,36.377,36.4006,6574700.0],["2017-05-19",36.5661,36.8576,36.4637,36.6685,5896700.0],["2017-05-22",36.8418,36.9285,36.6291,36.8733,3791600.0],["2017-05-23",36.8655,37.2043,36.7237,37.0546,3339900.0],["2017-05-24",37.1727,37.1885,36.8103,36.9994,3306900.0],["2017-05-25",37.1412,37.4406,37.0625,37.3303,4328100.0],["2017-05-26",37.157,37.4958,37.1097,37.354,3552500.0],["2017-05-30",37.2043,37.2515,36.9049,37.1097,5535800.0],["2017-05-31",37.1097,37.2515,36.7158,37.1255,7474900.0],["2017-06-01",37.1964,37.3934,36.96,37.3618,5793900.0],["2017-06-02",37.1176,37.5825,37.0861,37.4328,5914100.0],["2017-06-05",37.5037,37.7873,37.4249,37.4564,4560400.0],["2017-06-06",37.1334,37.3146,36.8497,37.2121,7250800.0],["2017-06-07",37.2831,37.8188,37.1964,37.74,5634300.0],["2017-06-08",37.74,38.3625,37.7243,38.1261,5542300.0],["2017-06-09",38.3467,38.9691,38.2128,38.9219,5112700.0],["2017-06-12",38.8116,39.1267,38.6855,38.6855,3779400.0],["2017-06-13",38.8825,39.1976,38.8116,39.0558,4104100.0],["2017-06-14",38.7091,39.2764,38.6067,39.2134,3556500.0],["2017-06-15",39.0007,39.3316,38.9613,39.2213,3288800.0],["2017-06-16",39.2528,39.3473,39.1031,39.3079,5546200.0],["2017-06-19",39.3946,39.7019,39.3316,39.6152,3335900.0],["2017-06-20",39.5049,39.6467,39.2843,39.2843,3855400.0],["2017-06-21",39.3946,39.3946,39.0322,39.0716,3285700.0],["2017-06-22",39.0007,39.1898,38.8352,39.0401,2636500.0],["2017-06-23",39.1661,39.1661,38.6146,38.7407,5800700.0],["2017-06-26",38.8825,39.111,38.7485,39.0401,3301600.0],["2017-06-27",39.2607,39.4025,39.1031,39.1425,3654000.0],["2017-06-28",39.3867,40.0013,39.3631,39.8673,4606700.0],["2017-06-29",40.608,40.6474,39.8279,40.1904,5053300.0],["2017-06-30",40.5213,40.5213,40.0564,40.1983,3461700.0],["2017-07-03",40.4267,41.0255,40.3874,40.8365,2584000.0],["2017-07-05",40.994,41.2383,40.671,41.1831,3957700.0],["2017-07-06",41.128,41.1516,40.3401,40.3637,5161200.0],["2017-07-07",40.5134,40.8522,40.3637,40.7734,3130400.0],["2017-07-10",40.7104,41.0334,40.6631,40.8759,2310500.0],["2017-07-11",40.8758,40.931,40.537,40.5528,3142000.0],["2017-07-12",40.348,40.5449,40.2928,40.5371,3053700.0],["2017-07-13",40.6158,41.0334,40.5213,41.0177,2784800.0],["2017-07-14",40.7261,41.3643,40.6552,41.254,3938400.0],["2017-07-17",41.6637,42.1837,41.2777,42.034,6866600.0],["2017-07-18",41.6874,42.1837,41.6165,42.1759,6323000.0],["2017-07-19",41.9946,42.2468,41.4589,41.8056,9438500.0],["2017-07-20",42.1995,43.011,41.9631,42.4753,7372900.0],["2017-07-21",42.3492,42.5698,41.9316,42.0419,5666000.0],["2017-07-24",42.034,42.2231,41.9868,42.1286,3947200.0],["2017-07-25",42.6959,42.8692,42.2862,42.3334,3639100.0],["2017-07-26",42.3335,42.6013,41.9474,42.0656,3498300.0],["2017-07-27",42.0577,42.1286,41.2777,41.648,3618100.0],["2017-07-28",41.7271,41.9171,41.4343,41.6796,2255200.0],["2017-07-31",41.8696,42.0912,41.8379,41.9725,3611800.0],["2017-08-01",42.2258,42.6057,42.0754,42.5107,5325200.0],["2017-08-02",42.4395,42.6848,42.392,42.669,4387800.0],["2017-08-03",42.5978,42.7006,42.479,42.5978,2849100.0],["2017-08-04",42.6927,42.9698,42.6373,42.7561,3150900.0],["2017-08-07",42.7561,42.764,42.4236,42.5107,3025900.0],["2017-08-08",42.4316,42.8115,42.3999,42.574,3007900.0],["2017-08-09",42.4078,42.8194,42.3287,42.7719,4394200.0],["2017-08-10",42.3682,42.5028,41.086,41.1177,8383100.0],["2017-08-11",41.1968,41.6955,41.1889,41.3076,5932600.0],["2017-08-14",41.7113,42.0596,41.6796,41.8142,5114000.0],["2017-08-15",42.1862,42.3762,41.9171,42.0675,3827600.0],["2017-08-16",42.2495,42.2891,41.6955,41.8538,4273400.0],["2017-08-17",41.7034,41.7825,40.9752,40.9989,5241600.0],["2017-08-18",40.809,41.5372,40.6903,41.2364,5424000.0],["2017-08-21",41.1889,41.4501,41.0781,41.3076,3968500.0],["2017-08-22",41.3789,41.7825,41.3789,41.6796,4142300.0],["2017-08-23",41.363,42.0279,41.3551,41.7667,3625000.0],["2017-08-24",41.83,41.925,41.5767,41.7825,3379200.0],["2017-08-25",41.8617,42.1308,41.6322,41.6717,2731300.0],["2017-08-28",41.7746,41.7904,41.2206,41.371,2107900.0],["2017-08-29",40.9752,41.3314,40.7932,41.2285,3194600.0],["2017-08-30",41.2364,41.5688,41.1889,41.4422,2430800.0],["2017-08-31",41.5609,41.6401,41.181,41.3789,3049400.0],["2017-09-01",41.5134,41.7034,41.3393,41.4185,2844000.0],["2017-09-05",41.1414,41.1652,40.3341,40.5241,5093200.0],["2017-09-06",40.7536,40.7536,40.3341,40.5795,3041400.0],["2017-09-07",40.5716,40.6507,39.693,39.7959,5138400.0],["2017-09-08",39.8355,40.3104,39.693,39.9146,4952900.0],["2017-09-11",40.3024,40.809,40.2945,40.7853,4442600.0],["2017-09-12",40.9198,41.1889,40.8407,41.1493,3693500.0],["2017-09-13",40.9911,41.1494,40.3262,40.8328,4385600.0],["2017-09-14",40.8011,40.8565,40.3737,40.4687,3019600.0],["2017-09-15",40.4449,40.8961,40.3579,40.809,5083300.0],["2017-09-18",40.904,41.1019,40.7932,40.9198,2846400.0],["2017-09-19",40.9356,41.2602,40.8486,41.1889,3207100.0],["2017-09-20",41.2839,41.5767,40.8169,41.4739,3612900.0],["2017-09-21",41.5055,41.6796,41.1889,41.4897,3116500.0],["2017-09-22",41.3156,41.5213,41.0781,41.4501,3235800.0],["2017-09-25",41.3472,41.5293,40.9515,41.3156,2848800.0],["2017-09-26",41.4501,41.4738,41.1968,41.2522,2097900.0],["2017-09-27",41.9171,41.9171,41.5292,41.7588,3390900.0],["2017-09-28",41.7509,41.9646,41.5767,41.9567,2714300.0],["2017-09-29",41.9646,42.202,41.7904,41.9646,2746300.0],["2017-10-02",41.8775,42.479,41.8379,42.4632,2280900.0],["2017-10-03",42.7086,42.7086,42.3049,42.5819,1857200.0],["2017-10-04",42.4632,42.7956,42.4157,42.5819,1905100.0],["2017-10-05",42.5819,43.1914,42.5265,43.0806,2561900.0],["2017-10-06",43.2309,43.3813,42.7719,43.1122,2412400.0],["2017-10-09",43.1755,43.2468,42.859,43.0014,1732400.0],["2017-10-10",43.0331,43.318,42.9618,43.2626,3179500.0],["2017-10-11",43.2309,43.4842,43.0172,43.4367,2657700.0],["2017-10-12",43.4921,43.7612,43.2626,43.3259,3103600.0],["2017-10-13",43.1914,43.6029,43.0014,43.2705,3156300.0],["2017-10-16",43.3576,43.508,43.1122,43.3022,2384400.0],["2017-10-17",43.3418,43.3418,42.5503,42.7086,3584500.0],["2017-10-18",42.9223,43.2468,42.8194,43.1043,3513600.0],["2017-10-19",42.7481,42.851,41.3472,41.83,8297800.0],["2017-10-20",42.3366,42.6136,41.8933,42.0437,6977800.0],["2017-10-23",42.02,42.0437,41.3868,41.5609,5386900.0],["2017-10-24",41.735,41.9883,41.7192,41.8538,4447800.0],["2017-10-25",41.9567,42.0358,40.6586,40.9594,8130500.0],["2017-10-26",41.1889,41.6163,41.0227,41.3314,4978300.0],["2017-10-27",41.2127,41.3947,40.8802,41.2681,5090800.0],["2017-10-30",41.1488,41.3953,41.0295,41.0693,3760000.0],["2017-10-31",40.9818,41.2681,40.8625,40.9102,3745600.0],["2017-11-01",41.0852,41.4112,40.9977,41.0693,3561500.0],["2017-11-02",40.8943,41.2363,40.6717,40.8705,5934300.0],["2017-11-03",40.791,40.95,40.5922,40.8148,5563900.0],["2017-11-06",40.7592,40.9341,40.7115,40.8307,3847800.0],["2017-11-07",40.95,41.1249,40.5286,40.6081,3933600.0],["2017-11-08",40.6081,40.8864,40.465,40.7274,3267700.0],["2017-11-09",40.4332,40.7433,40.2264,40.4093,4432100.0],["2017-11-10",40.465,40.5604,40.1787,40.4968,3552500.0],["2017-11-13",40.2344,40.6081,40.2105,40.5683,3058100.0],["2017-11-14",40.29,41.3317,40.2662,41.2283,6879600.0],["2017-11-15",40.8546,41.4827,40.7115,41.2999,4890900.0],["2017-11-16",41.435,41.9121,41.4271,41.5305,5229700.0],["2017-11-17",41.3476,41.9837,41.284,41.7213,4337100.0],["2017-11-20",41.8485,41.9598,41.6418,41.7611,4558100.0],["2017-11-21",41.8565,41.8565,41.3714,41.6815,4905400.0],["2017-11-22",41.6736,41.8167,41.5941,41.6895,4545600.0],["2017-11-24",41.7531,41.7849,41.4986,41.5305,1326900.0],["2017-11-27",41.6418,41.8008,41.3794,41.4907,4774100.0],["2017-11-28",41.5941,42.3574,41.4668,42.2461,4493300.0],["2017-11-29",42.6039,43.4627,42.4926,43.2639,6994400.0],["2017-11-30",43.5104,43.9557,43.2798,43.5263,7684500.0],["2017-12-01",43.6694,43.8602,42.6834,43.2957,5679700.0],["2017-12-04",43.9,44.0511,43.5978,43.7092,5985900.0],["2017-12-05",43.8921,43.8921,43.2082,43.2798,4161900.0],["2017-12-06",43.2082,43.24,42.7947,42.9538,3815000.0],["2017-12-07",42.7788,43.2639,42.747,43.1128,4359200.0],["2017-12-08",43.4309,43.5342,43.1605,43.4706,4466300.0],["2017-12-11",43.4865,43.6137,43.2321,43.3673,4123500.0],["2017-12-12",43.4706,43.9159,43.3911,43.7092,4945000.0],["2017-12-13",43.7251,43.892,43.2241,43.24,4294900.0],["2017-12-14",43.3991,43.4468,42.9061,42.9538,3449000.0],["2017-12-15",42.9935,43.4468,42.8663,43.0969,9190500.0],["2017-12-18",43.4706,43.733,43.2241,43.2718,3975100.0],["2017-12-19",43.5183,43.733,43.073,43.0969,4306900.0],["2017-12-20",43.4706,43.574,42.7947,42.8981,3782100.0],["2017-12-21",43.0969,43.4945,43.073,43.2241,3658700.0],["2017-12-22",43.3593,43.4309,42.7947,42.9379,2482300.0],["2017-12-26",43.0174,43.24,42.7152,42.7868,1841900.0],["2017-12-27",42.8584,42.8902,42.7152,42.8106,2225500.0],["2017-12-28",42.9458,43.1446,42.8107,43.0333,4051600.0],["2017-12-29",43.248,43.2718,42.8186,42.8265,2369300.0],["2018-01-02",43.1526,43.2559,42.6834,42.7947,3633100.0],["2018-01-03",42.8743,43.1367,42.6675,43.0571,2409300.0],["2018-01-04",43.2321,43.7728,43.1446,43.4865,2886500.0],["2018-01-05",43.6137,43.6694,43.2798,43.5978,2514700.0],["2018-01-08",43.6296,43.9397,43.5342,43.7807,3773100.0],["2018-01-09",43.8284,44.3532,43.7966,44.1783,4121700.0],["2018-01-10",44.4884,45.6334,44.3294,45.5618,5113400.0],["2018-01-11",45.7845,46.0071,45.5141,45.9833,3476200.0],["2018-01-12",46.2457,46.6592,46.0946,46.4524,3484200.0],["2018-01-16",46.6591,46.9056,45.6096,45.7527,5864100.0],["2018-01-17",45.9594,46.2695,45.4108,46.031,4253100.0],["2018-01-18",44.059,44.4009,43.4706,44.0113,11105300.0],["2018-01-19",44.1783,45.3233,44.0908,45.0132,8964500.0],["2018-01-22",45.0052,45.9674,44.9019,45.8958,5563100.0],["2018-01-23",45.705,46.0866,45.4664,45.8958,3832700.0],["2018-01-24",46.0071,46.3808,45.6175,45.9356,3972300.0],["2018-01-25",45.9197,46.031,45.0927,45.204,4546100.0],["2018-01-26",45.212,45.9435,45.0609,45.9435,5055000.0],["2018-01-29",45.8237,46.2629,45.7199,45.9275,4057600.0],["2018-01-30",45.6401,45.9994,45.2728,45.2728,4401300.0],["2018-01-31",45.2648,45.6401,45.0173,45.2728,3484800.0],["2018-02-01",45.2568,45.9515,45.0173,45.9116,3232300.0],["2018-02-02",45.6082,46.1352,44.8896,44.9774,4359900.0],["2018-02-05",44.5222,45.2888,43.3325,43.4204,7296100.0],["2018-02-06",42.574,44.4344,42.063,44.3067,10572000.0],["2018-02-07",44.0911,44.8816,44.0831,44.1869,6123700.0],["2018-02-08",44.155,44.4264,42.5101,42.5501,7132400.0],["2018-02-09",43.101,43.4843,41.6079,43.1808,6199600.0],["2018-02-12",43.5242,44.0512,43.0371,43.604,4857400.0],["2018-02-13",43.4044,43.9154,43.2128,43.7637,3100300.0],["2018-02-14",43.5401,44.7618,43.5401,44.6979,4067000.0],["2018-02-15",45.1131,45.2568,44.4504,44.8416,3224800.0],["2018-02-16",44.6979,45.193,44.634,44.9135,3377600.0],["2018-02-20",44.8736,45.3766,44.7538,45.0492,2980800.0],["2018-02-21",45.0892,45.7998,44.9454,45.0732,3890900.0],["2018-02-22",45.3047,45.8397,44.5542,44.634,4275900.0],["2018-02-23",44.8656,45.4565,44.8257,45.4325,3208100.0],["2018-02-26",45.688,46.4865,45.4165,46.4545,3922200.0],["2018-02-27",46.4705,46.8458,46.2869,46.3028,4572600.0],["2018-02-28",46.3587,46.5503,45.5044,45.5363,5078500.0],["2018-03-01",45.5443,45.6641,44.0112,44.3226,6691100.0],["2018-03-02",44.0671,44.2907,43.2048,44.2108,5399000.0],["2018-03-05",43.8994,45.2568,43.7637,45.0412,4397300.0],["2018-03-06",45.3766,45.6401,44.9534,45.4086,7012100.0],["2018-03-07",45.0253,45.5922,44.7698,45.4325,5049100.0],["2018-03-08",45.8317,45.9595,44.0272,44.4664,8016400.0],["2018-03-09",44.666,45.8717,44.4983,45.696,6573600.0],["2018-03-12",45.72,45.8397,44.9614,45.0652,4794200.0],["2018-03-13",45.2648,45.3766,44.5702,44.6819,5151500.0],["2018-03-14",44.9135,44.9215,43.5481,43.8116,5617600.0],["2018-03-15",43.9234,43.9873,43.5242,43.7957,4448600.0],["2018-03-16",43.9234,44.3147,43.8116,43.9154,10585000.0],["2018-03-19",43.9314,44.123,42.9333,43.3884,5127600.0],["2018-03-20",43.4922,43.7318,43.2687,43.4603,3676200.0],["2018-03-21",43.5162,44.2109,43.4443,43.604,4947100.0],["2018-03-22",43.117,43.1649,41.4003,41.536,6626600.0],["2018-03-23",41.6159,41.7037,40.4102,40.506,7548200.0],["2018-03-26",41.1128,41.7516,40.6178,41.6318,4751600.0],["2018-03-27",41.6159,41.7356,40.0349,40.498,6267200.0],["2018-03-28",40.5699,41.025,40.011,40.4102,6496100.0],["2018-03-29",40.6497,41.52,40.6098,41.1448,3896100.0],["2018-04-02",40.9292,41.1767,39.436,40.0429,6779600.0],["2018-04-03",40.3383,40.7855,39.8832,40.7136,4487800.0],["2018-04-04",39.971,41.1927,39.8433,41.1048,3843000.0],["2018-04-05",41.3284,41.6318,41.1128,41.3045,2851500.0],["2018-04-06",40.8733,41.1528,39.7794,40.2026,5118100.0],["2018-04-09",40.522,41.3284,40.2904,40.3383,4567000.0],["2018-04-10",41.033,41.3444,40.7296,41.025,4611900.0],["2018-04-11",40.6098,41.009,40.4421,40.6817,3782700.0],["2018-04-12",41.025,41.7276,40.993,41.528,3787000.0],["2018-04-13",41.8554,41.9512,40.9212,41.1767,4330700.0],["2018-04-16",41.4402,41.7516,41.3364,41.5121,3316200.0],["2018-04-17",41.8634,42.1828,41.6318,41.6717,4630900.0],["2018-04-18",41.8714,42.3265,41.5759,41.7276,4211100.0],["2018-04-19",42.8934,44.115,42.7177,44.1071,7839100.0],["2018-04-20",44.2508,44.65,43.5002,44.2508,7005200.0],["2018-04-23",44.1869,44.9774,44.1869,44.4983,6067500.0],["2018-04-24",44.7538,45.2169,43.8915,44.2268,4794300.0],["2018-04-25",44.0831,44.5781,43.7238,44.2348,5199500.0],["2018-04-26",44.2348,44.5542,43.9234,44.2668,4369100.0],["2018-04-27",44.2508,44.4344,43.8755,44.1709,3040800.0],["2018-04-30",44.2672,44.5398,43.7058,43.7138,3629800.0],["2018-05-01",43.6176,43.7138,42.8638,43.4572,4325700.0],["2018-05-02",43.3048,43.6657,42.7996,43.2968,4479500.0],["2018-05-03",42.9921,43.4813,42.2302,43.1845,4004300.0],["2018-05-04",42.7756,43.9865,42.6553,43.6978,2539100.0],["2018-05-07",43.778,44.6361,43.6336,44.5799,4555100.0],["2018-05-08",44.5398,45.2535,44.5077,44.9729,5623600.0],["2018-05-09",45.0611,45.6064,44.8686,45.5984,4749300.0],["2018-05-10",45.5904,45.9673,45.422,45.9272,4017400.0],["2018-05-11",45.9031,46.1277,45.7267,45.855,3273100.0],["2018-05-14",46.0475,46.2079,45.7748,45.9512,2755800.0],["2018-05-15",45.7508,45.9913,45.3418,45.6224,4292700.0],["2018-05-16",45.5503,45.9192,45.3899,45.7588,3119900.0],["2018-05-17",45.7187,46.3041,45.446,45.9352,3547200.0],["2018-05-18",45.8229,45.9031,45.5503,45.6786,3819300.0],["2018-05-21",46.0314,46.3682,45.847,46.2881,4005400.0],["2018-05-22",46.3121,46.5768,46.1597,46.1838,3884300.0],["2018-05-23",45.8069,46.0796,45.3337,46.0715,3249700.0],["2018-05-24",45.9753,46.2159,45.4139,45.9031,4098700.0],["2018-05-25",45.6866,45.8871,45.3979,45.7107,3434600.0],["2018-05-29",45.1252,45.3017,43.9384,44.2591,8703100.0],["2018-05-30",44.7644,45.0531,44.0667,44.4276,6970500.0],["2018-05-31",44.2511,44.3233,43.6096,43.9063,7143700.0],["2018-06-01",44.4677,44.9087,44.2752,44.3875,5086500.0],["2018-06-04",44.5719,44.8125,44.2912,44.7243,4676400.0],["2018-06-05",44.4516,44.8526,44.2431,44.5799,5023300.0],["2018-06-06",44.7483,45.3658,44.7483,45.3658,3792900.0],["2018-06-07",46.2881,46.689,45.8871,46.2319,7910000.0],["2018-06-08",46.0555,46.4164,45.6305,46.1597,3632700.0],["2018-06-11",46.2239,46.5286,46.0395,46.272,3233700.0],["2018-06-12",46.3843,46.4645,45.9593,46.248,3280000.0],["2018-06-13",46.248,46.4645,45.7508,45.9673,3446200.0],["2018-06-14",45.9673,46.0314,45.3578,45.5503,3432300.0],["2018-06-15",45.43,45.7828,44.9809,45.6545,6615400.0],["2018-06-18",45.3899,45.9192,45.1413,45.9031,4203300.0],["2018-06-19",45.3899,46.1036,45.3177,45.9833,4686800.0],["2018-06-20",46.272,46.4083,46.0074,46.0074,3766900.0],["2018-06-21",45.8791,46.1437,45.3738,45.831,4259100.0],["2018-06-22",46.1598,46.2881,45.4621,45.5102,5072600.0],["2018-06-25",45.438,45.5021,44.2672,44.6441,4566300.0],["2018-06-26",44.5398,44.5879,43.9705,44.2511,3655600.0],["2018-06-27",44.2591,44.5639,43.4171,43.4652,4321000.0],["2018-06-28",43.6016,43.77,43.0562,43.5454,4020400.0],["2018-06-29",43.9945,44.211,43.2246,43.2487,7719500.0],["2018-07-02",42.8798,43.377,42.7274,43.377,4303100.0],["2018-07-03",43.5615,43.8181,42.551,42.6553,2600900.0],["2018-07-05",42.944,43.0643,42.543,42.6633,2976600.0],["2018-07-06",42.5269,42.944,42.3826,42.6633,3292900.0],["2018-07-09",42.8878,43.4331,42.8878,43.393,2849600.0],["2018-07-10",43.4732,43.6256,43.1605,43.3289,3207600.0],["2018-07-11",43.0562,43.2166,42.7034,42.8156,4105700.0],["2018-07-12",42.9039,43.0482,42.4788,42.9039,3347900.0],["2018-07-13",42.7756,43.0161,42.2944,42.527,4102100.0],["2018-07-16",42.5991,43.1284,42.4628,43.0642,4282200.0],["2018-07-17",42.8798,43.4331,42.8798,43.3449,4703500.0],["2018-07-18",43.4973,44.6681,43.4973,44.62,7600500.0],["2018-07-19",43.5855,43.7058,41.7811,42.2864,17437200.0],["2018-07-20",42.2703,42.535,42.0137,42.0698,14046700.0],["2018-07-23",42.0698,42.7916,41.9576,42.7034,8353500.0],["2018-07-24",42.9119,43.6818,42.8477,43.4572,5026100.0],["2018-07-25",43.5053,43.5053,42.7274,42.7435,10071800.0],["2018-07-26",42.7435,43.1444,42.7114,42.8237,6657900.0],["2018-07-27",42.8718,43.1525,42.7515,42.8317,3651300.0],["2018-07-30",42.8962,43.3557,42.872,43.0977,4271600.0],["2018-07-31",43.3718,43.3799,42.8962,43.1058,3918600.0],["2018-08-01",43.2106,43.654,42.6866,42.9526,6482000.0],["2018-08-02",42.6785,42.7349,42.1787,42.4286,5394400.0],["2018-08-03",42.4447,42.6543,42.2996,42.5415,4734400.0],["2018-08-06",42.5495,43.0494,42.4447,42.7511,4136700.0],["2018-08-07",42.8478,43.1703,42.6705,42.6785,4959500.0],["2018-08-08",42.7591,42.9768,42.6301,42.8398,3355700.0],["2018-08-09",42.7994,42.872,42.1384,42.1545,4795000.0],["2018-08-10",41.6224,41.6547,40.7598,41.1307,13595000.0],["2018-08-13",41.1952,41.1952,40.4051,40.4213,8964100.0],["2018-08-14",40.5583,41.2274,40.5583,41.0904,5081700.0],["2018-08-15",40.776,41.2597,40.7679,41.0823,4795900.0],["2018-08-16",41.2113,41.7272,41.2032,41.5338,4840700.0],["2018-08-17",41.437,41.7111,41.3483,41.6708,3977700.0],["2018-08-20",41.7192,41.9046,41.7111,41.8723,3656600.0],["2018-08-21",41.7111,42.5737,41.6305,42.356,4252300.0],["2018-08-22",42.2754,42.5173,42.0658,42.3238,3011200.0],["2018-08-23",42.2674,42.2916,42.0578,42.1868,3448700.0],["2018-08-24",42.3561,42.5012,42.2351,42.3722,2841100.0],["2018-08-27",42.5979,43.0816,42.5334,42.7108,3816600.0],["2018-08-28",42.7672,42.8317,42.5818,42.6382,3620400.0],["2018-08-29",42.6463,42.6543,42.1626,42.3238,4127600.0],["2018-08-30",42.2109,42.3399,42.0175,42.1061,4356200.0],["2018-08-31",41.9449,42.0658,41.6789,42.0416,3974300.0],["2018-09-04",42.0497,42.477,41.8401,42.2432,3920200.0],["2018-09-05",42.2512,42.6301,42.0336,42.1223,4221200.0],["2018-09-06",42.0981,42.2029,41.7917,42.0739,3800000.0],["2018-09-07",42.1787,42.2916,41.8079,42.0658,3395500.0],["2018-09-10",42.1061,42.2835,41.8723,41.9449,3825500.0],["2018-09-11",41.824,42.3157,41.6708,42.1142,3657900.0],["2018-09-12",42.082,42.1545,41.8401,41.9288,3956400.0],["2018-09-13",41.953,41.9933,41.0984,41.2919,6816600.0],["2018-09-14",41.437,41.7192,41.4128,41.6386,3766900.0],["2018-09-17",41.6627,41.6708,41.0904,41.2919,4799300.0],["2018-09-18",41.437,41.5741,41.2032,41.4773,3477500.0],["2018-09-19",41.5418,42.614,41.4935,42.2674,4973000.0],["2018-09-20",42.5334,43.0332,42.477,42.9929,4553900.0],["2018-09-21",43.0332,43.138,42.7511,43.0413,21768700.0],["2018-09-24",43.0171,43.0171,42.0981,42.219,3501100.0],["2018-09-25",42.3157,42.4447,42.09,42.1706,5039000.0],["2018-09-26",42.3238,42.4367,41.7514,41.8562,5107700.0],["2018-09-27",41.8724,41.9772,41.3725,41.5499,4068200.0],["2018-09-28",41.2597,41.5338,41.0339,41.1065,5310600.0],["2018-10-01",41.2355,41.8643,41.0581,41.8401,4634700.0],["2018-10-02",41.7595,41.9691,41.308,41.7192,3245500.0],["2018-10-03",41.9771,42.3399,41.8401,42.0658,3707000.0],["2018-10-04",42.1303,42.6624,41.9933,42.4689,4825100.0],["2018-10-05",42.5898,42.8398,42.2593,42.3964,4316800.0],["2018-10-08",42.2513,42.606,42.1626,42.5495,3902200.0],["2018-10-09",42.2835,42.3399,41.8965,42.1061,3696000.0],["2018-10-10",42.2271,42.3077,40.8727,40.8888,6211600.0],["2018-10-11",40.647,41.0581,39.607,39.6554,8144600.0],["2018-10-12",40.7195,40.7195,38.8976,39.5828,6134500.0],["2018-10-15",39.47,39.6231,39.0588,39.0588,6474500.0],["2018-10-16",39.2926,39.7924,38.9621,39.7844,4623500.0],["2018-10-17",39.1636,39.865,38.7928,39.6231,7693400.0],["2018-10-18",38.3413,38.946,37.9302,38.5268,8072000.0],["2018-10-19",37.9624,38.3897,37.382,38.2123,9462200.0],["2018-10-22",38.2446,38.4139,37.4545,37.4626,7268300.0],["2018-10-23",36.729,37.5593,36.4065,37.3094,9870000.0],["2018-10-24",37.2772,37.3901,36.4388,36.5436,7339600.0],["2018-10-25",36.8902,37.6319,36.7532,37.2046,6699800.0],["2018-10-26",36.8499,37.1079,36.5275,36.6565,9232000.0],["2018-10-29",37.1675,37.6055,36.6402,37.1269,6216400.0],["2018-10-30",37.3946,38.1084,37.2567,38.0598,7078800.0],["2018-10-31",38.3031,38.8385,38.2139,38.3923,6204800.0],["2018-11-01",38.6195,38.7898,38.3031,38.5464,4020200.0],["2018-11-02",38.9358,39.171,38.0354,38.295,6151200.0],["2018-11-05",38.4248,39.025,38.4248,38.9115,4750400.0],["2018-11-06",38.9034,39.2278,38.6762,39.1954,3623500.0],["2018-11-07",39.3414,39.6415,38.733,39.5604,4741700.0],["2018-11-08",39.3657,39.9417,39.2927,39.7713,5826300.0],["2018-11-09",39.601,39.6659,39.1062,39.3414,4474900.0],["2018-11-12",39.2035,39.3333,38.8385,38.9196,4897900.0],["2018-11-13",39.0737,39.5361,38.9764,39.098,4870100.0],["2018-11-14",39.3738,39.7632,38.6195,39.1224,6616500.0],["2018-11-15",38.733,39.9417,38.4978,39.9254,7128200.0],["2018-11-16",39.747,40.2418,39.6659,40.0633,4548400.0],["2018-11-19",40.0228,40.8258,39.9011,40.6555,6314300.0],["2018-11-20",40.3797,40.4689,39.7226,40.0552,7326000.0],["2018-11-21",40.2499,40.9394,40.112,40.5257,5181500.0],["2018-11-23",40.2337,40.7528,40.0066,40.4446,2122400.0],["2018-11-26",40.915,41.7019,40.8664,41.3125,5730700.0],["2018-11-27",41.0935,41.6776,41.0043,41.6694,3642600.0],["2018-11-28",41.8073,41.9128,40.8339,41.8641,7006600.0],["2018-11-29",41.3206,41.7262,41.0043,41.1097,4997000.0],["2018-11-30",41.0448,41.6857,41.0448,41.6208,5407300.0],["2018-12-03",42.0182,42.1642,40.8339,41.0773,6330500.0],["2018-12-04",40.9881,41.199,39.2765,39.5036,8856100.0],["2018-12-06",38.7736,38.9358,37.857,38.806,11591900.0],["2018-12-07",38.7736,39.4063,38.441,38.7006,6514500.0],["2018-12-10",38.4897,38.6925,37.784,38.5789,6243900.0],["2018-12-11",39.2522,39.747,38.6032,38.6681,9315100.0],["2018-12-12",39.098,39.7064,38.6357,38.9845,7603400.0],["2018-12-13",39.0413,39.4955,38.7087,39.0088,7156700.0],["2018-12-14",38.6032,39.747,38.5951,39.4793,9624200.0],["2018-12-17",39.2522,40.4689,39.0494,39.7308,9805800.0],["2018-12-18",39.9092,40.112,37.8732,37.9056,13306100.0],["2018-12-19",37.8326,38.295,36.7213,36.9079,13329100.0],["2018-12-20",36.5997,37.6461,36.478,36.5104,13057800.0],["2018-12-21",36.1616,37.2243,35.7885,36.2103,17265100.0],["2018-12-24",35.9021,36.9241,35.8696,36.0886,7228500.0],["2018-12-26",36.2184,37.4433,35.4235,37.4433,7465900.0],["2018-12-27",36.8349,37.9786,36.8349,37.9786,7873900.0],["2018-12-28",38.2058,38.3356,37.5974,37.8407,4688300.0],["2018-12-31",38.0354,38.5708,37.8326,38.1814,3901000.0],["2019-01-02",37.7596,38.5708,37.6461,38.5302,4229500.0],["2019-01-03",38.4004,38.4329,37.711,37.7677,4415700.0],["2019-01-04",38.4329,38.9115,38.0517,38.8628,4881500.0],["2019-01-07",38.6519,39.2035,38.3356,38.7736,4223100.0],["2019-01-08",39.0007,39.1062,38.1409,38.6276,4594500.0],["2019-01-09",38.6925,38.9196,38.441,38.7411,5270800.0],["2019-01-10",38.5302,38.8709,38.3031,38.5059,4435400.0],["2019-01-11",38.2139,39.1711,38.0111,39.0007,3728400.0],["2019-01-14",38.6438,39.6577,38.6357,39.2765,4715900.0],["2019-01-15",39.1305,40.1444,39.0494,40.0796,6215800.0],["2019-01-16",40.6312,41.1584,39.5523,40.9069,7647700.0],["2019-01-17",40.5095,41.8398,40.3878,41.7992,7595500.0],["2019-01-18",42.0182,43.0241,41.7668,42.7158,8977100.0],["2019-01-22",42.3995,42.9916,42.3508,42.659,6585700.0],["2019-01-23",43.0809,43.1376,42.3184,43.0403,6233200.0],["2019-01-24",42.8781,43.6081,42.8051,43.5676,6002500.0],["2019-01-25",43.8529,43.9426,43.5268,43.5431,8178600.0],["2019-01-28",43.2332,43.6002,43.0865,43.5757,5413400.0],["2019-01-29",43.5023,43.7877,42.8418,42.8989,4070300.0],["2019-01-30",42.8337,43.3963,42.3689,42.8337,4982300.0],["2019-01-31",42.5891,42.7114,42.1977,42.6625,4248800.0],["2019-02-01",42.6869,42.9968,42.5891,42.9071,4559100.0],["2019-02-04",42.9723,42.9723,42.6054,42.7114,4274100.0],["2019-02-05",42.8092,43.0131,42.5809,42.9071,3436900.0],["2019-02-06",42.744,42.956,42.4831,42.6625,3441600.0],["2019-02-07",42.6461,42.8908,42.1243,42.4912,3872700.0],["2019-02-08",42.2221,42.4341,41.741,42.2629,3875500.0],["2019-02-11",42.4015,42.4912,42.165,42.4097,3357100.0],["2019-02-12",42.8337,43.274,42.8255,43.0865,4413600.0],["2019-02-13",43.1843,43.3066,42.7358,42.7521,4137200.0],["2019-02-14",42.5075,42.5075,41.5779,42.214,3380300.0],["2019-02-15",42.4994,43.2088,42.4667,43.2088,4363500.0],["2019-02-19",42.9478,43.3474,42.6951,43.2088,3764800.0],["2019-02-20",43.2169,43.5268,42.8908,43.4779,4553400.0],["2019-02-21",43.3555,43.5023,43.062,43.1762,2842300.0],["2019-02-22",43.3392,43.486,43.0783,43.3963,2950400.0],["2019-02-25",43.5105,43.7551,43.1354,43.1598,4423700.0],["2019-02-26",43.1109,43.5349,42.9397,43.2495,3504500.0],["2019-02-27",43.2495,43.3066,42.956,43.0131,3512900.0],["2019-02-28",43.0538,43.2169,42.6951,42.7929,4571900.0],["2019-03-01",43.062,43.4615,42.7277,42.9641,4238000.0],["2019-03-04",43.0865,43.5512,42.0753,42.3281,3883300.0],["2019-03-05",42.2547,43.0783,42.0672,42.9315,4956900.0],["2019-03-06",42.9315,43.0457,42.4504,42.4504,3774000.0],["2019-03-07",42.2629,42.2792,41.6758,41.7736,4315600.0],["2019-03-08",41.4475,42.0101,41.3007,41.9775,3135800.0],["2019-03-11",42.2058,42.4015,41.9857,42.2629,3509700.0],["2019-03-12",42.4015,42.5238,42.2792,42.3281,3980200.0],["2019-03-13",42.5483,42.8989,42.2711,42.7603,4131600.0],["2019-03-14",42.6788,43.1272,42.6135,43.0212,3949300.0],["2019-03-15",42.85,43.3882,42.7603,43.3148,9613000.0],["2019-03-18",43.6083,44.171,43.4534,44.016,3345600.0],["2019-03-19",44.1791,44.2525,43.2903,43.3148,4103100.0],["2019-03-20",43.2006,43.2169,42.3281,42.3852,4059200.0],["2019-03-21",42.0753,42.4423,41.5943,42.3118,4643100.0],["2019-03-22",41.9775,42.059,40.6647,41.1784,5566900.0],["2019-03-25",41.1702,41.6024,40.787,40.999,2751600.0],["2019-03-26",41.3089,41.5779,40.9827,41.4556,3642900.0],["2019-03-27",41.3904,41.4801,40.681,40.8522,7443100.0],["2019-03-28",40.9908,41.2599,40.8033,41.0887,3814100.0],["2019-03-29",41.3578,41.5453,41.0316,41.1213,4933000.0],["2019-04-01",41.423,42.0264,41.4067,41.9612,3496300.0],["2019-04-02",42.0264,42.3444,41.847,41.8715,3301000.0],["2019-04-03",42.2303,42.4912,41.6839,41.7818,4972000.0],["2019-04-04",41.9204,42.1487,41.7247,41.953,5998300.0],["2019-04-05",42.0509,42.2058,41.6024,41.7329,4263700.0],["2019-04-08",41.4883,41.8552,41.4883,41.79,6959000.0],["2019-04-09",41.635,41.8389,41.2355,41.5779,3827600.0],["2019-04-10",41.5779,41.8552,41.3252,41.8226,2743100.0],["2019-04-11",42.0264,42.4015,41.847,42.1487,3857600.0],["2019-04-12",42.8092,43.1599,42.638,43.062,4663100.0],["2019-04-15",43.0539,43.3311,42.744,42.8908,4596200.0],["2019-04-16",43.0049,43.7143,43.0049,43.5757,5443800.0],["2019-04-17",40.5261,40.7707,39.2051,39.4253,13434500.0],["2019-04-18",39.4416,39.7188,39.0502,39.4742,8317200.0],["2019-04-22",39.3437,39.6128,39.0502,39.2948,7990100.0],["2019-04-23",39.1969,39.7677,38.6261,39.5231,8468400.0],["2019-04-24",39.3193,39.515,38.9523,39.2622,7659200.0],["2019-04-25",39.1562,39.9227,38.936,39.5883,6818800.0],["2019-04-26",39.5227,39.7442,38.965,39.7196,5431500.0],["2019-04-29",39.6129,40.958,39.5883,40.4987,5983800.0],["2019-04-30",40.5889,40.8267,40.1706,40.7283,6349500.0],["2019-05-01",40.7611,41.2286,40.4741,40.5397,6204600.0],["2019-05-02",40.6381,41.3434,40.4577,40.8678,5597900.0],["2019-05-03",40.9498,41.2368,40.8432,40.9826,4360600.0],["2019-05-06",40.2445,40.6053,39.8098,40.4577,3165700.0],["2019-05-07",39.9738,40.1296,39.2357,39.4817,4235900.0],["2019-05-08",39.3587,39.8426,39.2357,39.4079,3959300.0],["2019-05-09",38.9814,39.2603,38.7026,39.1865,3113600.0],["2019-05-10",39.0963,39.5637,38.6944,39.4489,3987700.0],["2019-05-13",38.7846,39.2111,38.4893,38.6698,4658000.0],["2019-05-14",38.6698,38.842,38.3253,38.555,3942900.0],["2019-05-15",38.1777,38.3499,37.8332,38.1449,3306700.0],["2019-05-16",38.1941,38.5139,38.1039,38.1695,3173300.0],["2019-05-17",37.8168,38.3663,37.743,37.7922,3497400.0],["2019-05-20",37.8004,37.9809,37.538,37.702,3067600.0],["2019-05-21",37.8414,38.0547,37.8086,37.8988,3595600.0],["2019-05-22",37.7922,37.8988,37.6282,37.8578,3232100.0],["2019-05-23",37.6282,37.6692,36.9065,37.1033,6228500.0],["2019-05-24",37.2181,37.2181,36.8901,37.0377,4366200.0],["2019-05-28",36.9393,37.0213,36.357,36.357,8718900.0],["2019-05-29",35.9633,36.2093,35.5122,36.1355,6047200.0],["2019-05-30",36.1109,36.2011,35.1924,35.4712,5268500.0],["2019-05-31",34.9217,35.3072,34.7987,35.0119,6760000.0],["2019-06-03",35.0119,35.4794,34.8561,35.3072,6694500.0],["2019-06-04",35.7993,36.357,35.6188,36.3242,4339700.0],["2019-06-05",36.2503,36.3898,35.6188,35.7665,3570700.0],["2019-06-06",35.7419,36.0699,35.3974,35.9387,3587400.0],["2019-06-07",35.9059,36.685,35.8813,36.4144,4644700.0],["2019-06-10",36.7834,37.1853,36.5292,36.8245,4970300.0],["2019-06-11",37.0213,37.1853,36.2093,36.4964,5493900.0],["2019-06-12",36.4964,36.6358,36.0781,36.1683,4257400.0],["2019-06-13",36.2914,36.6932,36.1765,36.521,2573100.0],["2019-06-14",36.5374,36.6604,36.1191,36.4882,2842200.0],["2019-06-17",36.5046,36.5456,36.0043,36.0453,2516600.0],["2019-06-18",35.7255,36.2586,35.4138,35.463,10901900.0],["2019-06-19",35.6762,35.6762,34.7987,35.0119,14111600.0],["2019-06-20",35.0037,35.422,34.5527,35.3646,11226500.0],["2019-06-21",35.5204,36.1355,35.3482,35.6024,8578600.0],["2019-06-24",35.5286,36.1027,35.2416,35.3318,4117500.0],["2019-06-25",35.3318,35.7008,34.9873,35.6188,5941300.0],["2019-06-26",35.6598,35.7419,35.1842,35.3646,5682600.0],["2019-06-27",35.4794,35.9059,35.3892,35.586,3025000.0],["2019-06-28",36.0863,36.5456,35.8977,36.2094,7683500.0],["2019-07-01",36.8408,36.8819,36.2668,36.4718,4124000.0],["2019-07-02",36.4718,36.6932,36.1355,36.2749,5205800.0],["2019-07-03",36.3406,36.6276,36.0535,36.6112,2714100.0],["2019-07-05",36.7916,37.0049,36.2175,36.521,3527900.0],["2019-07-08",35.9633,36.0945,35.1186,35.2908,6209500.0],["2019-07-09",34.9627,35.6106,34.8233,35.5942,4179800.0],["2019-07-10",35.6435,35.6681,35.2006,35.299,3804400.0],["2019-07-11",35.3974,35.8731,35.2826,35.7993,3951800.0],["2019-07-12",35.9059,35.9879,35.3892,35.7255,3290200.0],["2019-07-15",35.7583,35.7583,35.2416,35.3892,4958700.0],["2019-07-16",35.545,35.7911,35.3072,35.3564,4872600.0],["2019-07-17",35.5696,36.6686,35.5696,36.1847,6527000.0],["2019-07-18",36.316,36.8901,36.1765,36.7916,5705600.0],["2019-07-19",36.9557,37.538,36.8819,37.1279,7744200.0],["2019-07-22",37.0623,37.7266,36.9393,37.579,4900400.0],["2019-07-23",37.9152,38.5057,37.7594,38.3171,6243100.0],["2019-07-24",38.1859,38.801,38.0629,38.6288,5310800.0],["2019-07-25",38.7928,38.8994,38.2843,38.7846,5004900.0],["2019-07-26",39.0075,39.346,38.4791,39.2964,4789700.0],["2019-07-29",39.1644,39.2717,38.6443,38.6525,4524000.0],["2019-07-30",38.2975,38.9332,38.2067,38.8341,4222100.0],["2019-07-31",38.7268,39.0983,38.5204,38.7351,6635700.0],["2019-08-01",38.2893,39.2139,37.827,37.9508,6863700.0],["2019-08-02",37.9508,38.2067,36.5721,38.0003,4764700.0],["2019-08-05",37.3481,37.6618,36.7868,37.1995,5557800.0],["2019-08-06",37.3068,37.5297,36.7868,37.5215,5007700.0],["2019-08-07",36.7372,37.15,36.019,36.9271,6223600.0],["2019-08-08",37.15,37.9508,37.1005,37.6206,5054800.0],["2019-08-09",37.5132,38.0664,37.3234,37.8187,5077300.0],["2019-08-12",37.3646,37.571,36.5886,36.6382,4268900.0],["2019-08-13",36.5473,36.8693,35.9694,36.052,6093100.0],["2019-08-14",35.2925,35.5484,34.6073,34.6403,4952500.0],["2019-08-15",34.6898,34.9623,34.1945,34.4009,3583700.0],["2019-08-16",34.6321,35.0861,34.6073,34.9458,2938200.0],["2019-08-19",35.5236,35.5567,35.2595,35.2677,2843700.0],["2019-08-20",35.1026,35.1604,34.599,34.6403,2441700.0],["2019-08-21",34.7806,34.9788,34.5247,34.6238,3295600.0],["2019-08-22",34.8632,35.0613,34.5247,34.8137,3712700.0],["2019-08-23",34.5908,34.8715,33.6579,33.8643,3737300.0],["2019-08-26",34.1202,34.2193,33.7157,33.9386,4231900.0],["2019-08-27",34.1285,34.2853,33.7652,33.8065,3878300.0],["2019-08-28",33.6744,34.0046,33.4515,33.889,4186600.0],["2019-08-29",34.2358,34.7229,34.178,34.4422,3051500.0],["2019-08-30",34.6898,34.8797,34.533,34.7229,3051000.0],["2019-09-03",34.4174,34.5412,33.856,34.2853,3613200.0],["2019-09-04",34.6403,34.7064,34.2523,34.6073,2671600.0],["2019-09-05",35.1274,35.7878,34.9375,35.3503,4544400.0],["2019-09-06",35.4493,35.5814,35.1687,35.5236,3388900.0],["2019-09-09",35.7548,37.8104,35.6392,37.5463,7858900.0],["2019-09-10",37.7857,38.1819,37.3894,37.7939,5969900.0],["2019-09-11",37.9425,38.2727,37.3977,38.2562,3986700.0],["2019-09-12",38.0829,38.4379,37.7444,38.2315,3106600.0],["2019-09-13",38.702,38.9414,38.4544,38.7185,3209600.0],["2019-09-16",38.2893,38.8011,38.0911,38.5947,2811500.0],["2019-09-17",37.505,38.281,37.4472,38.2645,4949200.0],["2019-09-18",38.281,38.9992,37.9178,38.8011,4656500.0],["2019-09-19",38.7598,39.1726,38.5122,38.7846,3252500.0],["2019-09-20",38.7846,38.9662,38.1654,38.2893,8319400.0],["2019-09-23",38.0416,38.669,38.0003,38.6112,2351400.0],["2019-09-24",38.4709,38.7103,37.9756,38.1819,2777400.0],["2019-09-25",38.281,38.7928,38.2067,38.7103,2776500.0],["2019-09-26",38.6525,38.7268,38.2893,38.4957,2603000.0],["2019-09-27",37.959,38.0911,36.3905,36.762,13736500.0],["2019-09-30",37.0509,37.5463,36.9684,37.3234,5694300.0],["2019-10-01",37.3234,37.3812,35.986,36.1015,4879400.0],["2019-10-02",35.8291,35.9117,35.0283,35.0779,7540900.0],["2019-10-03",35.1191,35.3255,34.6898,35.0283,9524100.0],["2019-10-04",35.1604,35.309,34.7889,35.1934,14413900.0],["2019-10-07",35.1687,35.1769,34.8137,34.8715,7864700.0],["2019-10-08",34.6073,35.2512,34.3926,34.9458,8075300.0],["2019-10-09",35.2347,35.4906,34.9293,35.3585,3707700.0],["2019-10-10",35.4411,36.1511,35.3338,35.9117,4175800.0],["2019-10-11",36.6464,36.8941,36.374,36.4235,5300900.0],["2019-10-14",36.2584,36.4318,35.8374,36.2501,4986500.0],["2019-10-15",36.3822,36.7125,35.9612,36.6216,10975800.0],["2019-10-16",37.15,37.7031,36.6712,36.6877,7760500.0],["2019-10-17",37.1417,37.3151,36.5969,36.6382,4233500.0],["2019-10-18",36.5886,37.9013,36.5308,37.4307,7161700.0],["2019-10-21",37.5875,37.9508,37.538,37.7031,6914900.0],["2019-10-22",37.6618,38.5699,37.4224,38.0911,5812200.0],["2019-10-23",38.0086,38.7598,38.0086,38.5782,6525300.0],["2019-10-24",38.5369,38.6773,37.9425,38.2067,5648700.0],["2019-10-25",38.1652,38.855,38.1153,38.5475,5697000.0],["2019-10-28",38.855,39.0794,38.7469,38.9713,5010900.0],["2019-10-29",38.7802,39.2124,38.7386,38.7553,8328300.0],["2019-10-30",38.7054,38.9381,38.4976,38.7469,5709200.0],["2019-10-31",38.5973,38.855,38.3812,38.855,8581600.0],["2019-11-01",39.1376,39.5614,39.0129,39.1957,7002200.0],["2019-11-04",39.6778,40.5089,39.5614,40.4923,6561200.0],["2019-11-05",40.6751,41.2652,40.617,40.8663,6953200.0],["2019-11-06",40.8497,41.1323,40.6668,40.833,3460000.0],["2019-11-07",41.1738,41.5811,41.0491,41.0575,5281300.0],["2019-11-08",40.9993,41.2819,40.7084,40.8912,3748700.0],["2019-11-11",40.8912,41.1987,40.7167,40.7749,2988300.0],["2019-11-12",40.8995,40.9827,40.5422,40.6419,3443800.0],["2019-11-13",40.2097,40.5339,39.9271,40.1848,2799500.0],["2019-11-14",40.1598,40.4175,40.0435,40.243,2034700.0],["2019-11-15",40.3593,40.4092,40.0518,40.3676,4286100.0],["2019-11-18",40.4175,40.7499,40.2513,40.5006,2930900.0],["2019-11-19",40.7167,40.725,40.3593,40.4674,3052400.0],["2019-11-20",40.3593,40.6751,40.2097,40.6253,3204800.0],["2019-11-21",40.7167,40.8164,40.3095,40.3676,2743600.0],["2019-11-22",40.4341,40.8081,40.3593,40.5588,3133700.0],["2019-11-25",40.6087,41.099,40.6003,40.9993,2359800.0],["2019-11-26",41.0325,41.0824,40.351,40.5422,3525600.0],["2019-11-27",40.7416,40.8497,40.5422,40.6918,2820100.0],["2019-11-29",40.6253,40.8081,40.4258,40.7001,3290400.0],["2019-12-02",40.8164,41.0575,40.6918,40.833,3429800.0],["2019-12-03",40.4009,40.4674,39.8191,39.9936,3401500.0],["2019-12-04",39.9936,40.6336,39.9936,40.5422,2188400.0],["2019-12-05",40.7499,40.9743,40.6419,40.9494,2372500.0],["2019-12-06",41.4148,41.498,41.232,41.2569,3686900.0],["2019-12-09",41.1987,41.4647,41.0658,41.3068,2634300.0],["2019-12-10",41.3567,41.4813,41.1655,41.4232,3265700.0],["2019-12-11",41.498,41.8637,41.3899,41.4564,4365100.0],["2019-12-12",41.6642,42.7197,41.4896,42.5701,4453300.0],["2019-12-13",42.4122,42.7197,41.6891,41.739,3885600.0],["2019-12-16",42.1628,42.4205,41.6392,41.6891,3239700.0],["2019-12-17",42.0714,42.595,41.98,42.5202,4070600.0],["2019-12-18",42.4787,42.6033,42.3208,42.3872,5175200.0],["2019-12-19",42.3457,42.595,42.1628,42.2626,4391400.0],["2019-12-20",42.3374,42.4787,41.9551,42.0797,8378300.0],["2019-12-23",42.0964,42.1379,41.6309,41.8636,2084400.0],["2019-12-24",41.8803,41.9468,41.6974,41.847,763700.0],["2019-12-26",41.9384,42.0964,41.7972,41.9634,1211700.0],["2019-12-27",41.9966,42.0881,41.6974,41.8221,1859200.0],["2019-12-30",42.0049,42.1462,41.6309,41.7057,3458200.0],["2019-12-31",41.6725,41.9551,41.606,41.8304,2264800.0],["2020-01-02",41.9384,42.3208,41.739,42.3208,2587200.0],["2020-01-03",41.7722,41.9135,41.3899,41.7805,2276100.0],["2020-01-06",41.8138,42.1795,41.5728,42.1712,3978800.0],["2020-01-07",42.1296,42.7363,42.1296,42.595,3573500.0],["2020-01-08",42.7613,42.861,42.3956,42.6449,3941400.0],["2020-01-09",42.8111,42.8859,42.6117,42.7862,2775400.0],["2020-01-10",42.7114,42.7114,41.9052,42.0049,3307800.0],["2020-01-13",42.113,42.2958,42.0132,42.2875,3557500.0],["2020-01-14",42.246,42.5618,42.0964,42.3956,3150100.0],["2020-01-15",42.1629,42.2958,41.8636,42.1296,4273600.0],["2020-01-16",38.855,39.4368,38.5309,38.8301,12395200.0],["2020-01-17",38.9381,39.0295,38.1153,38.3812,12579800.0],["2020-01-21",38.4893,39.4783,38.4228,38.8799,7863100.0],["2020-01-22",38.9963,39.1209,38.6472,38.8384,6344800.0],["2020-01-23",38.6306,39.4285,38.4394,39.0794,5586200.0],["2020-01-24",39.0376,39.071,38.1005,38.4435,6416400.0],["2020-01-27",37.791,38.2846,37.6822,37.6906,5940100.0],["2020-01-28",37.9834,38.0085,37.4898,37.6236,8295700.0],["2020-01-29",37.7324,37.7993,37.0464,37.1969,9836000.0],["2020-01-30",36.946,38.0503,36.8958,37.9834,5153400.0],["2020-01-31",37.6822,37.8077,37.0965,37.4647,6765800.0],["2020-02-03",37.6822,38.385,37.5818,37.8244,6482200.0],["2020-02-04",38.3515,39.0125,38.3432,38.4435,6870500.0],["2020-02-05",38.887,39.4893,38.8619,39.3053,5209400.0],["2020-02-06",39.5312,39.8491,39.3722,39.7738,5696900.0],["2020-02-07",39.5144,39.7487,39.3053,39.5312,3867000.0],["2020-02-10",39.3053,39.3722,38.7698,38.8953,3078900.0],["2020-02-11",39.0376,39.1547,38.7447,38.8368,3480600.0],["2020-02-12",39.163,39.4893,38.912,38.9539,2631600.0],["2020-02-13",38.8535,38.9874,38.4519,38.5105,2699300.0],["2020-02-14",38.569,38.6778,38.226,38.4017,3770800.0],["2020-02-18",38.318,38.5105,37.7993,37.8914,3253200.0],["2020-02-19",37.8997,38.4937,37.8161,38.4184,3957000.0],["2020-02-20",38.318,38.7364,38.1507,38.3431,2925800.0],["2020-02-21",38.0754,38.2678,37.5065,37.6822,5058500.0],["2020-02-24",36.8288,36.9125,35.8918,36.0842,5088300.0],["2020-02-25",36.1512,36.3268,34.5783,34.7958,5765100.0],["2020-02-26",34.9882,35.1974,34.4611,34.6117,6741400.0],["2020-02-27",33.8922,35.8249,33.658,34.2687,11049300.0],["2020-02-28",33.064,33.5241,32.2441,33.3819,14487900.0],["2020-03-02",33.4906,34.2687,32.7962,34.2687,11490700.0],["2020-03-03",34.2102,34.252,31.8759,32.4867,14057800.0],["2020-03-04",32.8883,34.2269,32.3361,33.8839,12017400.0],["2020-03-05",32.2608,33.5659,31.9261,32.8799,10984100.0],["2020-03-06",31.4325,32.4114,31.2568,31.8508,9299800.0],["2020-03-09",29.115,31.3238,28.613,29.2405,8351900.0],["2020-03-10",30.5457,30.6293,29.3158,30.5791,8741400.0],["2020-03-11",29.8011,30.0521,28.1947,28.613,8599400.0],["2020-03-12",26.6469,27.0569,24.5972,24.6976,9726400.0],["2020-03-13",26.5633,28.5545,25.4756,28.5545,9089100.0],["2020-03-16",24.3796,27.2912,24.2625,24.4131,9714900.0],["2020-03-17",25.2079,25.6011,23.5848,25.0741,11954600.0],["2020-03-18",23.4761,24.7143,22.0873,24.0617,10176600.0],["2020-03-19",23.8107,26.2035,23.1749,25.0992,7907500.0],["2020-03-20",25.3501,26.1951,24.1538,24.3211,9555900.0],["2020-03-23",24.1036,24.229,22.5307,22.9992,8555200.0],["2020-03-24",24.4382,26.4294,24.4047,25.9358,9411600.0],["2020-03-25",26.3625,27.517,24.6892,26.4712,9866600.0],["2020-03-26",26.7139,27.7513,25.8772,27.6091,8440900.0],["2020-03-27",26.4629,28.0525,26.17,27.2242,5764500.0],["2020-03-30",27.2744,28.5963,26.5382,28.4457,6232200.0],["2020-03-31",28.0776,29.182,27.8517,28.178,7047300.0],["2020-04-01",26.7306,27.6927,26.2537,27.3581,7727200.0],["2020-04-02",27.1071,28.4039,26.831,28.1445,6709700.0],["2020-04-03",27.9939,28.6381,27.5756,28.2365,5085400.0],["2020-04-06",29.8094,29.8847,28.8222,29.4831,6782000.0],["2020-04-07",31.1062,31.215,29.0648,29.115,8191400.0],["2020-04-08",29.3576,30.0353,29.0397,29.8262,5860600.0],["2020-04-09",30.4034,31.6919,30.2612,31.0727,8037800.0],["2020-04-13",30.9389,30.9556,29.6254,30.119,7002800.0],["2020-04-14",30.7297,30.9138,29.7007,30.4034,5368300.0],["2020-04-15",29.207,29.4413,28.8055,28.9728,5291500.0],["2020-04-16",31.1564,31.5998,29.7174,30.2361,9772300.0],["2020-04-17",31.3488,31.6082,30.805,31.2819,8579700.0],["2020-04-20",30.7465,30.8469,30.0353,30.462,6156100.0],["2020-04-21",29.5584,30.2027,29.1736,29.458,6780000.0],["2020-04-22",30.0437,30.0437,29.4078,29.7174,4128400.0],["2020-04-23",29.8764,30.0772,29.366,29.5501,4287700.0],["2020-04-24",29.9098,30.1859,29.3493,29.9182,4126800.0],["2020-04-27",30.2558,31.4204,30.1207,31.1757,5342600.0],["2020-04-28",32.1294,32.2813,31.4964,31.5639,3929100.0],["2020-04-29",32.3994,32.3994,31.5892,32.0872,7789900.0],["2020-04-30",31.4626,31.834,31.1673,31.6821,4397300.0],["2020-05-01",30.9309,31.0069,30.2558,30.3824,4005200.0],["2020-05-04",30.087,30.1629,29.5891,29.9942,4139300.0],["2020-05-05",30.4077,30.5343,29.6481,29.6566,3679600.0],["2020-05-06",29.876,29.9941,29.108,29.1164,5061400.0],["2020-05-07",29.5215,30.2558,29.2852,29.4118,5595100.0],["2020-05-08",30.011,30.0617,29.3865,29.8254,4756900.0],["2020-05-11",29.3949,29.4625,29.0236,29.0742,5014500.0],["2020-05-12",29.184,29.3781,27.8336,27.8421,6567800.0],["2020-05-13",27.5298,27.6226,26.7112,27.4201,6877100.0],["2020-05-14",26.9728,27.5129,26.3651,27.3779,7074400.0],["2020-05-15",27.0572,27.3273,26.7534,27.0572,4121500.0],["2020-05-18",27.9011,28.6523,27.648,28.4666,6943300.0],["2020-05-19",28.34,28.6607,27.9433,28.2894,5591300.0],["2020-05-20",28.7451,29.5046,28.7029,29.4034,6587000.0],["2020-05-21",29.243,29.7325,29.2008,29.5215,5796600.0],["2020-05-22",29.5891,29.5891,28.9476,29.1164,5236400.0],["2020-05-26",30.1207,31.8002,30.0026,31.1335,7954300.0],["2020-05-27",32.3994,32.8552,31.7243,32.5513,7335800.0],["2020-05-28",33.0071,33.0915,31.7074,31.7243,5393200.0],["2020-05-29",31.2685,31.8087,30.9647,31.3698,5766700.0],["2020-06-01",31.5386,32.1462,31.4457,31.8171,2999900.0],["2020-06-02",32.1293,32.526,32.0196,32.3488,3989100.0],["2020-06-03",32.9649,33.4206,32.7961,33.2012,4370800.0],["2020-06-04",33.0577,34.138,32.872,34.1295,5165800.0],["2020-06-05",36.1972,36.2816,35.117,35.6993,7172100.0],["2020-06-08",36.1888,36.4335,35.041,35.6908,5488500.0],["2020-06-09",34.7372,35.252,34.56,34.9566,4537800.0],["2020-06-10",34.7625,34.7625,33.5978,33.716,6664600.0],["2020-06-11",32.3572,33.0661,31.6736,31.8002,8338500.0],["2020-06-12",32.9733,33.1421,31.4626,32.4416,6191700.0],["2020-06-15",31.2854,32.6188,31.0997,32.4332,4125300.0],["2020-06-16",33.5219,33.6316,32.256,32.6779,4984000.0],["2020-06-17",32.6948,33.2265,32.3403,32.6864,4841900.0],["2020-06-18",32.3319,33.0408,32.2391,32.602,3606300.0],["2020-06-19",33.2096,33.2518,32.3235,33.1083,13322600.0],["2020-06-22",32.7286,33.0408,32.4247,32.5176,3967900.0],["2020-06-23",33.024,33.3531,32.6526,32.6779,4882700.0],["2020-06-24",32.2559,32.315,31.3951,31.4204,7383200.0],["2020-06-25",31.3023,32.2728,31.2094,32.1969,7176300.0],["2020-06-26",31.6905,31.8424,30.4161,30.6524,7386900.0],["2020-06-29",31.0997,31.4711,30.9141,31.1841,4300400.0],["2020-06-30",31.2094,32.813,31.125,32.6188,8099100.0],["2020-07-01",32.6526,32.7117,31.5892,31.7243,5924000.0],["2020-07-02",32.3403,32.8214,31.9015,32.0196,4114500.0],["2020-07-06",32.661,32.8805,32.315,32.5345,3910400.0],["2020-07-07",32.1969,32.2728,31.7496,31.8762,4163600.0],["2020-07-08",31.9606,32.8636,31.8762,32.7623,7450600.0],["2020-07-09",32.5176,32.7201,31.2094,31.3529,6186500.0],["2020-07-10",31.3529,32.4838,31.2854,32.391,3412100.0],["2020-07-13",32.8383,33.159,32.1125,32.7961,4760500.0],["2020-07-14",32.6526,33.159,32.3066,32.8889,5500500.0],["2020-07-15",31.1926,31.5639,30.3824,31.1082,14629300.0],["2020-07-16",30.9394,31.5555,30.5258,31.0069,6434900.0],["2020-07-17",31.1082,31.1419,30.4161,30.4836,6360400.0],["2020-07-20",30.2642,30.5343,30.1461,30.3317,3916800.0],["2020-07-21",30.4499,31.0069,30.2136,30.9647,6877200.0],["2020-07-22",30.8044,30.8719,29.9688,30.4161,7478100.0],["2020-07-23",30.3402,30.9478,30.087,30.8381,5495600.0],["2020-07-24",30.9402,31.2807,30.7189,30.8381,5809100.0],["2020-07-27",30.5742,30.6168,30.021,30.4295,4402000.0],["2020-07-28",30.2423,30.8296,30.2167,30.7019,5882400.0],["2020-07-29",30.7615,31.0935,30.3189,30.9402,5475500.0],["2020-07-30",30.4891,30.5657,30.1742,30.5232,4703900.0],["2020-07-31",30.438,30.6338,30.2763,30.5147,4726900.0],["2020-08-03",30.5827,30.77,30.2338,30.6679,4073900.0],["2020-08-04",30.6083,30.8807,30.3274,30.5061,4849100.0],["2020-08-05",30.7019,30.9488,30.5232,30.8977,5788500.0],["2020-08-06",30.736,31.0509,30.5402,30.6338,3047500.0],["2020-08-07",30.6083,32.2,30.5913,32.1319,5757400.0],["2020-08-10",32.1659,32.4553,31.9532,32.2936,4859700.0],["2020-08-11",32.9065,33.3321,32.4043,32.4639,4709500.0],["2020-08-12",33.1363,33.1448,32.0297,32.3277,3680300.0],["2020-08-13",31.817,32.1915,31.3999,31.7318,4609400.0],["2020-08-14",31.5956,32.1574,31.5956,31.9446,2651700.0],["2020-08-17",31.9787,32.0383,31.4169,31.5701,4786500.0],["2020-08-18",31.502,31.5701,31.2211,31.3148,4003100.0],["2020-08-19",31.5105,32.0978,31.3318,31.485,4280000.0],["2020-08-20",31.1105,31.1871,30.4125,30.5317,4403100.0],["2020-08-21",30.5827,30.7104,30.3019,30.4125,2607200.0],["2020-08-24",30.4125,31.0679,30.2678,30.9828,5810000.0],["2020-08-25",31.2722,31.4509,31.0424,31.2126,4094600.0],["2020-08-26",31.2126,31.3743,30.8892,31.1701,3219600.0],["2020-08-27",31.1701,32.1404,31.1616,31.9617,4594300.0],["2020-08-28",32.1063,32.1063,31.6808,31.9702,3139000.0],["2020-08-31",31.9702,31.9702,31.3063,31.4765,3874600.0],["2020-09-01",31.3233,31.7999,31.102,31.6723,3136000.0],["2020-09-02",31.6127,32.1659,31.5446,32.0638,3830400.0],["2020-09-03",32.2681,32.7277,31.0594,31.3658,5060900.0],["2020-09-04",32.0383,32.5319,31.7744,31.9191,6450500.0],["2020-09-08",31.5446,31.6638,30.6338,30.6764,4954500.0],["2020-09-09",30.8636,30.9573,30.5061,30.5487,4106800.0],["2020-09-10",30.6764,30.787,30.2252,30.2763,4037800.0],["2020-09-11",30.2848,30.8381,30.2338,30.6423,3521300.0],["2020-09-14",30.9232,31.2467,30.5232,30.6083,4116400.0],["2020-09-15",30.387,30.5402,29.3485,29.6805,6877500.0],["2020-09-16",29.6805,30.7785,29.655,30.2763,6385200.0],["2020-09-17",29.8678,30.3104,29.8337,30.2678,3181900.0],["2020-09-18",30.1742,30.5317,30.0891,30.1316,5827000.0],["2020-09-21",29.34,29.6379,28.4037,28.9144,4781100.0],["2020-09-22",28.8208,29.0847,28.1314,28.4974,4801700.0],["2020-09-23",28.608,29.1102,28.2846,28.3016,4213800.0],["2020-09-24",28.3527,28.4548,27.8079,28.208,3805800.0],["2020-09-25",27.9356,28.4974,27.7909,28.4293,3460900.0],["2020-09-28",28.9144,29.4592,28.8208,29.1868,3291600.0],["2020-09-29",29.0081,29.0762,28.6251,28.8293,4204900.0],["2020-09-30",28.8293,29.3826,28.8293,29.2294,8480000.0],["2020-10-01",29.3315,29.5443,28.8634,29.0847,8063900.0],["2020-10-02",28.8378,29.7486,28.7783,29.5699,5850600.0],["2020-10-05",29.8252,30.3359,29.7997,30.1146,3655500.0],["2020-10-06",30.4721,30.8126,29.9273,29.9869,5064200.0],["2020-10-07",30.1487,31.2126,30.1487,31.0339,6004700.0],["2020-10-08",31.1615,31.6722,31.0424,31.6467,3642000.0],["2020-10-09",31.7489,32.3277,31.6212,32.0893,5888400.0],["2020-10-12",32.0212,32.3447,31.9617,32.183,5554000.0],["2020-10-13",32.2085,32.2085,31.2126,31.3914,4178200.0],["2020-10-14",31.3914,31.6297,31.136,31.1445,6360700.0],["2020-10-15",30.8721,31.6893,30.8296,31.6893,8067800.0],["2020-10-16",32.4979,32.9831,31.9021,32.3617,7351400.0],["2020-10-19",32.4043,32.5149,31.3914,31.4595,3852800.0],["2020-10-20",31.817,32.0978,31.4765,31.5786,3375700.0],["2020-10-21",31.4339,31.9361,31.3658,31.4169,4221400.0],["2020-10-22",31.3318,32.0383,31.1105,31.9702,3810600.0],["2020-10-23",32.234,32.4894,31.9957,32.0638,3727000.0],["2020-10-26",31.6382,31.8084,30.9402,31.2637,4531100.0],["2020-10-27",31.1693,31.3238,30.4825,30.5255,4361700.0],["2020-10-28",29.9417,30.122,29.1949,29.255,8743800.0],["2020-10-29",29.1434,29.7014,28.491,29.461,6401300.0],["2020-10-30",29.3237,29.5125,28.8773,29.4953,5521500.0],["2020-11-02",30.0619,30.2851,29.6327,30.1306,5640000.0],["2020-11-03",30.7572,31.1864,30.5684,30.8946,6011500.0],["2020-11-04",30.1563,30.6027,29.5211,29.7872,7630300.0],["2020-11-05",29.9503,30.8431,29.9246,30.5598,6184300.0],["2020-11-06",30.6885,30.7744,29.9761,30.1048,4336500.0],["2020-11-09",32.9977,34.3883,32.972,33.6158,9647200.0],["2020-11-10",33.6243,33.9248,32.9891,33.6673,6627700.0],["2020-11-11",34.0793,34.0793,32.8174,33.135,6169500.0],["2020-11-12",32.7316,32.9548,32.0449,32.3882,4461000.0],["2020-11-13",32.7917,33.4441,32.6543,33.2295,3872500.0],["2020-11-16",34.1394,34.2853,33.6673,34.0879,4664800.0],["2020-11-17",33.5042,34.0707,33.3411,33.8561,3870900.0],["2020-11-18",34.0364,34.5171,33.2381,33.2552,7207400.0],["2020-11-19",32.4998,33.135,32.414,33.0406,4173100.0],["2020-11-20",32.3882,32.7058,32.208,32.517,6106300.0],["2020-11-23",32.9033,33.3325,32.723,33.0921,4093500.0],["2020-11-24",33.6501,35.0579,33.6072,34.9291,6188900.0],["2020-11-25",34.7231,34.8948,34.1909,34.6544,5737400.0],["2020-11-27",35.0236,35.0236,34.2167,34.2939,2259200.0],["2020-11-30",34.354,34.3884,33.4269,33.5814,6200700.0],["2020-12-01",34.1652,34.4227,33.7703,33.8733,6028400.0],["2020-12-02",33.8647,34.4656,33.7274,34.3282,4778800.0],["2020-12-03",34.354,34.5772,34.0021,34.4398,5286700.0],["2020-12-04",34.5429,35.0236,34.5429,34.8948,5224300.0],["2020-12-07",34.5772,34.8261,34.2252,34.6287,4652300.0],["2020-12-08",34.3626,35.0665,34.3454,35.0064,4657900.0],["2020-12-09",35.2382,35.6331,34.9377,35.015,5833300.0],["2020-12-10",34.6459,35.6245,34.5772,35.5043,6598400.0],["2020-12-11",34.9635,35.1094,34.457,34.5429,6298400.0],["2020-12-14",35.0493,35.1781,34.1652,34.1909,4456200.0],["2020-12-15",34.6544,34.7746,34.0965,34.4999,4741400.0],["2020-12-16",34.5858,34.912,34.4227,34.7231,4771000.0],["2020-12-17",34.8433,34.9291,34.4742,34.6888,4896500.0],["2020-12-18",34.6201,35.118,34.5343,35.015,10343600.0],["2020-12-21",35.6502,36.1739,34.6802,35.5558,7362300.0],["2020-12-22",35.4957,35.5043,34.5515,34.5772,4172700.0],["2020-12-23",34.8004,35.47,34.706,35.1781,3833900.0],["2020-12-24",35.324,35.3669,34.8691,35.2296,1254800.0],["2020-12-28",35.4871,35.9592,35.2553,35.573,3294400.0],["2020-12-29",35.6931,35.779,35.3755,35.573,3244700.0],["2020-12-30",35.6073,35.9421,35.53,35.7876,2824900.0],["2020-12-31",35.7876,36.4743,35.6931,36.4314,2956600.0],["2021-01-04",36.4829,36.6031,35.3927,35.7876,5710200.0],["2021-01-05",35.7876,36.4228,35.4871,36.191,4592400.0],["2021-01-06",37.3585,38.9895,37.2812,38.6375,8467200.0],["2021-01-07",39.1354,39.5217,38.835,38.8693,5079000.0],["2021-01-08",38.9294,39.0238,38.1396,38.4573,3621000.0],["2021-01-11",38.1396,39.1182,37.8564,39.1097,4590200.0],["2021-01-12",39.4101,40.0625,39.3586,39.9681,4933700.0],["2021-01-13",39.9338,40.2084,39.6505,39.7621,4343300.0],["2021-01-14",39.7964,40.2084,39.3243,39.9423,3362300.0],["2021-01-15",39.453,39.599,38.9036,39.1182,4330800.0],["2021-01-19",39.2728,39.7706,38.8264,39.3328,6427800.0],["2021-01-20",37.5302,37.7705,36.2769,36.4743,10494500.0],["2021-01-21",36.5086,36.7318,35.7961,36.2769,8669700.0],["2021-01-22",35.8906,36.294,35.5987,35.9936,5509000.0],["2021-01-25",35.6245,35.7962,35.2897,35.4528,8239300.0],["2021-01-26",35.6073,35.7704,35.0922,35.4871,5936700.0],["2021-01-27",34.9892,35.0579,33.9763,34.1823,8475500.0],["2021-01-28",34.4055,35.2468,34.3712,34.9291,7315500.0],["2021-01-29",34.7821,35.1195,34.1333,34.4534,7392700.0],["2021-02-01",34.7129,35.526,34.6177,35.007,7013600.0],["2021-02-02",35.2492,36.0104,35.0589,35.3357,8285500.0],["2021-02-03",35.2233,35.7423,35.0849,35.5174,5403200.0],["2021-02-04",35.7163,36.59,35.6125,36.5294,5019600.0],["2021-02-05",36.7889,36.8322,36.2353,36.3564,3505000.0],["2021-02-08",36.4602,36.7111,36.1488,36.2872,3988300.0],["2021-02-09",36.2007,36.4602,35.8114,36.2959,4202800.0],["2021-02-10",36.4256,36.6678,36.0796,36.1056,4574500.0],["2021-02-11",37.1955,37.9221,36.3564,36.4429,10917500.0],["2021-02-12",36.2353,36.7976,35.9672,36.2699,8844800.0],["2021-02-16",36.4948,37.4982,36.4256,36.9792,8707400.0],["2021-02-17",37.0052,37.455,36.7024,37.109,4602200.0],["2021-02-18",36.8149,37.0225,36.244,36.4862,3715800.0],["2021-02-19",36.6938,37.1003,36.5381,36.6073,5899900.0],["2021-02-22",36.417,38.0432,36.3997,37.8269,9732700.0],["2021-02-23",38.0432,38.5276,37.7577,37.9134,8004600.0],["2021-02-24",38.0345,38.5535,37.9134,38.2854,7416800.0],["2021-02-25",38.5881,38.8822,37.4117,37.5588,7042100.0],["2021-02-26",37.2301,37.3685,36.3132,36.4689,6967300.0],["2021-03-01",37.0744,37.948,36.9273,37.7837,6377000.0],["2021-03-02",37.8096,38.3373,37.6972,37.7145,4494600.0],["2021-03-03",37.8702,39.4099,37.8702,38.519,7398000.0],["2021-03-04",38.5189,39.2283,38.0951,38.7179,6910300.0],["2021-03-05",39.2715,39.5483,38.4065,38.9514,5828700.0],["2021-03-08",39.4186,39.9289,39.0553,39.4705,4341700.0],["2021-03-09",38.9514,39.7386,38.3632,38.8736,6057800.0],["2021-03-10",39.0207,40.0241,38.839,39.704,5011900.0],["2021-03-11",39.4099,39.7905,39.0985,39.557,3696800.0],["2021-03-12",40.2576,40.569,39.9635,40.3614,4741500.0],["2021-03-15",40.3874,40.4652,39.8078,40.3874,3676000.0],["2021-03-16",40.1452,40.3355,39.7213,39.9981,3732700.0],["2021-03-17",40.3701,40.4998,39.6867,40.2317,4903800.0],["2021-03-18",40.6815,41.3129,40.249,40.396,6300100.0],["2021-03-19",39.9549,40.4047,39.4532,40.0933,14555300.0],["2021-03-22",39.2456,39.6175,38.8217,39.1072,6265600.0],["2021-03-23",38.8736,39.2196,38.2335,38.3805,3727700.0],["2021-03-24",39.3494,39.8251,39.1418,39.1418,5262300.0],["2021-03-25",39.2196,40.1106,38.666,40.076,6261700.0],["2021-03-26",40.4998,41.1399,40.4479,41.0794,7321300.0],["2021-03-29",40.3355,41.4427,40.1884,41.1053,4829200.0],["2021-03-30",41.3475,41.6503,41.088,41.3994,4451200.0],["2021-03-31",41.2005,41.4167,40.8458,40.9064,4847400.0],["2021-04-01",40.8631,41.1053,40.5258,41.0621,4046100.0],["2021-04-05",41.5032,41.953,41.2437,41.633,3655600.0],["2021-04-06",41.5551,41.633,41.0102,41.3302,3120400.0],["2021-04-07",41.5465,41.7714,41.1745,41.3821,3351600.0],["2021-04-08",41.2005,41.5638,40.9929,41.5205,3119400.0],["2021-04-09",41.78,42.126,41.6676,42.0568,3172400.0],["2021-04-12",42.0568,42.498,41.979,42.4634,2843600.0],["2021-04-13",42.2212,42.3163,41.7454,41.8146,3233100.0],["2021-04-14",41.78,42.3596,41.5984,42.0741,4219000.0],["2021-04-15",42.152,42.2125,41.4773,41.5292,7748100.0],["2021-04-16",40.6988,41.088,39.6175,39.8511,9955800.0],["2021-04-19",40.0241,40.595,39.903,40.4912,6314000.0],["2021-04-20",40.3441,40.8372,40.0327,40.2922,7287800.0],["2021-04-21",40.0587,41.0102,39.9549,40.8199,4994400.0],["2021-04-22",40.5431,40.8545,40.1192,40.2663,5367400.0],["2021-04-23",40.2663,41.4254,40.0068,41.1745,4502700.0],["2021-04-26",41.3821,41.9876,41.3043,41.6157,5555900.0],["2021-04-27",41.6766,42.3644,41.4242,42.2687,5566600.0],["2021-04-28",42.3209,42.8694,42.3209,42.8171,5937900.0],["2021-04-29",43.0957,43.7574,43.0348,43.6007,6958400.0],["2021-04-30",43.5049,43.7487,43.2786,43.4266,6879700.0],["2021-05-03",43.7487,43.9228,43.2699,43.7313,3896200.0],["2021-05-04",43.6442,44.0969,43.5223,43.9576,6153800.0],["2021-05-05",44.0621,44.9153,43.6529,44.7934,4198000.0],["2021-05-06",44.9328,45.2114,44.6977,45.1765,4923200.0],["2021-05-07",44.5497,45.2288,44.0447,45.1156,4638900.0],["2021-05-10",45.4377,45.9862,45.2723,45.5074,4710300.0],["2021-05-11",45.1591,45.8208,44.7064,44.9066,6502200.0],["2021-05-12",45.3855,45.5683,44.2885,44.4278,4204100.0],["2021-05-13",44.1927,45.281,44.0708,45.0024,4724100.0],["2021-05-14",45.2549,45.5248,44.9589,45.0808,4497100.0],["2021-05-17",45.0982,45.5248,44.776,45.3506,3919900.0],["2021-05-18",45.3071,45.5422,44.1666,44.184,5464000.0],["2021-05-19",43.7139,44.3059,43.3656,44.2798,4990300.0],["2021-05-20",44.2711,44.393,43.888,44.0621,2854500.0],["2021-05-21",44.2275,45.0633,44.1579,44.8892,3669100.0],["2021-05-24",44.9328,45.1504,44.8109,45.0459,2663700.0],["2021-05-25",45.072,45.4899,44.4017,44.5061,3035100.0],["2021-05-26",44.7586,45.0198,44.3843,44.8892,3766400.0],["2021-05-27",45.4551,45.873,45.1156,45.3594,6573400.0],["2021-05-28",45.429,45.4638,44.9676,45.3419,3404400.0],["2021-06-01",45.9775,46.0558,45.3071,45.5335,3181700.0],["2021-06-02",45.4725,45.6467,45.0459,45.3768,3302300.0],["2021-06-03",45.3158,45.6902,45.0372,45.4464,2788700.0],["2021-06-04",45.429,45.4899,44.9589,45.4551,2204700.0],["2021-06-07",45.5596,45.5596,45.072,45.1156,2285800.0],["2021-06-08",44.7586,44.9589,44.2711,44.7673,2803300.0],["2021-06-09",44.4713,44.4713,44.0099,44.0708,2910400.0],["2021-06-10",44.4365,44.6193,43.3918,43.4179,3189400.0],["2021-06-11",43.4962,43.9228,43.444,43.888,3569000.0],["2021-06-14",43.6616,43.9751,42.5124,43.2176,5997200.0],["2021-06-15",43.3482,44.0273,43.2263,43.9228,3687800.0],["2021-06-16",43.8271,45.2288,43.2176,44.6019,9781300.0],["2021-06-17",45.1243,45.1417,42.7997,43.0783,7323000.0],["2021-06-18",42.5472,42.6169,41.8246,41.9813,11516800.0],["2021-06-21",42.3209,43.296,42.2338,43.235,4172300.0],["2021-06-22",43.2612,43.3047,42.6953,43.0435,3888600.0],["2021-06-23",43.1567,43.4179,42.9651,42.9826,4596400.0],["2021-06-24",43.1915,43.9228,42.9913,43.7487,3682000.0],["2021-06-25",43.888,44.5236,43.7748,44.393,4168300.0],["2021-06-28",44.2275,44.3233,43.6703,44.2798,2792100.0],["2021-06-29",44.6193,44.9937,44.2885,44.4191,3920500.0],["2021-06-30",44.1579,44.7325,44.0099,44.6019,5501600.0],["2021-07-01",44.8892,45.0459,44.541,44.776,2867300.0],["2021-07-02",44.7499,44.8631,44.393,44.6106,3068000.0],["2021-07-06",44.393,44.4887,42.8433,43.087,6178800.0],["2021-07-07",42.8433,43.2612,42.5821,43.0783,3009200.0],["2021-07-08",42.4254,42.6343,41.8159,42.0858,4510800.0],["2021-07-09",42.939,43.6094,42.7388,43.4701,3569400.0],["2021-07-12",43.148,44.0012,42.8781,43.7748,2990000.0],["2021-07-13",43.7922,43.949,43.2263,43.4962,2722300.0],["2021-07-14",43.4353,43.8706,42.6517,42.9042,4859200.0],["2021-07-15",42.0423,43.2437,41.4154,42.3818,6848400.0],["2021-07-16",42.6256,43.1741,42.2338,42.9913,8166300.0],["2021-07-19",42.0945,42.2774,41.1978,41.4242,7374600.0],["2021-07-20",41.4242,43.4962,41.2065,43.0435,6411300.0],["2021-07-21",43.3656,43.9577,43.1828,43.5833,5143200.0],["2021-07-22",43.5223,43.5833,43.1044,43.383,4774100.0],["2021-07-23",43.7139,44.0012,43.2612,43.5049,4411700.0],["2021-07-26",43.391,44.25,43.3647,44.0484,4557200.0],["2021-07-27",43.5137,44.5656,43.3296,43.9958,6017600.0],["2021-07-28",44.1887,44.6007,43.7504,44.1361,6609600.0],["2021-07-29",44.627,45.3721,44.3377,44.9688,4450400.0],["2021-07-30",44.7497,45.3019,44.6708,44.9951,4527700.0],["2021-08-02",45.3458,46.0733,44.8899,44.9513,5429300.0],["2021-08-03",45.1003,45.8542,44.5393,45.5824,4523100.0],["2021-08-04",45.2318,45.6438,44.8987,45.1354,4305300.0],["2021-08-05",45.4159,45.8016,45.223,45.4071,4796300.0],["2021-08-06",45.9331,46.9148,45.8892,46.5993,5601600.0],["2021-08-09",46.459,47.0902,46.2223,46.7921,4641400.0],["2021-08-10",46.6519,47.3707,46.5993,47.1866,4596300.0],["2021-08-11",47.3531,48.0895,47.1515,48.0106,5026000.0],["2021-08-12",48.0106,48.2297,47.7125,48.1158,3872300.0],["2021-08-13",47.9667,48.2034,47.134,47.2216,6786700.0],["2021-08-16",46.9061,47.6599,46.608,47.5723,4338400.0],["2021-08-17",47.2392,47.6249,46.8097,47.1603,4458100.0],["2021-08-18",46.985,47.8177,46.6869,46.9236,4584700.0],["2021-08-19",46.3977,46.7395,46.0558,46.2574,5392000.0],["2021-08-20",46.2486,46.9149,45.9681,46.7395,4261800.0],["2021-08-23",47.0113,47.6862,47.0113,47.3882,3598800.0],["2021-08-24",47.5372,48.107,47.3707,47.8002,3503100.0],["2021-08-25",47.9492,49.0625,47.8002,48.7118,4656400.0],["2021-08-26",48.7031,48.9836,48.5628,48.633,4310800.0],["2021-08-27",48.6417,49.5271,48.5628,49.4482,4315600.0],["2021-08-30",49.6147,49.6498,48.3525,48.37,2473800.0],["2021-08-31",48.4664,48.7381,48.107,48.405,3964000.0],["2021-09-01",48.4226,48.6856,47.5022,47.6862,4792200.0],["2021-09-02",47.7739,47.9229,47.397,47.6074,3589700.0],["2021-09-03",47.695,47.7651,47.0902,47.2743,3049900.0],["2021-09-07",47.2392,47.3356,46.459,46.5642,3993100.0],["2021-09-08",46.4678,46.5379,46.0383,46.4415,4143100.0],["2021-09-09",46.3363,47.0376,46.2837,46.3538,4140400.0],["2021-09-10",46.6606,46.6782,45.4597,45.5035,6892500.0],["2021-09-13",45.8367,46.1084,45.4247,45.7928,4015600.0],["2021-09-14",45.8717,46.0207,44.6007,44.8286,4407100.0],["2021-09-15",44.8812,45.7402,44.7497,45.6438,5786800.0],["2021-09-16",45.9506,46.0733,44.6883,45.0302,6188900.0],["2021-09-17",44.8636,45.1354,44.2413,44.8373,11538200.0],["2021-09-20",43.689,43.7767,42.7248,43.4699,6154500.0],["2021-09-21",43.6715,43.8205,43.0666,43.2157,4083100.0],["2021-09-22",43.8205,44.1711,43.6364,43.7679,4190700.0],["2021-09-23",44.3377,45.5824,44.2413,45.1441,4696300.0],["2021-09-24",44.9776,45.7052,44.9776,45.188,2724800.0],["2021-09-27",45.6175,47.1515,45.5474,46.8097,4790800.0],["2021-09-28",46.9236,47.5898,46.2837,46.3801,5439000.0],["2021-09-29",46.2925,46.4415,45.898,46.1347,2829100.0],["2021-09-30",46.4327,46.608,45.4334,45.4422,4400100.0],["2021-10-01",45.4422,46.7834,45.4334,46.3889,4899700.0],["2021-10-04",46.2399,47.2392,46.1698,46.3275,5220200.0],["2021-10-05",46.6256,47.9843,46.5029,47.7038,4890800.0],["2021-10-06",47.1954,48.0193,46.9324,47.809,5223500.0],["2021-10-07",48.3349,48.5804,47.6862,47.8002,5684800.0],["2021-10-08",47.9229,49.2115,47.8703,48.9485,4712400.0],["2021-10-11",48.9923,49.6586,48.6329,48.668,4945300.0],["2021-10-12",48.6593,49.1414,48.4576,48.6593,4697900.0],["2021-10-13",48.6505,48.7732,47.7301,48.4664,5423300.0],["2021-10-14",49.0011,49.641,48.6505,49.5884,6279800.0],["2021-10-15",50.0004,50.579,49.7287,50.1056,5498400.0],["2021-10-18",50.0267,50.8332,49.9654,50.3248,5218900.0],["2021-10-19",49.08,50.579,48.6505,50.5351,5765200.0],["2021-10-20",50.5352,52.2971,50.3774,51.9903,6276100.0],["2021-10-21",52.1393,52.6477,51.8325,52.3672,4178100.0],["2021-10-22",52.5864,53.051,52.1744,52.3409,4978500.0],["2021-10-25",52.4373,52.5075,51.9202,52.0692,3416900.0],["2021-10-26",52.1831,52.2357,51.6747,51.8062,3896600.0],["2021-10-27",51.5345,52.1481,51.1751,51.2364,4410600.0],["2021-10-28",51.2715,52.1744,51.2715,52.1042,3852400.0],["2021-10-29",52.1659,52.6773,52.0425,52.1924,4660700.0],["2021-11-01",52.7655,52.9506,52.4393,52.9153,3694600.0],["2021-11-02",52.8801,53.3121,52.7126,52.836,3260900.0],["2021-11-03",52.6068,53.3209,52.4833,52.977,3024300.0],["2021-11-04",52.8007,52.9065,51.5841,52.069,3285400.0],["2021-11-05",52.4216,52.6156,51.8133,51.8574,3949600.0],["2021-11-08",52.1571,52.4216,51.7604,51.9984,3218400.0],["2021-11-09",51.6722,51.9015,51.2755,51.6458,3770100.0],["2021-11-10",51.54,52.545,51.5135,52.1571,4153300.0],["2021-11-11",52.1395,53.2856,51.9632,52.8889,3831800.0],["2021-11-12",52.8977,53.03,52.5539,52.9682,3394000.0],["2021-11-15",53.1534,53.2327,52.6597,52.8184,2376000.0],["2021-11-16",52.7478,52.8448,52.1307,52.1483,3395700.0],["2021-11-17",52.0249,52.1836,50.9846,51.1785,2940600.0],["2021-11-18",51.2491,51.5047,50.7642,50.9317,2902500.0],["2021-11-19",50.3939,50.676,49.6886,50.3145,3812600.0],["2021-11-22",50.9581,51.8926,50.8347,51.3196,2946600.0],["2021-11-23",51.6899,52.0778,51.4077,52.0249,2606300.0],["2021-11-24",51.8838,52.2982,51.5224,51.9455,2607900.0],["2021-11-26",50.0853,50.4027,49.3447,50.0324,3300100.0],["2021-11-29",50.6055,50.87,49.9883,50.2616,3797200.0],["2021-11-30",49.6533,49.6533,48.1193,48.3044,7490200.0],["2021-12-01",49.4505,49.8032,47.6961,47.7314,4833300.0],["2021-12-02",48.1457,49.8296,48.0399,49.5034,4069900.0],["2021-12-03",49.6004,49.6886,47.9518,48.3838,5346500.0],["2021-12-06",48.6923,49.5122,48.2603,48.8687,3789800.0],["2021-12-07",49.3447,49.6798,48.9833,49.4858,4105700.0],["2021-12-08",49.4417,50.6231,49.2125,49.6533,5629900.0],["2021-12-09",49.5475,50.7994,49.2478,50.3233,5190100.0],["2021-12-10",50.6231,50.6672,49.9178,50.0148,4363400.0],["2021-12-13",49.9531,49.9531,49.2301,49.4858,3415600.0],["2021-12-14",49.5299,50.6319,49.4946,50.0589,3663400.0],["2021-12-15",50.1647,50.3057,49.2654,50.1647,3755100.0],["2021-12-16",51.5135,51.8045,50.8435,51.5047,5397800.0],["2021-12-17",51.2579,51.4518,50.147,50.6936,14390300.0],["2021-12-20",49.9707,50.2528,48.7893,49.7944,4102100.0],["2021-12-21",50.3939,51.2491,50.3763,51.0375,3413100.0],["2021-12-22",51.0022,51.3637,50.8611,51.0551,2337600.0],["2021-12-23",51.2931,51.8574,51.1521,51.2314,1841900.0],["2021-12-27",51.3108,51.6017,51.0727,51.5929,2388300.0],["2021-12-28",51.4783,51.9984,51.4342,51.54,1810900.0],["2021-12-29",51.6811,51.8838,51.3901,51.4606,1828500.0],["2021-12-30",51.3901,51.734,51.0727,51.108,1587000.0],["2021-12-31",51.0992,51.3989,51.011,51.205,1912000.0],["2022-01-03",51.6634,52.0337,51.443,51.5841,3254600.0],["2022-01-04",52.3335,53.9733,52.307,53.4267,4918600.0],["2022-01-05",53.9645,54.3259,52.9506,53.0564,3673300.0],["2022-01-06",53.7793,54.1672,53.1093,54.0438,3510400.0],["2022-01-07",54.0967,55.0048,53.7705,54.9519,5161700.0],["2022-01-10",55.6572,55.9129,54.6786,55.3663,5214700.0],["2022-01-11",55.2781,55.7894,54.6169,55.6043,4054300.0],["2022-01-12",55.8512,56.3537,55.428,56.0275,6411300.0],["2022-01-13",56.0363,56.8915,55.9746,56.1156,4159900.0],["2022-01-14",55.7189,56.1509,54.802,56.0716,5777500.0],["2022-01-18",54.3877,55.7365,54.2201,55.4721,6765000.0],["2022-01-19",55.7101,55.7189,51.9984,52.2277,6248600.0],["2022-01-20",52.2453,53.9645,51.972,52.8272,6989800.0],["2022-01-21",52.6156,52.6861,50.1294,50.4115,5983600.0],["2022-01-24",49.4153,52.0513,48.6394,51.9279,7162100.0],["2022-01-25",51.4254,52.545,50.2881,52.0337,5919600.0],["2022-01-26",52.5891,53.2063,51.2843,51.9455,5581800.0],["2022-01-27",52.4657,53.4972,50.773,51.4606,4958500.0],["2022-01-28",51.3099,51.8863,50.5473,51.8597,4127000.0],["2022-01-31",51.4961,52.6135,51.035,52.5514,6889500.0],["2022-02-01",52.8352,54.0146,52.3652,53.8195,4779000.0],["2022-02-02",53.7042,54.2008,53.3761,54.1388,4346000.0],["2022-02-03",54.4048,54.6974,53.7663,53.8905,2957300.0],["2022-02-04",53.9791,55.5665,53.7486,54.8127,4373500.0],["2022-02-07",54.9457,55.4601,54.6531,55.2029,2890600.0],["2022-02-08",55.9656,56.7282,55.5931,56.4178,4925900.0],["2022-02-09",56.6839,56.6839,55.9656,56.4533,3345100.0],["2022-02-10",55.7173,57.3135,55.7173,56.2848,6032900.0],["2022-02-11",56.001,57.0208,54.9014,55.2739,6374800.0],["2022-02-14",55.2916,55.4512,53.8905,54.5112,5335400.0],["2022-02-15",55.0965,55.4778,54.8127,55.1852,4486100.0],["2022-02-16",54.8127,55.7705,54.6176,55.4246,3657800.0],["2022-02-17",54.5201,54.7063,50.8133,50.8576,9864700.0],["2022-02-18",50.6271,50.9552,49.6693,49.9974,7611500.0],["2022-02-22",49.6605,50.2191,48.951,49.3412,6203800.0],["2022-02-23",49.6605,49.8822,47.0799,47.3105,6770600.0],["2022-02-24",45.8384,46.734,44.8806,46.5567,8487900.0],["2022-02-25",46.9735,48.3125,46.8316,48.215,6413200.0],["2022-02-28",46.6365,47.4435,46.4237,47.1331,9772300.0],["2022-03-01",46.7872,46.7872,44.1712,44.854,8434800.0],["2022-03-02",45.3684,46.7518,45.3684,46.2374,4690600.0],["2022-03-03",46.335,46.8759,45.732,46.4325,4794700.0],["2022-03-04",45.1555,45.4305,44.5259,45.1555,6249000.0],["2022-03-07",44.6856,45.0846,44.1801,44.3486,8228800.0],["2022-03-08",44.9516,45.9625,44.2421,44.9871,8072500.0],["2022-03-09",46.8316,47.3193,46.131,46.2729,6970500.0],["2022-03-10",44.9782,45.3861,43.311,44.3397,9396000.0],["2022-03-11",45.1023,45.3329,44.1623,44.3397,5755500.0],["2022-03-14",45.0314,45.5014,44.5525,44.8097,6226200.0],["2022-03-15",45.0846,45.2176,44.2954,44.8274,5743700.0],["2022-03-16",45.732,46.7429,45.1467,46.0335,7218600.0],["2022-03-17",45.2797,46.5922,44.6678,46.5655,7149500.0],["2022-03-18",46.5744,46.6276,45.3329,46.3793,19554900.0],["2022-03-21",46.6808,46.9203,45.9271,46.2729,6884400.0],["2022-03-22",46.8848,47.408,46.3882,46.7252,5306600.0],["2022-03-23",46.468,46.7163,45.8295,45.8738,3659100.0],["2022-03-24",46.1488,46.2906,45.6255,46.1488,3879600.0],["2022-03-25",46.1931,47.0089,46.1399,46.7695,4283300.0],["2022-03-28",46.8138,46.8227,46.0246,46.5655,4195900.0],["2022-03-29",47.3371,47.5588,46.3793,46.7695,3567800.0],["2022-03-30",46.202,46.4946,45.7231,45.9714,4156500.0],["2022-03-31",45.6788,45.9093,43.9938,44.0116,5804700.0],["2022-04-01",44.5969,44.7654,43.5416,43.852,4259800.0],["2022-04-04",43.8963,44.1889,43.0716,43.9052,5495000.0],["2022-04-05",43.6835,44.0027,43.2223,43.4174,4317500.0],["2022-04-06",43.1869,43.2135,42.5306,42.7435,5110400.0],["2022-04-07",42.6637,42.9297,41.635,42.3533,4522700.0],["2022-04-08",42.5306,43.1159,42.3621,42.8676,3155600.0],["2022-04-11",42.5661,43.382,42.3799,42.6282,3728500.0],["2022-04-12",42.3976,43.1248,42.0518,42.2557,4187000.0],["2022-04-13",41.9276,42.912,41.5729,42.8676,6034000.0],["2022-04-14",42.9563,43.4263,41.9099,41.9365,7289000.0],["2022-04-18",40.4378,41.3778,39.8969,40.9787,6036300.0],["2022-04-19",41.0852,41.5197,40.9255,41.2536,6382600.0],["2022-04-20",41.6527,42.1493,41.4931,41.697,4966400.0],["2022-04-21",42.1848,42.3622,40.828,40.9255,4681200.0],["2022-04-22",40.7038,40.8369,39.1431,39.2052,4750900.0],["2022-04-25",38.8327,39.4446,38.2563,39.347,6538100.0],["2022-04-26",39.0101,39.4801,38.3538,38.3627,6224600.0],["2022-04-27",37.9784,38.3538,37.7013,37.8532,6646700.0],["2022-04-28",38.6219,38.9169,37.8532,38.8454,5682900.0],["2022-04-29",38.8543,39.042,37.5046,37.594,4450400.0],["2022-05-02",37.8711,38.3806,37.3348,38.1661,8096800.0],["2022-05-03",38.3806,39.0509,38.0141,38.5325,7146200.0],["2022-05-04",38.6398,40.0878,38.3984,40.0431,5974100.0],["2022-05-05",39.623,39.623,38.6577,39.4174,5736300.0],["2022-05-06",39.3995,39.4532,38.613,39.1135,4788000.0],["2022-05-09",38.6577,39.1671,38.3359,38.6219,4976100.0],["2022-05-10",38.9884,39.3727,37.7638,38.3985,5286900.0],["2022-05-11",38.5325,39.337,37.8622,37.9247,5479000.0],["2022-05-12",37.6834,38.5862,37.451,38.2644,5360100.0],["2022-05-13",38.7113,39.1582,38.3717,38.8454,4247600.0],["2022-05-16",38.7202,39.0241,37.9873,38.6487,3554600.0],["2022-05-17",39.4979,40.0073,39.2208,39.8554,3985900.0],["2022-05-18",39.5068,39.5604,38.5593,38.6934,4077100.0],["2022-05-19",37.9694,39.1046,37.9337,38.7202,7210000.0],["2022-05-20",39.1225,39.4442,38.3895,39.1225,5013600.0],["2022-05-23",39.9537,40.3917,39.5336,39.9358,4231200.0],["2022-05-24",39.6498,39.8643,38.5683,39.6319,4504500.0],["2022-05-25",39.5157,40.2308,39.4353,39.9716,4350900.0],["2022-05-26",40.5347,40.9995,40.4811,40.8118,3251800.0],["2022-05-27",40.8922,41.5447,40.8475,41.5447,3354000.0],["2022-05-31",41.2766,41.9916,40.7939,41.6609,7085800.0],["2022-06-01",41.6251,41.7145,40.2397,40.8028,3910600.0],["2022-06-02",40.9101,41.5626,40.5615,41.5358,3506700.0],["2022-06-03",41.214,41.3481,40.7224,40.7492,2453600.0],["2022-06-06",41.1693,41.7771,40.9637,41.071,3018200.0],["2022-06-07",40.6866,41.5089,40.4989,41.4196,3108100.0],["2022-06-08",40.9548,41.1961,40.4185,40.5257,2943100.0],["2022-06-09",40.2218,40.5615,39.337,39.3638,2716500.0],["2022-06-10",38.5415,38.8096,38.023,38.2465,4777600.0],["2022-06-13",37.4957,37.6655,36.7628,37.0667,6128700.0],["2022-06-14",37.2722,37.603,35.9851,36.289,5924800.0],["2022-06-15",36.9058,37.9515,36.9058,37.4242,6116900.0],["2022-06-16",36.6734,36.8968,36.1371,36.8343,5415900.0],["2022-06-17",36.9683,37.5046,36.6376,36.7628,9578500.0],["2022-06-21",37.7549,37.9426,37.3706,37.8264,3540400.0],["2022-06-22",37.3169,37.9873,37.3169,37.746,5059200.0],["2022-06-23",37.6566,37.8711,36.8343,37.5404,4429500.0],["2022-06-24",37.5672,39.1403,37.5672,38.9705,15201800.0],["2022-06-27",39.0688,39.1314,38.318,38.4878,3135500.0],["2022-06-28",38.9169,39.3727,38.2107,38.3091,2969200.0],["2022-06-29",38.2912,38.47,37.7281,37.9069,4320000.0],["2022-06-30",37.1382,37.6745,36.736,37.2812,3223500.0],["2022-07-01",36.9862,38.0409,36.7806,37.9158,2891000.0],["2022-07-05",37.165,37.6298,36.6287,37.6119,3026600.0],["2022-07-06",37.3169,37.5315,36.7628,37.165,2567100.0],["2022-07-07",37.603,38.0856,37.4868,37.7996,2585200.0],["2022-07-08",37.9873,38.1035,37.2544,37.4421,1945900.0],["2022-07-11",37.0488,37.4868,36.8253,37.2812,2285100.0],["2022-07-12",36.9147,38.2108,36.8879,37.3348,3144200.0],["2022-07-13",36.8343,37.0756,36.3337,36.8879,3873900.0],["2022-07-14",36.0209,36.3248,35.5561,36.146,5075600.0],["2022-07-15",37.2901,39.1046,36.8164,38.8007,4984700.0],["2022-07-18",39.2655,39.6945,38.0052,38.2286,4314700.0],["2022-07-19",38.7381,39.2029,38.6219,38.9526,3638500.0],["2022-07-20",38.7917,38.8096,38.0677,38.5504,3966400.0],["2022-07-21",38.7023,38.9347,38.3984,38.8632,2907300.0],["2022-07-22",38.8903,39.1697,38.1691,38.5117,3039300.0],["2022-07-25",38.8993,38.9624,38.4486,38.7821,2296600.0],["2022-07-26",38.4756,38.737,37.8085,37.9618,2699900.0],["2022-07-27",38.2502,38.8272,37.9167,38.6559,2965400.0],["2022-07-28",38.8362,38.9444,37.8806,38.7911,2131800.0],["2022-07-29",38.8091,39.2869,38.737,39.1788,2385100.0],["2022-08-01",38.8092,39.1517,38.4215,39.0255,2375700.0],["2022-08-02",38.6289,39.1427,38.3855,38.719,2453400.0],["2022-08-03",39.1878,39.4943,38.7911,39.4041,2463500.0],["2022-08-04",39.4312,39.5935,38.7911,38.8182,1933800.0],["2022-08-05",38.7641,39.4763,38.6198,39.2148,2533600.0],["2022-08-08",39.4853,39.6115,38.8092,38.8362,2731800.0],["2022-08-09",38.9804,39.1066,38.5838,38.9354,2101800.0],["2022-08-10",39.2148,39.9631,39.2148,39.6566,2538200.0],["2022-08-11",40.0802,40.1794,39.7016,39.9991,2620600.0],["2022-08-12",40.2245,40.504,39.945,40.4769,2648200.0],["2022-08-15",39.9811,40.5941,39.8008,40.3056,2566100.0],["2022-08-16",40.0442,40.9727,40.0442,40.5941,3095500.0],["2022-08-17",40.0622,40.6662,39.927,40.3958,2334500.0],["2022-08-18",40.2786,40.3056,39.6746,40.2606,2662500.0],["2022-08-19",39.9901,39.9991,39.305,39.5664,3649200.0],["2022-08-22",38.9444,39.332,38.746,38.9804,3406700.0],["2022-08-23",39.0976,39.314,38.719,38.737,1983200.0],["2022-08-24",38.6288,39.0345,38.4756,38.746,2258800.0],["2022-08-25",38.8993,39.4402,38.7551,39.2148,2500700.0],["2022-08-26",39.4672,39.5303,37.8536,37.8626,3185500.0],["2022-08-29",37.6552,38.0158,37.3848,37.6462,2540200.0],["2022-08-30",37.8626,37.9798,37.2766,37.5741,2278700.0],["2022-08-31",37.8446,37.9257,37.4299,37.4389,3295400.0],["2022-09-01",37.3668,37.3668,36.5013,37.2856,3032100.0],["2022-09-02",37.8085,38.1961,36.7988,37.0693,3137700.0],["2022-09-06",37.3127,37.3848,36.5644,37.0873,3505900.0],["2022-09-07",36.925,38.3674,36.88,38.2502,4515600.0],["2022-09-08",37.9527,39.5213,37.8806,39.5033,4857600.0],["2022-09-09",39.7737,39.945,39.4853,39.7918,4303100.0],["2022-09-12",40.1163,40.3958,39.6115,39.918,4347100.0],["2022-09-13",39.5303,40.4408,39.4582,39.7647,5766300.0],["2022-09-14",39.8459,40.1884,39.0165,39.4131,4941800.0],["2022-09-15",39.5303,40.5761,39.3951,40.0622,4175500.0],["2022-09-16",39.7467,39.945,39.1878,39.5664,6152700.0],["2022-09-19",39.1788,40.1343,39.1337,39.8549,3068300.0],["2022-09-20",39.5213,39.5844,38.6739,39.0075,2953200.0],["2022-09-21",39.2689,39.323,38.124,38.133,3273300.0],["2022-09-22",38.2863,38.3674,36.88,36.898,5509900.0],["2022-09-23",36.5013,36.6275,35.4556,36.2129,5753200.0],["2022-09-26",35.8973,36.312,35.3745,35.5818,6757400.0],["2022-09-27",35.8432,35.9604,34.5271,35.104,5489400.0],["2022-09-28",35.2122,35.8973,34.9327,35.69,5979400.0],["2022-09-29",35.2122,35.3835,34.6984,35.0499,4732200.0],["2022-09-30",35.1491,35.6179,34.6803,34.7254,4490100.0],["2022-10-03",35.059,35.9875,34.6443,35.7531,7427600.0],["2022-10-04",36.5284,37.3487,36.5104,37.2946,6319500.0],["2022-10-05",36.916,37.4749,36.7087,37.2856,4036300.0],["2022-10-06",37.0513,37.3397,36.5915,36.6726,3103200.0],["2022-10-07",36.285,36.4292,35.3204,35.5908,3944100.0],["2022-10-10",35.8703,35.9965,35.3114,35.3474,4829500.0],["2022-10-11",35.077,35.3114,34.5,34.6893,4983100.0],["2022-10-12",34.482,34.7524,33.5985,33.6166,8082400.0],["2022-10-13",33.1929,35.5007,32.652,35.3474,7088000.0],["2022-10-14",35.4917,35.9514,34.5271,34.6262,6435700.0],["2022-10-17",35.5908,36.925,35.5908,36.3841,7340300.0],["2022-10-18",37.0062,37.4299,35.4917,36.0235,9040600.0],["2022-10-19",35.681,36.2129,34.8787,35.1762,8774400.0],["2022-10-20",35.1311,35.7261,34.5902,34.6353,6931600.0],["2022-10-21",34.6803,36.4292,34.3558,36.267,8365700.0],["2022-10-24",36.4472,37.0242,36.2669,36.8169,6918400.0],["2022-10-25",36.6906,37.6282,36.4472,37.502,5950900.0],["2022-10-26",37.6748,38.0932,37.22,37.5293,6690000.0],["2022-10-27",37.9477,38.3661,37.7567,37.884,6395700.0],["2022-10-28",38.075,38.6753,37.9022,38.4934,6189700.0],["2022-10-31",38.1387,38.5662,37.9659,38.3024,4365000.0],["2022-11-01",38.5935,38.6844,38.0659,38.4116,3911800.0],["2022-11-02",38.457,39.3575,38.2296,38.2387,4617800.0],["2022-11-03",37.8385,38.1114,37.411,37.7749,5055300.0],["2022-11-04",38.2478,38.9846,38.1296,38.6481,5520800.0],["2022-11-07",38.9391,38.9755,38.457,38.5844,5968700.0],["2022-11-08",38.6481,39.121,38.4207,38.8391,4825800.0],["2022-11-09",38.6572,38.8482,38.2388,38.2933,2820500.0],["2022-11-10",39.685,40.5218,39.4576,40.0852,8734200.0],["2022-11-11",40.2489,40.6582,39.9851,40.4945,5808700.0],["2022-11-14",40.3217,40.5764,39.6122,39.6395,4189300.0],["2022-11-15",39.8669,40.1943,39.3393,39.8669,5454500.0],["2022-11-16",39.8669,40.1216,39.5849,39.8487,3010300.0],["2022-11-17",39.2666,40.0215,39.0847,39.9124,5799300.0],["2022-11-18",40.5036,40.9038,40.1853,40.5309,3913500.0],["2022-11-21",40.4035,40.6764,40.2125,40.6128,2985400.0],["2022-11-22",40.8765,41.677,40.7219,41.1494,3793300.0],["2022-11-23",41.0584,41.6133,40.9493,41.3768,2981600.0],["2022-11-25",41.4041,41.7043,41.2949,41.5405,1146700.0],["2022-11-28",41.1585,41.3404,40.6491,40.7492,3626700.0],["2022-11-29",40.7401,40.9402,40.5036,40.7856,3003200.0],["2022-11-30",40.822,41.8043,40.2398,41.7497,6046000.0],["2022-12-01",41.7497,41.8407,40.9402,41.6224,4608100.0],["2022-12-02",41.1767,41.4769,40.8129,41.1312,3022100.0],["2022-12-05",40.9129,41.0221,39.8123,40.0579,3535000.0],["2022-12-06",39.2939,39.7214,38.7208,38.9664,5192800.0],["2022-12-07",38.739,40.8401,38.4207,40.5764,11740600.0],["2022-12-08",40.7492,40.9402,40.3217,40.5582,5331200.0],["2022-12-09",40.5036,41.1312,40.449,40.6673,4406200.0],["2022-12-12",40.6673,40.9311,40.4854,40.7947,4732800.0],["2022-12-13",41.8407,42.1408,41.113,41.586,6162900.0],["2022-12-14",41.5223,41.6224,40.5764,40.8765,4285200.0],["2022-12-15",40.1398,40.54,39.876,40.2398,3761000.0],["2022-12-16",39.685,40.2125,39.6122,40.1034,5047600.0],["2022-12-19",40.0579,40.5491,39.9397,40.1762,3739100.0],["2022-12-20",40.3308,40.7674,40.1943,40.2853,3099100.0],["2022-12-21",40.7492,40.9948,40.5946,40.731,3291800.0],["2022-12-22",40.4308,40.7401,39.7214,40.4581,2669800.0],["2022-12-23",40.4217,40.6673,40.2034,40.6128,2273400.0],["2022-12-27",40.7583,40.8583,40.4854,40.7674,2109600.0],["2022-12-28",40.7674,40.8674,40.5309,40.5946,2013100.0],["2022-12-29",40.8492,41.5951,40.7492,41.5314,3088400.0],["2022-12-30",41.2222,41.4405,41.0766,41.4041,3116100.0],["2023-01-03",41.8225,42.6957,41.6315,42.1136,5319300.0],["2023-01-04",43.2778,43.6871,42.8412,43.1505,7777700.0],["2023-01-05",42.9504,43.2323,42.6866,42.9413,4269000.0],["2023-01-06",43.1778,43.7235,42.8776,43.6144,4277100.0],["2023-01-09",43.6417,44.342,43.6417,43.7872,4021800.0],["2023-01-10",43.7508,43.9964,43.5325,43.6689,3746600.0],["2023-01-11",43.6871,44.533,43.5689,43.8236,6987300.0],["2023-01-12",44.0874,44.3511,43.5598,43.8054,8980800.0],["2023-01-13",43.3506,45.1788,43.3233,44.5967,13424100.0],["2023-01-17",44.5421,45.5609,44.2056,45.1879,11402000.0],["2023-01-18",44.8878,45.4335,44.7332,44.7786,10813100.0],["2023-01-19",44.3057,44.6149,43.8872,44.4967,7254000.0],["2023-01-20",44.7166,45.1291,44.3958,45.1291,6801900.0],["2023-01-23",45.1291,45.4773,44.9916,45.2207,5320500.0],["2023-01-24",45.1657,45.6056,44.7991,45.3307,4304400.0],["2023-01-25",44.9641,45.8256,44.9549,45.8164,3606400.0],["2023-01-26",46.0456,46.4763,45.7706,46.3847,4308200.0],["2023-01-27",46.348,46.4397,45.8714,45.8806,7450500.0],["2023-01-30",45.5415,46.0547,45.4957,45.6148,4589900.0],["2023-01-31",45.5415,46.3572,45.4223,46.348,6531400.0],["2023-02-01",45.7981,46.9804,45.7431,46.5588,6485400.0],["2023-02-02",46.7513,46.8429,45.7065,45.9814,7285500.0],["2023-02-03",45.7248,46.5038,45.624,46.0364,7106600.0],["2023-02-06",45.6973,46.3388,45.5965,46.3205,4795300.0],["2023-02-07",46.1006,47.2829,46.1006,47.1362,6652900.0],["2023-02-08",46.9712,47.6403,46.8246,47.457,4441400.0],["2023-02-09",47.6678,47.8694,47.2004,47.2645,6053500.0],["2023-02-10",47.0079,47.2829,46.8429,47.1087,3769000.0],["2023-02-13",47.0812,47.6678,46.9896,47.5853,3269300.0],["2023-02-14",47.3287,47.8969,47.292,47.3928,3558100.0],["2023-02-15",47.0262,47.5028,47.0262,47.4478,3274900.0],["2023-02-16",47.0812,47.2554,46.9254,47.0079,3833500.0],["2023-02-17",46.8429,47.3195,46.7146,47.2004,3036200.0],["2023-02-21",46.9254,47.0171,46.0181,46.2197,4759800.0],["2023-02-22",46.293,46.5222,45.7156,45.9722,3608400.0],["2023-02-23",46.293,46.4397,45.8623,46.0914,4337400.0],["2023-02-24",45.8073,46.4213,45.514,46.2472,4243400.0],["2023-02-27",46.7146,46.9713,46.4855,46.5955,3919500.0],["2023-02-28",46.6321,46.8888,46.4672,46.6321,5744800.0],["2023-03-01",46.0456,46.623,46.0456,46.3022,4165800.0],["2023-03-02",46.1464,46.183,45.4498,45.9997,3902700.0],["2023-03-03",46.1647,47.292,46.1555,47.0446,5540200.0],["2023-03-06",47.0996,47.512,46.8246,46.8704,4328500.0],["2023-03-07",46.7513,46.9254,45.2757,45.3674,6113300.0],["2023-03-08",45.4407,46.1739,45.3674,45.6423,4988700.0],["2023-03-09",45.4498,45.5965,43.6718,43.9926,7043500.0],["2023-03-10",43.406,44.4142,42.5995,43.3602,8288800.0],["2023-03-13",42.0312,42.242,40.3632,40.4365,14691200.0],["2023-03-14",41.7563,42.3612,41.4263,41.9121,9702700.0],["2023-03-15",40.5007,40.6748,39.6208,40.3357,10377800.0],["2023-03-16",39.8866,41.0139,39.4192,40.6931,7326000.0],["2023-03-17",40.1066,40.1616,38.7685,39.0251,11173700.0],["2023-03-20",39.575,40.2624,39.3275,39.6575,7227600.0],["2023-03-21",40.9589,41.6646,40.8489,41.3714,6479400.0],["2023-03-22",41.4355,41.5547,40.2349,40.2807,4974200.0],["2023-03-23",40.2349,40.4732,39.2909,39.63,5203500.0],["2023-03-24",38.8876,39.3092,38.0994,39.1809,5972900.0],["2023-03-27",40.0149,40.0974,39.4009,39.9966,5272100.0],["2023-03-28",39.7583,40.2899,39.7583,40.244,3567500.0],["2023-03-29",40.8489,41.3439,40.7298,41.298,6486600.0],["2023-03-30",41.7838,41.9671,41.0048,41.1514,5727900.0],["2023-03-31",41.2614,41.6555,41.0231,41.6463,5195600.0],["2023-04-03",41.6463,41.7838,41.0506,41.3805,4744500.0],["2023-04-04",41.683,41.7013,40.5465,40.9498,3070300.0],["2023-04-05",40.4457,41.2156,40.3999,41.1331,3473700.0],["2023-04-06",41.1606,41.4905,41.0414,41.1056,3207300.0],["2023-04-10",41.1056,41.7013,40.9864,41.4538,3621200.0],["2023-04-11",41.4538,42.1046,41.2797,41.9213,5603300.0],["2023-04-12",42.1137,42.1504,41.3164,42.0038,6261200.0],["2023-04-13",42.0312,42.3978,41.8663,42.3429,6259700.0],["2023-04-14",42.9294,43.296,42.3062,42.4895,4597500.0],["2023-04-17",40.0424,40.6015,38.8968,40.5373,17075700.0],["2023-04-18",40.2257,41.1881,39.1626,41.1422,12528700.0],["2023-04-19",40.6198,41.6555,40.6198,41.463,6742200.0],["2023-04-20",41.1697,41.408,40.7573,41.0964,5452700.0],["2023-04-21",40.8031,40.8398,40.3082,40.3724,5165900.0],["2023-04-24",40.3724,40.4823,39.9783,40.1891,3839400.0],["2023-04-25",39.7216,39.7308,38.9151,38.9426,5385700.0],["2023-04-26",38.8143,39.2176,38.2094,38.301,4174300.0],["2023-04-27",38.5692,39.0223,38.3565,38.8466,6731400.0],["2023-04-28",38.5599,39.6141,38.523,39.3829,3668000.0],["2023-05-01",39.6049,39.7528,38.9391,38.9668,4199400.0],["2023-05-02",38.9113,38.9853,37.8664,38.4767,6363500.0],["2023-05-03",38.6062,38.8281,37.6075,37.7185,4715400.0],["2023-05-04",37.4411,37.7277,36.766,37.0619,5724700.0],["2023-05-05",37.8294,38.1901,37.4873,38.0699,5034100.0],["2023-05-08",38.4027,38.5599,38.0883,38.375,3216900.0],["2023-05-09",38.1531,38.523,37.9681,38.412,4023400.0],["2023-05-10",38.7449,38.9206,37.6815,37.9312,3657700.0],["2023-05-11",37.552,37.8942,37.2099,37.6168,4660400.0],["2023-05-12",37.9589,37.9681,36.8123,37.1267,5724100.0],["2023-05-15",37.2746,37.8202,37.2376,37.6353,3246400.0],["2023-05-16",37.3394,37.5243,36.6643,36.6828,3409100.0],["2023-05-17",37.1174,37.7647,37.0342,37.5983,4246300.0],["2023-05-18",37.4226,38.0236,37.3486,37.9866,4175500.0],["2023-05-19",38.2641,38.6432,37.737,37.8109,4661800.0],["2023-05-22",37.9497,38.2363,37.7185,38.1438,3248300.0],["2023-05-23",38.1438,38.5137,37.9681,38.0421,4455100.0],["2023-05-24",37.8387,37.9219,37.2561,37.3763,3300400.0],["2023-05-25",37.2191,37.6722,37.0712,37.3394,5302800.0],["2023-05-26",37.3763,37.9034,37.3486,37.7092,3107800.0],["2023-05-30",37.7277,37.8849,37.2746,37.626,3877100.0],["2023-05-31",37.2561,37.4781,36.8955,37.1729,7645900.0],["2023-06-01",37.4781,38.4028,37.2654,38.1438,6258200.0],["2023-06-02",38.6617,39.91,38.5507,39.5216,6904800.0],["2023-06-05",39.6326,39.6973,39.087,39.3182,4793200.0],["2023-06-06",39.3737,40.5943,39.2442,40.1412,4823800.0],["2023-06-07",40.1689,40.622,39.947,40.4186,4020800.0],["2023-06-08",40.3354,40.5758,40.0487,40.5481,4346300.0],["2023-06-09",40.6683,41.1121,40.5943,41.0844,5022500.0],["2023-06-12",41.0012,41.1214,40.0765,40.4278,6342000.0],["2023-06-13",40.4556,41.2693,40.4371,40.8162,3892400.0],["2023-06-14",41.0474,41.5745,40.5573,40.844,3727600.0],["2023-06-15",40.6498,41.5005,40.6405,41.4913,3553200.0],["2023-06-16",41.6115,41.7224,41.0012,41.2878,12632000.0],["2023-06-20",41.1121,41.1584,40.6775,41.0197,4586200.0],["2023-06-21",41.0751,41.1676,40.6683,40.6868,3149300.0],["2023-06-22",40.5943,40.696,39.8545,39.9932,3668500.0],["2023-06-23",39.5216,39.7898,39.2442,39.6141,5123900.0],["2023-06-26",39.7158,40.1689,39.5124,39.7898,3594900.0],["2023-06-27",39.8268,40.5388,39.5679,40.5388,5966000.0],["2023-06-28",40.4833,40.5018,39.984,40.2799,2581100.0],["2023-06-29",40.5665,40.8809,40.3631,40.8717,3857700.0],["2023-06-30",41.2786,41.371,40.8717,41.1676,3402400.0],["2023-07-03",41.2601,41.9074,41.2231,41.6762,1446500.0],["2023-07-05",41.3248,41.7224,41.1121,41.1306,3298000.0],["2023-07-06",40.5111,40.6128,39.9655,40.5203,3372000.0],["2023-07-07",40.5018,41.2971,40.4278,41.0381,3898500.0],["2023-07-10",40.8255,41.2693,40.6498,40.7885,3865700.0],["2023-07-11",41.1676,41.408,40.9087,41.2878,3825500.0],["2023-07-12",41.7964,42.1108,41.6207,41.8149,5945100.0],["2023-07-13",41.9721,42.231,41.6669,42.1293,4943700.0],["2023-07-14",42.2403,42.2588,38.9113,39.3275,12803700.0],["2023-07-17",39.4477,40.2799,39.3737,40.2614,8247600.0],["2023-07-18",40.4648,42.379,39.8545,41.9166,10867000.0],["2023-07-19",42.1848,43.054,41.8611,42.1663,8211100.0],["2023-07-20",42.194,42.379,41.7039,42.194,6894200.0],["2023-07-21",42.2218,42.2957,41.5282,41.6115,4710900.0],["2023-07-24",41.6577,42.6564,41.6115,42.0831,4043000.0],["2023-07-25",42.157,42.305,41.3803,41.4265,3634500.0],["2023-07-26",41.6115,42.4714,41.5282,42.1848,4537300.0],["2023-07-27",42.2968,42.9034,42.0261,42.1288,3690100.0],["2023-07-28",42.8287,42.8567,41.7368,41.9795,2715100.0],["2023-07-31",42.2034,42.4928,42.0728,42.3341,2534000.0],["2023-08-01",42.1941,42.3714,41.6995,42.1474,3401500.0],["2023-08-02",41.6528,42.2594,41.4475,42.2128,4120000.0],["2023-08-03",42.1288,42.7168,41.9701,42.5208,5054900.0],["2023-08-04",42.4648,43.0247,42.2501,42.3621,3625900.0],["2023-08-07",42.5488,43.4074,42.4928,43.2394,4616500.0],["2023-08-08",42.2501,42.7634,41.9421,42.6701,3903000.0],["2023-08-09",42.6421,42.9594,42.2221,42.2501,3661900.0],["2023-08-10",42.4181,42.9407,42.3528,42.8287,3921200.0],["2023-08-11",42.5768,43.0621,42.5301,42.9407,3630500.0],["2023-08-14",42.8007,42.8381,42.1008,42.1661,3520300.0],["2023-08-15",41.6528,41.9328,41.2048,41.4381,3190700.0],["2023-08-16",41.2888,41.4661,41.1115,41.1768,2514800.0],["2023-08-17",41.4755,41.5875,40.9902,41.1581,2960500.0],["2023-08-18",40.7942,41.3355,40.7195,41.0835,2614300.0],["2023-08-21",41.0742,41.1862,40.3369,40.8408,2943500.0],["2023-08-22",41.0088,41.0275,39.9169,39.9542,2906600.0],["2023-08-23",40.0849,40.6822,39.8982,40.6262,3070200.0],["2023-08-24",40.4768,41.4008,40.4768,40.6635,3081200.0],["2023-08-25",40.7755,41.0648,40.4022,40.8128,2951500.0],["2023-08-28",41.0462,41.6061,41.0275,41.2981,1996300.0],["2023-08-29",41.4101,41.6155,41.1115,41.3821,2571200.0],["2023-08-30",41.4288,41.7648,41.3168,41.5221,2849100.0],["2023-08-31",41.6901,41.9141,41.4568,41.8768,5077200.0],["2023-09-01",42.2314,42.7074,42.0634,42.3901,5147600.0],["2023-09-05",42.3714,42.8567,42.1381,42.1848,4542900.0],["2023-09-06",41.9981,42.2408,41.5501,41.6995,3895000.0],["2023-09-07",41.6435,42.0541,41.6435,41.8581,3860500.0],["2023-09-08",41.8208,41.9608,41.3075,41.7928,5480500.0],["2023-09-11",42.2314,42.7634,41.7741,41.9235,8145300.0],["2023-09-12",41.9888,42.7541,41.7648,42.3528,5926900.0],["2023-09-13",42.6794,42.7168,42.0261,42.2501,5613400.0],["2023-09-14",42.6514,43.1741,42.3621,42.7634,4336000.0],["2023-09-15",42.3901,42.5768,41.9981,42.1941,16217200.0],["2023-09-18",42.0541,42.0914,41.6155,41.8115,3872200.0],["2023-09-19",41.8208,41.9608,41.1115,41.1768,3372800.0],["2023-09-20",41.4008,41.5501,40.7382,40.7848,4151400.0],["2023-09-21",40.6355,40.7662,40.2155,40.2809,3411200.0],["2023-09-22",40.3182,40.3929,39.7396,39.8515,2981100.0],["2023-09-25",39.6089,40.1129,39.4782,40.0289,2196500.0],["2023-09-26",39.6649,39.9729,39.3196,39.4316,3160400.0],["2023-09-27",39.6089,39.6742,39.1142,39.3569,3108000.0],["2023-09-28",39.3569,40.0382,39.3382,39.8329,2793100.0],["2023-09-29",40.1315,40.4768,39.6649,39.8049,3394800.0],["2023-10-02",39.7489,39.8329,39.0676,39.2636,2738000.0],["2023-10-03",38.7596,38.9276,38.4329,38.5636,3426300.0],["2023-10-04",38.5543,38.6663,37.9943,38.4889,3056500.0],["2023-10-05",38.1996,38.9929,38.1436,38.9089,3936400.0],["2023-10-06",38.7783,39.5436,38.4143,39.3382,3673100.0],["2023-10-09",38.8623,39.3196,38.8529,39.1329,3415500.0],["2023-10-10",39.3569,39.7675,39.2076,39.4782,3103700.0],["2023-10-11",39.3662,39.7302,39.1236,39.3382,2979300.0],["2023-10-12",39.4969,39.5062,38.0596,38.4983,6274700.0],["2023-10-13",38.6756,39.1889,38.2929,38.4329,3921000.0],["2023-10-16",38.7689,39.2916,38.6383,39.0489,4289800.0],["2023-10-17",38.265,40.9902,37.0143,40.5422,17157700.0],["2023-10-18",40.4209,41.1675,40.2155,40.2715,6832300.0],["2023-10-19",40.3649,40.5235,39.3009,39.3756,5829300.0],["2023-10-20",39.2449,39.4316,38.4143,38.8809,4388800.0],["2023-10-23",38.7783,39.1049,38.6009,38.7223,4688200.0],["2023-10-24",38.7969,39.5529,38.6383,38.9836,3848200.0],["2023-10-25",38.8156,39.1982,38.5263,39.0582,5640300.0],["2023-10-26",39.0677,40.0953,39.0677,39.7088,5049300.0],["2023-10-27",39.5768,39.6239,39.1242,39.2468,5848600.0],["2023-10-30",39.6899,40.1141,39.4071,39.9162,3817800.0],["2023-10-31",39.8973,40.2084,39.7653,40.067,3662000.0],["2023-11-01",40.067,40.8872,39.9916,40.6986,5906000.0],["2023-11-02",41.104,41.8111,40.972,41.7074,7494400.0],["2023-11-03",42.339,42.9235,42.1599,42.6596,4432800.0],["2023-11-06",42.7256,42.8198,41.9996,42.4145,4017700.0],["2023-11-07",42.1316,42.6219,42.0091,42.0373,3717600.0],["2023-11-08",42.1693,42.5087,41.7828,42.3956,4320900.0],["2023-11-09",42.8198,43.3761,42.3579,42.4616,6671300.0],["2023-11-10",42.7256,43.1027,42.5464,43.0461,3596900.0],["2023-11-13",42.7256,43.0367,42.6313,42.801,2005200.0],["2023-11-14",43.3666,44.1868,43.3666,43.7909,7886300.0],["2023-11-15",43.904,44.4508,43.8851,43.904,8012600.0],["2023-11-16",43.8851,44.1868,43.4043,43.8192,3904100.0],["2023-11-17",44.2811,44.4979,44.0077,44.4979,5925000.0],["2023-11-20",44.5356,44.6771,44.0831,44.4225,4790100.0],["2023-11-21",44.3942,44.6582,44.2151,44.2434,9193200.0],["2023-11-22",44.3188,44.6016,44.036,44.5168,2850900.0],["2023-11-24",44.5451,44.7525,44.3471,44.6393,1552200.0],["2023-11-27",44.4225,44.5168,44.1303,44.3094,4074500.0],["2023-11-28",44.3282,44.6865,44.1303,44.4037,3977000.0],["2023-11-29",44.5639,45.139,44.5262,44.8279,2818500.0],["2023-11-30",44.9882,45.601,44.7242,45.5538,6043900.0],["2023-12-01",45.469,46.176,45.2993,45.9215,3274200.0],["2023-12-04",45.535,46.1666,45.3841,45.8932,3668400.0],["2023-12-05",45.7989,45.9403,45.3181,45.6575,2862000.0],["2023-12-06",45.9026,46.5154,44.7619,44.7996,6061500.0],["2023-12-07",45.0542,45.6669,44.875,45.6575,4773100.0],["2023-12-08",45.7235,46.4212,45.5727,46.2515,3668800.0],["2023-12-11",46.3363,46.8925,46.3363,46.7134,4174400.0],["2023-12-12",46.704,47.2696,46.6474,47.0528,3382200.0],["2023-12-13",47.0905,48.0427,46.8831,48.0333,5107400.0],["2023-12-14",48.5329,49.0137,48.3821,48.6649,7383100.0],["2023-12-15",48.3538,48.778,48.1747,48.6743,8085700.0],["2023-12-18",49.0703,49.0986,48.3821,48.4858,4751200.0],["2023-12-19",48.4669,48.8252,48.1935,48.7498,3933700.0],["2023-12-20",48.5612,48.9572,47.9578,47.9861,3440800.0],["2023-12-21",48.1275,48.5329,47.9861,48.4575,3020200.0],["2023-12-22",48.6366,48.91,48.3915,48.5235,2484600.0],["2023-12-26",48.4952,49.0043,48.4104,48.9949,1497700.0],["2023-12-27",48.9666,49.1551,48.7026,49.0891,1651300.0],["2023-12-28",49.0326,49.3248,49.0326,49.2306,1783300.0],["2023-12-29",49.2117,49.306,48.91,49.0703,1853100.0],["2024-01-02",49.0232,49.5699,48.9666,49.3814,2778600.0],["2024-01-03",49.438,49.4945,48.8252,48.8346,3172900.0],["2024-01-04",49.0043,49.5322,48.9006,49.0326,3868300.0],["2024-01-05",48.8912,49.7396,48.8912,49.3908,2778800.0],["2024-01-08",49.4002,49.7585,49.108,49.6831,3496300.0],["2024-01-09",49.5134,50.1356,49.3531,49.9188,4932300.0],["2024-01-10",49.7585,49.8999,49.4191,49.7114,4502600.0],["2024-01-11",49.4851,49.7868,49.2211,49.7114,6656200.0],["2024-01-12",51.8514,52.1154,50.9652,51.71,8419300.0],["2024-01-16",51.8514,52.2945,51.4555,52.2191,7344500.0],["2024-01-17",51.7006,52.1531,51.4932,51.7194,5553100.0],["2024-01-18",51.71,51.8326,50.8992,51.512,3682200.0],["2024-01-19",51.8065,52.4336,51.569,52.2911,7173800.0],["2024-01-22",52.3576,52.7851,52.006,52.0915,5682700.0],["2024-01-23",51.873,52.2626,51.778,52.0725,3234500.0],["2024-01-24",52.2056,52.5476,51.9965,52.1675,3884500.0],["2024-01-25",52.3861,52.7851,52.1201,52.5761,5024700.0],["2024-01-26",52.6901,53.0416,52.3766,52.5666,3115500.0],["2024-01-29",52.4051,53.1461,52.3861,53.1081,5418900.0],["2024-01-30",53.3551,53.4406,52.9371,53.2411,3817200.0],["2024-01-31",53.0891,53.6116,52.6806,52.6901,3993400.0],["2024-02-01",52.7281,53.0416,51.949,52.7281,3594600.0],["2024-02-02",52.7186,53.3266,52.6616,52.8516,4148500.0],["2024-02-05",52.5096,52.6046,52.044,52.2626,4354400.0],["2024-02-06",52.1581,52.5666,52.1486,52.3101,3844200.0],["2024-02-07",52.3766,52.6806,51.93,52.5096,3391000.0],["2024-02-08",52.3196,52.6331,51.9395,52.3576,2901300.0],["2024-02-09",52.2626,52.5951,52.0915,52.4621,2625600.0],["2024-02-12",52.3671,53.2506,52.2911,52.8421,4404100.0],["2024-02-13",52.2626,52.3861,50.733,51.1985,3888800.0],["2024-02-14",51.6735,51.8825,51.4835,51.759,3624500.0],["2024-02-15",52.0536,52.6521,51.987,52.5286,3641500.0],["2024-02-16",52.4526,52.9086,52.044,52.3956,3057600.0],["2024-02-20",51.341,52.4336,51.3315,52.1295,4865800.0],["2024-02-21",52.2246,52.5381,51.9015,52.3671,3154300.0],["2024-02-22",52.5476,52.8516,52.2911,52.5951,3041400.0],["2024-02-23",52.8231,53.2601,52.5666,52.8611,3745200.0],["2024-02-26",52.5666,53.3741,52.4336,52.5191,3677700.0],["2024-02-27",52.5381,52.8136,52.4146,52.7756,2530300.0],["2024-02-28",52.7661,53.3076,52.6141,52.8611,3186500.0],["2024-02-29",53.0986,53.4406,52.8516,53.2886,7158700.0],["2024-03-01",53.1461,53.3931,52.5096,52.7186,2833500.0],["2024-03-04",52.4051,53.4026,52.4051,52.7186,3890200.0],["2024-03-05",52.6331,53.5451,52.5761,53.0986,3945400.0],["2024-03-06",53.0321,53.1461,52.2531,52.9941,4466900.0],["2024-03-07",53.0891,53.3076,52.7281,52.9466,2745800.0],["2024-03-08",52.9941,53.3551,52.6616,52.6996,3290100.0],["2024-03-11",52.2911,53.0986,52.1391,52.8326,3013000.0],["2024-03-12",52.9656,53.0321,52.2056,52.3671,3223600.0],["2024-03-13",52.4811,52.7946,52.2911,52.5191,4519600.0],["2024-03-14",52.3006,52.5286,51.512,51.7305,5194300.0],["2024-03-15",51.227,51.9205,51.1795,51.6925,8966900.0],["2024-03-18",51.8445,52.2056,51.5025,52.1961,3178700.0],["2024-03-19",52.2436,52.5286,52.1295,52.4811,3589200.0],["2024-03-20",52.3861,53.4121,52.2056,53.3456,2352700.0],["2024-03-21",53.6686,54.4857,53.5736,54.4192,3447300.0],["2024-03-22",54.4287,54.5807,53.5926,53.6496,2769100.0],["2024-03-25",53.7351,54.2292,53.6021,53.7161,2862900.0],["2024-03-26",53.7731,54.1437,53.6496,53.7826,2607600.0],["2024-03-27",54.0582,54.3717,53.6401,54.0867,3021700.0],["2024-03-28",54.2577,54.9987,54.2007,54.7422,3116300.0],["2024-04-01",54.5902,54.6472,53.9252,54.1152,2450000.0],["2024-04-02",54.1342,54.4762,54.0107,54.2007,2766600.0],["2024-04-03",54.1532,54.8372,54.1532,54.7802,3289600.0],["2024-04-04",55.1032,55.3692,53.8586,53.9347,2465300.0],["2024-04-05",53.8111,54.1152,53.2696,53.9062,3671100.0],["2024-04-08",54.1247,54.4667,53.8586,54.1722,3564700.0],["2024-04-09",54.3812,54.5522,53.5451,54.3432,2759800.0],["2024-04-10",53.6781,53.8967,52.7471,52.8991,3432000.0],["2024-04-11",52.8136,52.9371,51.949,52.6046,3396500.0],["2024-04-12",52.4526,53.1841,51.93,52.3006,4933900.0],["2024-04-15",53.0226,53.2696,51.8445,52.3386,6132700.0],["2024-04-16",52.6046,52.9086,50.0109,51.303,8232800.0],["2024-04-17",51.436,52.2341,51.3885,51.74,4513900.0],["2024-04-18",52.1391,52.7661,52.025,52.4906,3473900.0],["2024-04-19",52.6521,53.5926,52.6521,53.4786,4420700.0],["2024-04-22",53.8872,54.5997,53.5071,54.3052,2936300.0],["2024-04-23",54.2862,54.9512,54.2387,54.5712,2861400.0],["2024-04-24",54.1817,55.1127,54.1437,55.0557,3226000.0],["2024-04-25",54.8356,55.2088,54.3188,54.7208,3254100.0],["2024-04-26",54.7878,55.2184,54.6251,54.8548,2058000.0],["2024-04-29",54.9217,55.3332,54.6251,54.8643,2638500.0],["2024-04-30",54.7303,54.8356,54.0317,54.0605,3530000.0],["2024-05-01",54.0987,54.4815,53.6681,54.0317,4054000.0],["2024-05-02",54.472,54.7112,53.8882,54.1657,3187600.0],["2024-05-03",54.4624,54.7495,54.0509,54.5485,2214000.0],["2024-05-06",55.027,55.1227,54.5294,55.0079,2403000.0],["2024-05-07",54.9505,55.4768,54.893,54.9313,2820100.0],["2024-05-08",54.7686,55.2663,54.6634,55.0366,2939800.0],["2024-05-09",54.8548,56.0031,54.8548,55.8405,3793600.0],["2024-05-10",56.0223,56.2137,55.8213,55.9266,3255500.0],["2024-05-13",56.0893,56.2233,55.3524,55.362,2144300.0],["2024-05-14",55.4098,55.9362,55.3237,55.8405,2878900.0],["2024-05-15",56.1084,56.4051,55.8883,56.2711,2710800.0],["2024-05-16",56.2711,56.673,56.2232,56.2424,2604200.0],["2024-05-17",56.5199,56.9888,56.1658,56.941,2903200.0],["2024-05-20",56.9601,57.1324,56.2424,56.4146,1928000.0],["2024-05-21",56.3859,56.6252,56.1658,56.5391,2557900.0],["2024-05-22",56.3285,56.6252,55.9649,56.4338,3219900.0],["2024-05-23",56.4529,56.4529,55.6108,55.8213,2554900.0],["2024-05-24",56.051,56.5965,55.9936,56.5486,2098300.0],["2024-05-28",56.4434,56.6061,55.6395,55.7352,2402300.0],["2024-05-29",55.1706,55.4864,54.7973,55.2758,2873500.0],["2024-05-30",55.4481,56.2998,55.3141,55.9074,4526400.0],["2024-05-31",55.984,57.1228,55.8692,57.0463,5168600.0],["2024-06-03",57.0271,57.075,56.2424,57.008,2427200.0],["2024-06-04",56.5582,56.8357,55.8883,56.3381,2646100.0],["2024-06-05",56.5103,56.606,56.0031,56.3572,2282900.0],["2024-06-06",56.3477,57.3525,55.9266,57.3334,3822300.0],["2024-06-07",57.0654,58.0607,57.0176,57.7162,3317200.0],["2024-06-10",57.3429,58.2521,57.2281,58.1277,3844200.0],["2024-06-11",57.7736,58.2042,56.0797,56.2328,3446000.0],["2024-06-12",57.0176,57.1515,55.8405,56.0893,3105400.0],["2024-06-13",55.8692,56.0701,55.228,55.984,2634400.0],["2024-06-14",55.5151,55.8883,55.2663,55.5247,2329800.0],["2024-06-17",55.3332,55.716,54.7208,55.6682,3062000.0],["2024-06-18",55.6586,56.1754,55.3045,56.1563,3376900.0],["2024-06-20",56.0223,56.5869,55.9936,56.3094,2781300.0],["2024-06-21",56.2998,56.4146,55.8979,56.2902,12312100.0],["2024-06-24",56.4529,57.2568,56.3477,56.9219,2929300.0],["2024-06-25",56.5486,56.7017,56.0893,56.2615,2009300.0],["2024-06-26",55.9649,56.2807,55.6873,56.1467,4274000.0],["2024-06-27",57.008,57.142,56.4625,56.9793,3901100.0],["2024-06-28",57.1994,57.4865,56.9027,57.3142,5915000.0],["2024-07-01",57.8884,57.9554,57.209,57.5248,2637400.0],["2024-07-02",57.4099,57.9267,57.3142,57.898,3034900.0],["2024-07-03",58.1277,58.2904,57.697,57.8693,1528600.0],["2024-07-05",57.7927,57.7927,57.0941,57.3047,2225000.0],["2024-07-08",57.4578,57.5918,56.6443,56.9793,3977500.0],["2024-07-09",57.0558,58.032,56.8549,57.6205,3870800.0],["2024-07-10",57.6109,58.1277,57.4386,58.0894,3097100.0],["2024-07-11",58.1085,58.9028,57.8693,58.8263,4172200.0],["2024-07-12",60.4149,62.1375,59.9364,61.9078,9394500.0],["2024-07-15",61.8695,63.0753,61.8695,62.8839,6332600.0],["2024-07-16",62.7308,63.0657,62.0035,62.2236,5198300.0],["2024-07-17",62.415,62.8361,61.1613,61.3336,7343000.0],["2024-07-18",61.2475,61.6303,60.0512,60.7498,6165400.0],["2024-07-19",61.0369,61.0369,59.9651,59.9938,3569400.0],["2024-07-22",60.1288,61.0255,59.8588,60.9966,4426900.0],["2024-07-23",61.0352,62.5972,61.0255,61.3533,6740900.0],["2024-07-24",61.498,62.3176,61.2955,61.6137,4727900.0],["2024-07-25",61.7872,62.9925,61.6426,62.4911,4124700.0],["2024-07-26",62.7322,63.5036,62.6068,63.0118,3898700.0],["2024-07-29",62.9154,63.0889,62.0283,62.279,3089700.0],["2024-07-30",62.684,63.2818,62.5393,62.9057,3208700.0],["2024-07-31",63.2047,63.2625,62.4622,62.7418,4972500.0],["2024-08-01",62.9057,63.1372,61.8355,62.3272,4958600.0],["2024-08-02",61.5655,62.3465,60.3988,60.8616,6162200.0],["2024-08-05",59.396,60.0131,58.75,59.2224,5604800.0],["2024-08-06",59.2513,60.717,59.0585,59.9649,3628800.0],["2024-08-07",60.8616,61.2569,59.3478,59.4924,3704800.0],["2024-08-08",59.907,61.4208,59.666,61.1412,3698600.0],["2024-08-09",61.1026,61.5269,60.9677,61.498,3460600.0],["2024-08-12",61.5848,61.9608,60.8616,61.0062,3803700.0],["2024-08-13",61.3244,61.3534,60.582,61.2762,2355700.0],["2024-08-14",61.3341,62.0765,61.228,61.8162,2791100.0],["2024-08-15",62.4526,62.925,62.1922,62.655,3811100.0],["2024-08-16",62.7225,63.3782,62.7033,63.2625,7017900.0],["2024-08-19",63.2914,63.571,63.0118,63.3878,2309600.0],["2024-08-20",63.4071,63.4071,62.7804,63.0022,2478600.0],["2024-08-21",63.1179,63.2336,62.684,62.9057,3026300.0],["2024-08-22",63.06,63.6096,62.9057,63.1468,3126700.0],["2024-08-23",63.4361,64.1496,63.1564,64.0242,2747200.0],["2024-08-26",64.2171,64.9113,64.0725,64.6028,2440600.0],["2024-08-27",64.5931,65.2006,64.516,64.8053,2541900.0],["2024-08-28",64.5739,65.3163,64.3232,64.6028,3393700.0],["2024-08-29",64.8535,65.2392,64.381,64.8438,2485600.0],["2024-08-30",64.9306,65.9237,64.7185,65.7791,4352000.0],["2024-09-03",65.4224,65.8659,65.1524,65.4609,3259200.0],["2024-09-04",65.7984,66.0877,65.162,65.3163,2942700.0],["2024-09-05",65.8177,66.0395,64.9885,65.567,3850100.0],["2024-09-06",65.7116,66.1455,63.8507,64.0339,4114900.0],["2024-09-09",64.6221,65.837,64.5449,65.297,4495600.0],["2024-09-10",65.5091,65.5091,63.6675,65.0945,4946200.0],["2024-09-11",64.8245,65.7405,63.6482,65.6634,4167500.0],["2024-09-12",65.8081,66.6276,65.5766,66.5505,4084000.0],["2024-09-13",66.8783,67.2447,66.0684,66.2419,3617500.0],["2024-09-16",66.5312,68.0836,66.5312,68.0065,3409800.0],["2024-09-17",67.9293,68.3825,67.7365,68.2765,3263300.0],["2024-09-18",68.1897,69.231,67.8426,68.4982,2974900.0],["2024-09-19",68.9418,69.3467,68.074,69.1539,3701300.0],["2024-09-20",68.9321,69.3853,68.6332,69.2503,8684500.0],["2024-09-23",70.2628,70.5713,69.501,69.5589,3635100.0],["2024-09-24",69.1828,69.6457,68.8164,69.2503,3583200.0],["2024-09-25",69.5492,69.8096,69.2985,69.5878,3725400.0],["2024-09-26",69.6939,69.7132,68.9321,68.9418,4790400.0],["2024-09-27",69.1057,69.6939,68.7586,69.1346,3311600.0],["2024-09-30",68.7971,69.4239,68.3247,69.2889,5564900.0],["2024-10-01",69.1153,69.1732,68.315,68.5657,5149800.0],["2024-10-02",68.4982,68.9032,67.9968,68.4114,5251700.0],["2024-10-03",68.3439,68.4693,67.8908,68.2861,3074300.0],["2024-10-04",68.9803,69.4528,68.5561,69.4046,2361400.0],["2024-10-07",69.4239,70.1278,69.2696,69.8481,3084100.0],["2024-10-08",70.0892,70.7256,70.0603,70.5809,3788800.0],["2024-10-09",70.7545,71.5452,70.6388,71.3716,3820500.0],["2024-10-10",71.1305,71.8055,71.0245,71.7862,4036800.0],["2024-10-11",72.5287,73.4254,70.1567,71.497,10109200.0],["2024-10-14",72.0948,73.8689,71.7862,73.7725,5628700.0],["2024-10-15",74.245,74.891,73.4254,73.5025,6490800.0],["2024-10-16",73.5797,74.6982,73.329,74.5342,3340200.0],["2024-10-17",74.9296,75.2381,74.6114,74.9681,3111500.0],["2024-10-18",74.9585,74.9681,73.7629,73.9268,4827700.0],["2024-10-21",73.9268,74.0141,73.3738,73.6163,2306200.0],["2024-10-22",73.4029,73.8104,73.1798,73.6454,3114700.0],["2024-10-23",73.5387,74.1208,73.432,74.0917,4645900.0],["2024-10-24",74.2178,74.441,73.8298,74.2178,2823100.0],["2024-10-25",74.1887,74.3149,72.9178,72.9566,2727500.0],["2024-10-28",73.4611,74.6835,73.2962,74.2275,3847700.0],["2024-10-29",74.2275,74.7902,74.1305,74.276,2390200.0],["2024-10-30",74.2178,74.6544,73.4514,73.6648,4104000.0],["2024-10-31",73.6551,73.9365,72.7917,73.1119,3508300.0],["2024-11-01",73.2089,74.0626,73.0342,73.0633,3339500.0],["2024-11-04",73.1021,73.3641,72.0835,72.7626,3994800.0],["2024-11-05",72.9178,73.9365,72.8596,73.7425,2583300.0],["2024-11-06",77.8269,77.8948,75.4596,75.8671,6241000.0],["2024-11-07",75.5276,75.8574,74.9552,75.3723,3731400.0],["2024-11-08",75.6731,75.8089,74.7611,74.7611,3176400.0],["2024-11-11",75.6634,76.7694,75.4985,76.3328,3201400.0],["2024-11-12",76.1776,76.4686,75.5373,75.6246,3462000.0],["2024-11-13",75.7895,76.4007,75.188,75.2947,5321500.0],["2024-11-14",75.4694,75.9738,75.1104,75.2559,4220300.0],["2024-11-15",75.1783,76.0903,75.1783,75.9544,4211800.0],["2024-11-18",75.7798,76.3328,75.547,76.3037,2638900.0],["2024-11-19",75.4887,76.1,75.2753,75.2947,2168300.0],["2024-11-20",75.5761,75.644,74.829,75.547,3482600.0],["2024-11-21",76.1582,76.8373,75.7798,76.5268,2844200.0],["2024-11-22",76.6627,77.8366,76.6044,77.7492,2757900.0],["2024-11-25",78.0985,79.1851,77.9627,78.797,5329200.0],["2024-11-26",78.4963,78.9716,77.8657,78.8455,3239900.0],["2024-11-27",79.059,79.6314,78.8164,79.3015,2823700.0],["2024-11-29",79.6993,80.2523,79.4276,79.4276,2180300.0],["2024-12-02",79.6508,79.7963,78.5351,78.6903,2840900.0],["2024-12-03",79.4276,79.6314,78.3993,78.4381,2952300.0],["2024-12-04",78.3604,78.5739,77.5164,77.7978,2761200.0],["2024-12-05",77.8754,79.7284,77.8075,79.059,3635900.0],["2024-12-06",78.9038,79.253,77.6813,78.1082,2509600.0],["2024-12-09",78.9426,79.156,78.0985,78.2052,5712200.0],["2024-12-10",78.2246,78.603,77.5843,78.2149,3607300.0],["2024-12-11",78.5545,78.7291,76.2455,77.2933,4817000.0],["2024-12-12",77.1283,77.6328,76.6432,77.1962,4468800.0],["2024-12-13",77.7007,77.7007,76.2067,76.4783,2982500.0],["2024-12-16",76.6918,77.1768,76.3037,76.7209,3496100.0],["2024-12-17",76.3134,76.9149,75.9447,76.1097,4064900.0],["2024-12-18",75.9059,76.1873,73.5193,73.5581,4648100.0],["2024-12-19",74.3149,75.1686,73.6066,74.1305,5814200.0],["2024-12-20",74.6059,75.6925,73.8201,75.3044,13075300.0],["2024-12-23",74.6447,75.3335,74.5283,75.2559,2670000.0],["2024-12-24",75.2656,75.9641,75.0231,75.7216,1236500.0],["2024-12-26",75.4305,76.1485,75.2559,76.0126,1970200.0],["2024-12-27",75.5858,76.1194,74.7805,75.2559,2072300.0],["2024-12-30",74.4507,75.0037,73.9462,74.8096,1891000.0],["2024-12-31",75.0231,75.1783,74.344,74.538,2380700.0],["2025-01-02",74.9358,75.6052,74.6156,75.1007,3443300.0],["2025-01-03",74.7126,75.0522,73.8686,74.635,3369200.0],["2025-01-06",75.4596,76.3425,75.285,75.5955,3381300.0],["2025-01-07",75.7992,76.1485,74.7611,75.6343,4498800.0],["2025-01-08",75.5761,75.6828,74.4895,75.6246,3031600.0],["2025-01-10",75.091,75.5276,73.1409,73.17,3577400.0],["2025-01-13",72.9081,73.8686,72.6753,73.8395,4068700.0],["2025-01-14",73.7036,74.4507,73.4611,73.6745,4689900.0],["2025-01-15",76.7403,79.6896,76.7403,79.5926,9273900.0],["2025-01-16",79.2821,80.0194,78.6224,79.7963,5143100.0],["2025-01-17",79.8836,81.1739,78.9329,80.8053,4695600.0],["2025-01-21",80.8538,82.4643,80.8538,82.3963,4829900.0],["2025-01-22",82.2605,83.2501,81.368,81.8142,4289000.0],["2025-01-23",81.8725,82.9979,81.6105,82.2023,4041600.0],["2025-01-24",81.9404,83.7643,81.9016,83.2307,4306000.0],["2025-01-27",83.1136,83.8258,82.6454,83.7965,2963800.0],["2025-01-28",83.3185,84.5672,83.299,84.2257,3248200.0],["2025-01-29",83.7282,85.5524,83.7282,83.9331,3397900.0],["2025-01-30",84.6062,85.3866,83.9428,84.3818,2859300.0],["2025-01-31",84.3233,84.7427,83.6794,83.8258,3905700.0],["2025-02-03",82.5381,83.5526,81.6991,83.1039,3501300.0],["2025-02-04",82.9478,83.1917,82.3527,82.782,3101600.0],["2025-02-05",83.299,83.8648,82.8112,83.6404,3217000.0],["2025-02-06",84.1964,84.3818,83.7282,84.2842,2483500.0],["2025-02-07",84.4793,84.85,83.8062,84.0404,3438100.0],["2025-02-10",84.0404,84.2745,82.6161,82.9478,2446800.0],["2025-02-11",82.7722,83.4843,82.3722,83.4063,2329300.0],["2025-02-12",82.6746,83.6209,82.2747,83.2307,2961200.0],["2025-02-13",83.6307,85.0744,83.416,84.7525,3373200.0],["2025-02-14",85.2598,86.0889,85.1427,85.689,5104200.0],["2025-02-18",86.6938,87.2498,85.9524,86.723,6665100.0],["2025-02-19",86.245,86.7523,85.4451,86.1475,4060400.0],["2025-02-20",86.3328,86.3621,83.9135,85.0256,5921900.0],["2025-02-21",85.3476,85.7378,84.7135,85.1134,5988900.0],["2025-02-24",85.3378,86.2255,84.4403,85.8548,6665600.0],["2025-02-25",86.2158,86.2645,83.7575,84.6257,5937100.0],["2025-02-26",85.0549,86.0012,84.0794,84.2257,3709800.0],["2025-02-27",84.5769,85.8353,84.333,84.7623,3081500.0],["2025-02-28",85.0647,86.7718,84.9281,86.7718,7191000.0],["2025-03-03",87.3961,88.1278,85.5524,86.1865,4375700.0],["2025-03-04",85.2988,85.7182,82.2357,83.4453,4968000.0],["2025-03-05",83.5624,85.0452,83.0941,84.4403,4391000.0],["2025-03-06",83.4356,83.9428,81.9138,82.6161,3664900.0],["2025-03-07",82.2454,84.0306,81.8357,83.738,6459200.0],["2025-03-10",81.7967,84.4598,81.3187,82.1771,5259600.0],["2025-03-11",81.8162,82.0503,78.8116,79.0653,8531200.0],["2025-03-12",79.992,80.0603,77.2996,78.7823,5488700.0],["2025-03-13",79.0945,79.0945,77.3093,77.7093,4164300.0],["2025-03-14",78.3921,79.9432,77.9532,79.7481,4354100.0],["2025-03-17",79.6896,81.1919,79.4457,80.4017,4496600.0],["2025-03-18",80.3724,80.987,79.9432,80.6163,4576700.0],["2025-03-19",80.7724,82.3722,80.1773,81.8455,3748400.0],["2025-03-20",81.2211,82.304,81.1236,81.8747,3119800.0],["2025-03-21",81.5723,82.0796,80.6456,81.504,9720700.0],["2025-03-24",82.5283,83.3282,82.1966,82.6259,2606900.0],["2025-03-25",83.0649,83.8453,82.5186,83.1624,2538800.0],["2025-03-26",83.5234,83.9623,82.5576,83.0063,2453000.0],["2025-03-27",82.86,83.1331,81.8162,82.4113,3171200.0],["2025-03-28",82.1771,82.7722,80.4602,80.6846,2643600.0],["2025-03-31",79.8066,82.2454,79.3482,81.8162,4254500.0],["2025-04-01",81.6796,82.0893,80.5675,81.7186,2881900.0],["2025-04-02",80.9773,82.4796,80.5383,82.1576,3191100.0],["2025-04-03",79.2506,79.9432,77.8264,77.9532,5262500.0],["2025-04-04",75.1535,76.8021,71.1441,71.5148,6696700.0],["2025-04-07",69.593,74.4413,68.7346,72.2757,7460700.0],["2025-04-08",75.0754,75.7583,70.3637,71.7001,4832700.0],["2025-04-09",70.3442,78.1971,70.3442,77.4069,6400900.0],["2025-04-10",75.729,76.5972,72.8025,74.734,5387200.0],["2025-04-11",71.8074,76.7435,70.7246,75.768,6804400.0],["2025-04-14",76.1095,77.1142,75.0461,75.6217,4435300.0],["2025-04-15",76.3143,77.124,75.5437,75.8656,3813700.0],["2025-04-16",75.7778,75.9241,73.3683,73.8755,5147300.0],["2025-04-17",74.0901,75.6022,73.417,74.4706,4318600.0],["2025-04-21",73.9994,74.3332,72.1934,72.6743,2627400.0],["2025-04-22",74.0093,75.2951,73.9602,74.9025,3789100.0],["2025-04-23",76.473,78.2103,76.0509,76.2963,3764100.0],["2025-04-24",76.257,77.7588,76.0607,77.268,4897900.0],["2025-04-25",77.2582,77.6999,76.7282,77.1993,2508000.0],["2025-04-28",77.4938,78.0336,77.0815,77.4545,2995300.0],["2025-04-29",77.2975,78.8778,77.111,78.5637,3142200.0],["2025-04-30",77.4251,79.1133,76.3355,78.9269,4856700.0],["2025-05-01",78.5342,80.0262,78.2496,79.4176,3275800.0],["2025-05-02",80.8311,81.7734,80.4581,80.6249,4335000.0],["2025-05-05",79.9673,81.2531,79.6925,80.6642,2710500.0],["2025-05-06",79.6238,82.0089,79.6238,81.3807,4368700.0],["2025-05-07",81.3807,82.7058,81.3807,82.4016,4827900.0],["2025-05-08",82.9807,84.6002,82.9807,83.923,4467700.0],["2025-05-09",84.4137,84.7867,84.1095,84.3254,3855200.0],["2025-05-12",86.3376,86.9167,84.9242,85.4935,4648700.0],["2025-05-13",85.6407,86.8284,85.3659,86.3082,3073800.0],["2025-05-14",86.4456,86.6026,86.0039,86.318,3006800.0],["2025-05-15",86.2591,87.8786,86.1511,87.7412,3692100.0],["2025-05-16",87.9572,88.8308,87.702,88.4087,6290900.0],["2025-05-19",87.9866,88.9583,87.3584,88.6639,3429300.0],["2025-05-20",88.1731,88.7522,87.8394,88.4381,3286900.0],["2025-05-21",87.9964,88.3105,87.1916,87.2603,6474700.0],["2025-05-22",87.113,87.9964,86.8971,87.5351,3695900.0],["2025-05-23",86.5437,87.8394,86.2591,87.4467,2974000.0],["2025-05-27",87.8983,88.605,87.5449,88.5657,3793000.0],["2025-05-28",88.3989,88.5657,87.1032,87.1621,3223500.0],["2025-05-29",87.702,88.2124,86.8873,87.4271,3767700.0],["2025-05-30",87.1621,87.2112,86.3376,86.9756,6337700.0],["2025-06-02",86.5732,87.3682,86.1805,87.3388,2449400.0],["2025-06-03",87.1425,88.1437,86.8087,87.6725,3199500.0],["2025-06-04",87.5744,88.0062,86.691,86.7008,4026700.0],["2025-06-05",86.956,87.2406,86.5045,86.9462,3214300.0],["2025-06-06",87.7608,88.7228,87.4762,88.6541,2263300.0],["2025-06-09",88.6442,88.8307,88.0455,88.3498,2536000.0],["2025-06-10",88.0259,88.7915,87.8296,88.34,2745600.0],["2025-06-11",88.1829,88.4479,87.6332,87.9081,3067400.0],["2025-06-12",87.4566,88.0553,87.0541,88.0553,3002500.0],["2025-06-13",87.0934,87.9572,86.5634,86.9658,3527800.0],["2025-06-16",87.594,88.8896,87.1621,88.8209,3941400.0],["2025-06-17",88.3792,88.87,87.5253,88.1142,3622100.0],["2025-06-18",88.2909,90.3816,88.2025,89.9105,5008600.0],["2025-06-20",90.4209,90.9313,89.8319,89.9301,6110600.0],["2025-06-23",89.3117,89.3117,85.7977,87.9768,9338000.0],["2025-06-24",88.7228,89.8712,88.5559,89.5178,3910800.0],["2025-06-25",89.6945,89.7338,88.1338,88.34,4496300.0],["2025-06-26",88.5461,88.8995,88.0946,88.3792,4527800.0],["2025-06-27",88.3792,90.0773,87.8001,89.4982,6279100.0],["2025-06-30",89.989,90.2638,88.6835,89.4295,5596500.0],["2025-07-01",89.0663,89.4295,87.9866,88.978,4343100.0],["2025-07-02",89.2626,90.5976,88.9093,90.3914,4257200.0],["2025-07-03",90.4896,91.1374,90.2638,90.7252,2408200.0],["2025-07-07",90.9607,92.0601,90.7644,91.53,4348200.0],["2025-07-08",91.53,91.8245,90.7644,90.9804,4319200.0],["2025-07-09",91.7067,91.9914,91.108,91.3337,3991500.0],["2025-07-10",91.2846,92.1975,90.9509,91.9325,4661800.0],["2025-07-11",91.3926,92.0699,90.9607,91.9914,4276900.0],["2025-07-14",91.9619,93.6011,91.6576,93.4931,7011400.0],["2025-07-15",91.9717,94.6906,91.7362,93.4048,8709100.0],["2025-07-16",94.2293,94.2293,91.6478,93.7287,5438200.0],["2025-07-17",93.5815,96.3495,93.3753,96.1139,5685900.0],["2025-07-18",96.2022,97.2132,95.8979,97.0169,5658200.0],["2025-07-21",96.8795,97.5862,96.2022,96.7813,3336900.0],["2025-07-22",96.9678,97.3997,96.2219,97.0758,3237400.0],["2025-07-23",97.6647,97.9887,96.5556,97.7923,3857500.0],["2025-07-24",98.0966,99.1665,97.6647,98.1261,4245000.0],["2025-07-25",98.1261,99.8234,97.4649,99.5865,4123300.0],["2025-07-28",99.5865,99.6359,98.876,99.3004,2331100.0],["2025-07-29",100.0306,100.672,99.5569,100.524,3561400.0],["2025-07-30",100.3266,101.7969,100.1687,100.9483,3188300.0],["2025-07-31",100.6819,101.343,99.7641,100.1095,4076100.0],["2025-08-01",99.0142,99.2313,97.0998,98.4912,3665800.0],["2025-08-04",99.1326,100.2378,98.9155,100.07,2344400.0],["2025-08-05",100.5141,100.6522,98.9056,99.33,3630000.0],["2025-08-06",99.6753,101.0371,99.33,100.9384,3765000.0],["2025-08-07",101.4318,102.0436,100.0799,100.8595,4098800.0],["2025-08-08",101.4516,102.6061,101.0174,101.7279,3083300.0],["2025-08-11",101.8068,102.3693,101.3825,101.9055,2812800.0],["2025-08-12",102.2804,103.0896,101.9943,102.241,2870400.0],["2025-08-13",102.162,102.7048,98.7576,100.5634,4605200.0],["2025-08-14",102.5765,102.6159,100.8101,101.9844,2943100.0],["2025-08-15",101.9943,102.1423,99.4977,99.6655,3736900.0],["2025-08-18",99.5767,100.4746,99.4977,100.3957,2966100.0],["2025-08-19",99.9319,100.7805,99.5076,99.7444,3206900.0],["2025-08-20",99.4582,100.2773,98.353,99.9122,2581300.0],["2025-08-21",99.6753,100.5634,99.1129,100.4352,2454200.0],["2025-08-22",100.8003,101.7673,100.5634,101.1851,3471600.0],["2025-08-25",100.9483,102.3002,100.3661,101.7574,2467700.0],["2025-08-26",101.5305,103.3758,101.195,103.208,3620600.0],["2025-08-27",103.0797,104.1159,102.9219,103.6422,2384300.0],["2025-08-28",103.6324,104.8954,103.3264,104.6981,2777700.0],["2025-08-29",104.8362,105.1619,103.5337,104.2047,2933100.0],["2025-09-02",103.1587,103.6126,101.9745,103.3166,3308400.0],["2025-09-03",103.3067,103.6422,102.241,103.2968,2258200.0],["2025-09-04",103.7212,104.2935,103.3955,104.1652,2308600.0],["2025-09-05",104.254,104.6586,101.5404,102.3199,2780500.0],["2025-09-08",102.4679,103.2672,102.1226,102.6456,3055200.0],["2025-09-09",102.5173,104.777,101.8068,103.3857,3918200.0],["2025-09-10",103.1291,103.5731,101.2739,102.6258,2737400.0],["2025-09-11",102.6258,104.925,102.2903,104.2047,3697900.0],["2025-09-12",103.7705,105.1125,103.662,105.0731,2609400.0],["2025-09-15",105.5961,105.5961,104.6981,105.0138,2523200.0],["2025-09-16",105.0336,105.5862,103.3856,104.0961,2369300.0],["2025-09-17",104.4316,105.7934,104.4119,105.5961,2935700.0],["2025-09-18",105.7243,107.2637,105.3987,107.0861,2784200.0],["2025-09-19",107.3624,107.767,106.7407,107.2736,8770400.0],["2025-09-22",106.5236,108.2702,105.8526,108.0137,2905300.0],["2025-09-23",107.8262,109.405,106.6716,107.2243,2282800.0],["2025-09-24",107.7374,108.0532,106.3953,106.6815,2292800.0],["2025-09-25",106.7407,108.0235,106.2276,107.6387,2961400.0],["2025-09-26",107.8262,108.8228,107.4413,108.0827,2095300.0],["2025-09-29",108.6156,108.7044,107.2637,108.2998,2457700.0],["2025-09-30",107.8854,109.2866,106.642,107.5203,3707000.0],["2025-10-01",107.1453,107.6387,105.3691,105.4184,2586200.0],["2025-10-02",105.6553,105.902,104.3823,104.9744,3009100.0],["2025-10-03",105.7539,106.1388,104.3231,105.1915,3613700.0],["2025-10-06",105.3987,106.0796,103.9777,105.0237,2580600.0],["2025-10-07",105.2013,105.7737,104.5994,105.5171,2395300.0],["2025-10-08",106.0796,106.1092,104.0369,104.6093,3413300.0],["2025-10-09",105.0434,105.971,104.3922,105.4086,3180000.0],["2025-10-10",105.7539,105.9908,102.9909,103.1587,3809800.0],["2025-10-13",104.1553,105.3,103.1587,104.8954,3045400.0],["2025-10-14",104.3823,106.7703,104.1159,105.6947,4086800.0],["2025-10-15",106.5434,107.7966,105.3592,107.4907,5545500.0],["2025-10-16",106.2769,108.734,104.629,105.3099,6858700.0],["2025-10-17",105.6849,105.6849,101.7476,104.5797,7925200.0],["2025-10-20",105.1125,107.6091,105.1125,107.0664,3982200.0],["2025-10-21",106.8986,107.2341,105.5862,105.5862,4875300.0],["2025-10-22",105.7243,106.0598,103.9679,105.6158,3367900.0],["2025-10-23",105.9513,105.9513,104.8362,105.2704,2720200.0],["2025-10-24",105.8329,107.1453,105.8329,106.5631,2250600.0],["2025-10-27",107.2672,107.5448,106.6226,106.6821,2324300.0],["2025-10-28",107.0788,108.0109,106.5829,107.5448,3162300.0],["2025-10-29",107.2275,107.5548,105.7301,106.1565,4258400.0],["2025-10-30",105.8392,107.8523,105.5913,107.0193,2369700.0],["2025-10-31",106.4243,107.3763,105.8194,107.0292,2770600.0],["2025-11-03",107.1184,107.6341,105.978,107.1581,3386800.0],["2025-11-04",106.1764,107.6638,105.3731,107.0986,3738500.0],["2025-11-05",107.2771,108.1497,106.3945,107.7828,2036500.0],["2025-11-06",107.6242,108.1299,106.8408,107.5151,3254500.0],["2025-11-07",107.1581,108.7547,106.4639,108.7249,3292800.0],["2025-11-10",108.6357,110.5297,108.5365,110.0339,2547000.0],["2025-11-11",109.9744,111.0057,109.9446,110.3215,2088600.0],["2025-11-12",110.8867,112.7907,110.6785,111.6999,3090500.0],["2025-11-13",111.3131,111.918,109.8256,110.1132,2830400.0],["2025-11-14",109.6967,111.0751,108.5861,109.5579,4468100.0],["2025-11-17",109.5381,109.8058,105.8094,105.8789,3547600.0],["2025-11-18",105.6111,107.2275,104.9665,106.6028,3766500.0],["2025-11-19",106.3846,107.2374,105.9681,106.6127,3242900.0],["2025-11-20",107.882,108.7051,105.3335,105.5714,2565900.0],["2025-11-21",106.0574,106.7218,104.5401,105.5417,4199000.0],["2025-11-24",105.7103,107.2969,104.6095,107.168,5511400.0],["2025-11-25",107.5448,108.3877,106.5135,108.2192,3155600.0],["2025-11-26",108.6852,111.085,108.358,110.4603,3075100.0],["2025-11-28",111.1247,111.7891,110.5198,111.1644,1724000.0],["2025-12-01",110.8371,111.6999,110.5,110.8768,2886900.0],["2025-12-02",111.2933,112.0866,110.8768,111.1445,2962700.0],["2025-12-03",111.1644,112.8204,111.0652,112.1461,2596200.0],["2025-12-04",112.2651,113.4749,112.2651,112.9989,2561100.0],["2025-12-05",112.4634,114.0005,112.4535,113.0683,2631600.0],["2025-12-08",113.4353,114.0303,112.8304,113.4848,3061700.0],["2025-12-09",113.5939,116.3111,113.5642,114.9624,3826300.0],["2025-12-10",115.1905,117.8878,113.7427,117.392,5254900.0],["2025-12-11",116.8664,118.4034,116.5986,117.6895,4791200.0],["2025-12-12",117.977,118.1853,115.7756,116.0532,3422500.0],["2025-12-15",116.5788,117.035,115.5277,115.9838,3550600.0],["2025-12-16",116.0532,116.083,113.1278,113.3956,5193800.0],["2025-12-17",113.3956,114.4765,112.5031,112.6122,3765900.0],["2025-12-18",113.3956,114.3476,112.9593,113.4948,2875100.0],["2025-12-19",113.6237,115.1211,113.6237,114.8732,8474300.0],["2025-12-22",115.4186,116.6086,115.0715,116.2813,3826600.0],["2025-12-23",116.2218,117.144,115.9838,116.2416,2656800.0],["2025-12-24",116.3507,117.4415,116.0433,117.2333,1424000.0],["2025-12-26",117.035,117.3721,116.3011,116.4896,1534200.0],["2025-12-29",116.6284,117.0151,116.0631,116.4896,2694200.0],["2025-12-30",116.7077,116.7077,115.607,115.8946,2206500.0],["2025-12-31",116.0235,116.1226,115.0715,115.1211,1913700.0],["2026-01-02",115.0417,116.083,114.3476,116.0631,3174300.0],["2026-01-05",116.5193,121.3387,116.1722,120.0298,6010300.0],["2026-01-06",120.9917,121.0214,118.8596,120.2975,3607500.0],["2026-01-07",120.6049,121.0908,119.1769,119.4447,2820600.0],["2026-01-08",119.3158,120.2677,118.4134,119.048,2869900.0],["2026-01-09",118.7307,119.7719,118.0266,118.0464,3002500.0],["2026-01-12",118.0564,119.6926,117.511,119.6529,3794100.0],["2026-01-13",120.2479,121.9833,118.8794,121.904,7293700.0],["2026-01-14",121.8643,123.8873,121.6462,123.5501,6128400.0],["2026-01-15",124.1848,124.8393,122.0527,122.9353,3698400.0],["2026-01-16",122.7469,123.3121,120.2578,120.3173,4721000.0],["2026-01-20",118.8398,120.7636,118.4034,119.6728,5028400.0],["2026-01-21",119.9901,120.8032,118.1853,118.7604,4291600.0],["2026-01-22",119.7124,120.4562,118.9488,119.1769,3436300.0],["2026-01-23",118.6789,119.0474,116.886,117.145,3861800.0],["2026-01-26",117.6729,118.7088,117.2147,118.5494,3103700.0],["2026-01-27",118.7785,119.3463,118.1012,118.4,2659900.0],["2026-01-28",118.4797,118.6789,117.4936,118.4299,2455500.0],["2026-01-29",119.2666,121.0993,118.3701,121.0097,3901800.0],["2026-01-30",119.6252,120.0933,118.6291,119.4459,3059600.0],["2026-02-02",119.4259,121.3184,119.3761,121.1292,3056800.0],["2026-02-03",121.6073,122.1153,117.3641,118.8482,3419200.0],["2026-02-04",119.0574,121.5475,118.3901,120.8403,4160300.0],["2026-02-05",119.8742,120.9101,118.8283,120.0335,3224100.0],["2026-02-06",121.5774,123.9679,121.5774,123.8285,3904400.0],["2026-02-09",123.7388,127.4939,123.3006,127.1055,3614600.0],["2026-02-10",126.9063,128.2509,122.9719,125.95,5230500.0],["2026-02-11",126.3983,127.3246,121.1591,121.2188,5801100.0],["2026-02-12",121.687,122.6233,113.0114,114.4557,6563300.0],["2026-02-13",113.6987,117.3741,112.3839,117.2745,3676400.0],["2026-02-17",117.5335,119.7248,117.5335,118.3303,2960700.0],["2026-02-18",118.5893,120.0634,118.2008,119.0176,4359600.0],["2026-02-19",118.0514,118.659,116.0892,117.6928,2212000.0],["2026-02-20",117.653,118.7387,116.6769,117.7227,3453100.0],["2026-02-23",117.2147,118.5295,113.6688,115.0832,3464400.0],["2026-02-24",114.4656,116.9757,113.6588,116.0892,4149100.0],["2026-02-25",117.5335,119.9837,116.5374,119.8343,4018300.0],["2026-02-26",120.0435,122.6531,120.0435,121.1292,3565500.0],["2026-02-27",119.2467,121.3782,116.2984,118.6291,5822400.0],["2026-03-02",116.5474,119.9339,116.1489,118.9976,2645100.0],["2026-03-03",116.5374,118.4797,114.6449,117.4837,2779200.0],["2026-03-04",118.3602,118.7088,117.155,117.9219,2425700.0],["2026-03-05",117.3143,117.8024,114.8441,116.2486,3193900.0],["2026-03-06",114.5154,114.8342,111.7066,114.7744,2923000.0],["2026-03-09",112.7026,115.2425,111.2683,114.6449,3556200.0],["2026-03-10",114.9238,116.6868,113.7584,114.9637,2458500.0],["2026-03-11",114.5453,116.7565,113.609,116.6569,3011200.0],["2026-03-12",114.8242,116.7765,114.127,116.6569,4330600.0],["2026-03-13",117.2546,117.5833,114.9139,115.7107,2984200.0],["2026-03-16",116.6569,117.5833,114.7644,114.9238,3435200.0],["2026-03-17",116.1988,117.3343,115.1131,115.6609,2075600.0],["2026-03-18",115.123,116.6071,113.9975,114.2067,2918800.0],["2026-03-19",113.2106,115.0931,112.4935,114.4457,3742900.0],["2026-03-20",114.3959,114.9139,113.3102,114.4856,7450600.0],["2026-03-23",116.4776,116.896,114.6947,115.8999,3818400.0],["2026-03-24",115.4418,118.4299,114.7047,117.4339,3787600.0],["2026-03-25",118.4399,119.1968,116.4876,117.5235,3726400.0],["2026-03-26",116.9259,117.653,115.6609,116.1888,2620000.0],["2026-03-27",114.9139,116.0095,113.8481,114.2067,2148500.0],["2026-03-30",115.2525,115.641,113.9477,114.7246,4892400.0],["2026-03-31",116.1191,118.4797,114.9437,118.161,4916800.0],["2026-04-01",119.8542,121.428,119.1969,120.4917,3854300.0],["2026-04-02",118.5594,121.9459,118.1112,121.6471,3248600.0],["2026-04-06",121.6969,123.6492,121.687,123.1412,3307800.0],["2026-04-07",122.693,124.7548,122.4838,124.1273,3668500.0],["2026-04-08",125.7708,127.8824,125.6811,127.4342,4289000.0],["2026-04-09",127.0457,128.2111,126.6074,128.0716,3036200.0],["2026-04-10",128.0617,128.1413,126.3983,127.0557,2893400.0],["2026-04-13",126.2489,128.7091,125.9202,128.6394,3574200.0],["2026-04-14",129.0477,130.0737,127.972,129.994,3802700.0],["2026-04-15",130.5817,131.8267,129.5159,131.4383,4235100.0],["2026-04-16",134.1475,135.2631,131.5976,134.3069,7183400.0],["2026-04-17",135.4225,136.9962,134.3069,134.5659,6833000.0],["2026-04-20",134.2272,136.2293,134.028,134.8348,3847500.0],["2026-04-21",135.5719,138.5998,134.785,137.3747,4530300.0],["2026-04-22",137.9823,138.0919,134.9443,135.3428,3351200.0],["2026-04-23",135.1336,136.4484,133.2013,134.8846,2938400.0],["2026-04-24",134.8846,135.034,133.4702,133.52,2790200.0],["2026-04-27",133.34,134.91,133.34,134.47,3965400.0],["2026-04-28",134.88,135.91,133.47,133.54,2886700.0],["2026-04-29",133.62,134.17,130.9,132.27,3495000.0],["2026-04-30",132.02,135.48,131.48,134.37,6068000.0],["2026-05-01",134.77,135.94,133.72,133.78,2600700.0],["2026-05-04",133.34,133.43,131.17,131.88,2600400.0],["2026-05-05",132.03,133.35,131.5,132.36,3436000.0],["2026-05-06",132.47,134.36,132.09,133.64,4044500.0],["2026-05-07",133.45,134.7,130.44,130.69,3942500.0],["2026-05-08",131.34,131.62,130.16,130.5,3881500.0],["2026-05-11",130.46,132.55,130.23,132.49,3605900.0],["2026-05-12",132.15,134.08,131.0,133.44,2923900.0],["2026-05-13",132.39,136.27,132.2,134.99,4097900.0],["2026-05-14",135.77,136.36,134.74,135.98,2874000.0],["2026-05-15",134.61,137.79,134.22,135.02,4156200.0],["2026-05-18",135.07,137.16,134.39,136.58,2512400.0],["2026-05-19",135.93,137.81,134.75,136.32,3373700.0],["2026-05-20",136.91,138.63,135.7,137.16,3073300.0],["2026-05-21",136.46,139.57,135.22,138.98,3011300.0],["2026-05-22",139.59,140.78,139.11,139.15,3574000.0],["2026-05-26",139.57,141.65,139.48,141.05,3981600.0],["2026-05-27",140.76,141.0,138.13,139.74,4051900.0],["2026-05-28",139.25,141.11,138.01,140.56,3004700.0],["2026-05-29",141.12,141.19,138.88,139.43,6552500.0],["2026-06-01",138.6,143.25,137.5,142.59,3270000.0],["2026-06-02",142.03,143.95,140.23,141.28,3821400.0],["2026-06-03",140.77,141.72,138.56,140.57,3519300.0],["2026-06-04",141.01,144.98,140.31,144.02,3626600.0],["2026-06-05",144.14,144.84,142.09,142.39,2996300.0],["2026-06-08",142.99,144.04,141.74,141.78,3197600.0],["2026-06-09",143.1,143.97,140.76,143.25,3498400.0],["2026-06-10",143.22,144.0,139.68,139.75,3787700.0],["2026-06-11",140.11,143.3,140.07,142.09,3146600.0],["2026-06-12",143.63,145.02,142.65,143.98,2347500.0],["2026-06-15",146.0,146.45,142.35,142.5,2521200.0],["2026-06-16",143.97,145.25,142.05,144.45,3118700.0],["2026-06-17",144.57,146.74,144.11,146.07,3213100.0],["2026-06-18",147.66,148.13,142.68,143.63,7106900.0],["2026-06-22",145.03,146.57,144.67,146.44,3822100.0],["2026-06-23",146.72,148.5,145.3,147.29,4830700.0],["2026-06-24",146.62,147.84,143.51,143.56,4603500.0],["2026-06-25",145.7,148.05,144.37,145.43,2757000.0],["2026-06-26",146.25,146.25,141.78,143.56,15860500.0],["2026-06-29",144.49,146.26,143.5,143.8,2536500.0],["2026-06-30",144.57,145.85,143.5,144.61,3966200.0],["2026-07-01",144.75,147.45,144.19,146.02,2899200.0],["2026-07-02",147.41,148.0,145.16,146.62,2622700.0],["2026-07-06",147.48,149.975,146.895,149.96,3980438.349785],["2026-07-07",150.15,153.22,150.035,152.91,3812361.48616],["2026-07-08",152.43,152.68,148.36,150.14,3548875.357621],["2026-07-09",151.57,155.08,150.315,152.26,4122428.533064],["2026-07-10",153.02,153.08,150.97,151.92,2333904.846288],["2026-07-13",152.03,152.99,149.95,151.27,3183309.34397],["2026-07-14",150.44,155.09,150.37,154.5,4770375.412229],["2026-07-15",156.44,162.73,155.5,162.35,8055556.682485],["2026-07-16",162.75,163.77,158.375,160.86,6043119.839506],["2026-07-17",158.11,159.165,156.02,157.13,5315737.326376],["2026-07-20",158.23,159.05,156.7,156.93,4321230.223516],["2026-07-21",157.84,159.13,156.5,158.89,4139049.923299],["2026-07-22",158.1,160.65,158.09,160.39,4056147.290669],["2026-07-23",159.87,160.585,158.54,160.11,3353529.282822],["2026-07-24",158.88,160.04,158.51,158.91,2378495.108716],["2026-07-27",158.85,160.25,156.975,157.77,2835602.385329],["2026-07-28",157.48,159.0323,154.88,156.49,3482634.00376],["2026-07-29",156.16,157.25,151.68,152.5,2834718.969729],["2026-07-30",153.85,156.32,153.02,156.08,2516498.790153],["2026-07-31",156.67,157.29,155.71,156.33,2335994.519653],["2026-08-03",156.33,157,154.12,156.2,2767791.474091],["2026-08-04",157.29,158.96,156.71,156.82,3034678.204804],["2026-08-05",157.52,160.01,157.52,158.74,3030617.641535],["2026-08-06",159.34,159.99,158.16,158.82,2742104.861598],["2026-08-07",158.37,158.92,157,157.61,2792341.480567],["2026-08-10",157.7,160.11,157.495,159.92,496321.999155],["2026-08-11",159.5,160.94,159.155,160.32,1535437.845384],["2026-08-12",161.4,163.26,160.96,162.93,2094522.518841],["2026-08-13",162.93,163.66,161,162.25,1945603.614108],["2026-08-14",161.95,163.32,161.655,163.24,1924656.775934]]}